SWISS PERFORMANCE PR
583.78
CHF
-1.51
-0.26 %
20.04.2018 17:41:28
 

Chart

Kursdaten

Kurs 583.78 Eröffnung 584.72
Diff. absolut -1.51 Tages-Hoch 585.43
Diff. % -0.26 % Tages-Tief 582.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.04.2018 585.30 Volatilität in % 11.30
Börse SIX Swiss Exchange Indices Letzter Handel 20.04.2018 / 17:41
Währung CHF Aktualisierungsstand 21.04.2018 / 09:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -5.33 % 633.3 563.6
1 Woche 0.47 % 589.0 576.0
1 Monat -0.31 % 589.0 563.6
3 Monate -6.92 % 633.3 563.6
6 Monate -3.56 % 633.3 563.6
1 Jahr 4.53 % 633.3 557.5
3 Jahre 1.34 % 633.3 472.6
  SMI 15.22
13.00
  SMI
-3.49
-5.58
  SMI
-5.33
-6.12
2016 2017 2018

Stammdaten

SWISS PERFORMANCE PR
ISIN CH0000222353
Valor 22235
Währung CHF
Land Schweiz
Börsenplatz SWI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB Ltd 23.68 +0.3 +0.08 9853764 23.72 23.63 23.93 33.00 23.80 23.80 300.00 +7.29% -9.34%
Addex Therape... 3.33 -2.3 -0.08 41633 3.40 3.25 3.40 4900.00 3.20 3.39 2000.00 +0.60% +45.41%
Adecco Group 69.20 -0.5 -0.38 970149 69.50 68.92 69.86 2000.00 68.00 70.00 1160.00 +3.13% -7.18%
Adval Tech Ho... 229.00 -0.9 -2.00 399 227.00 227.00 231.00 10.00 226.00 232.00 69.00 -4.98% -4.18%
AEVIS 61.00 +0.7 +0.40 394 61.00 61.00 61.00 69.00 60.60 61.20 385.00 0.00% +4.99%
AIRESIS 1.29 -0.8 -0.01 5520 1.30 1.29 1.30 19433.00 1.28 1.37 2428.00 +0.78% +13.16%
Airopack 8.86 +0.2 +0.02 13662 8.80 8.70 8.86 1267.00 8.72 9.00 1063.00 +0.68% -9.13%
ALLREAL N 163.60 +2.2 +3.60 80876 160.00 160.00 165.00 75.00 162.80 163.90 120.00 +2.63% -0.73%
ALSO HLDG 125.80 +0.3 +0.40 12459 126.00 122.80 126.80 474.00 125.00 128.40 100.00 -0.16% -6.12%
AMS AG 96.00 -2.7 -2.68 1197072 98.24 95.24 98.24 35.00 97.00 98.60 103.00 -7.87% +8.54%
APG SGA SA NA... 410.00 +1.1 +4.50 1576 406.00 403.50 410.00 13.00 409.00 415.00 7.00 +3.27% -9.94%
Arbonia AG 17.44 -0.3 -0.06 59113 17.52 17.26 17.52 750.00 17.10 17.64 2500.00 -0.23% +7.32%
USI GROUP N 5.80 -1.7 -0.10 2331 5.55 5.55 5.90 388.00 5.60 6.50 16000.00 -3.33% -13.04%
ARYZTA N 21.96 +0.5 +0.10 690595 21.78 21.35 22.31 38.00 21.52 22.28 750.00 +0.50% -43.18%
Ascom 20.35 +0.7 +0.15 51631 20.15 20.15 20.70 3000.00 20.30 21.40 4000.00 0.00% -19.25%
ASMALLWORLD A... 21.20 +1.9 +0.40 4298 21.00 21.00 21.20 50.00 21.23 21.23 348.00 +7.07% 0.00%
Autoneum H 262.80 -0.2 -0.40 13142 263.20 260.40 263.20 77.00 260.00 265.00 387.00 -0.08% -6.39%
Bachem Holdin... 126.40 +0.3 +0.40 5046 126.20 125.80 128.40 879.00 126.00 127.40 100.00 -0.94% -17.92%
Baloise N 154.50 -0.1 -0.10 227973 154.60 154.00 155.40 100.00 0.00 155.00 380.00 +4.04% +1.85%
Bank Cler 42.20 -0.2 -0.10 767 42.40 42.00 42.40 300.00 41.80 42.40 67.00 -0.94% -0.82%
BANK LINTH LL... 490.00 0.0 0.00 11 488.00 488.00 490.00 20.00 484.00 490.00 6.00 0.00% -3.54%
BC GENEVE I 177.50 -0.3 -0.50 737 178.00 177.50 179.00 199.00 177.00 179.00 100.00 +0.85% +8.30%
BQE CANTONALE... 57.50 +1.8 +1.00 110 57.50 56.50 57.50 17.00 56.50 57.50 7825.00 0.00% -0.86%
Banque Canton... 812.00 -0.5 -4.00 4232 813.00 809.00 814.00 100.00 810.00 812.00 30.00 +1.88% +10.48%
BANQUE PROFIL... 3.48 +2.4 +0.08 50 3.48 3.48 3.48 998.00 3.22 3.50 600.00 +8.07% -14.71%
BARRY CALLEBA... 1797.00 -0.3 -6.00 8330 1798.00 1786.00 1801.00 1.00 1773.00 1810.00 28.00 +1.30% -11.61%
BASELLAND KB ... 918.00 0.0 0.00 191 910.00 910.00 918.00 50.00 906.00 918.00 87.00 +1.55% +1.49%
BASILEA PHARM... 68.00 -0.5 -0.35 25135 68.40 67.25 68.55 200.00 67.20 68.00 196.00 0.00% -10.41%
BASLER KB PS 77.00 -0.8 -0.60 3607 75.80 75.80 77.20 114.00 76.20 77.40 202.00 +1.58% +6.72%
BELIMO HLDG 4115.00 -1.2 -50.00 835 4135.00 4090.00 4150.00 1.00 3980.00 4200.00 40.00 +6.06% -3.54%
Bell AG 384.00 -0.5 -2.00 1625 389.00 380.50 389.00 59.00 380.50 387.00 30.00 +0.79% -10.59%
BELLEVUE GRP 23.00 +0.9 +0.20 7092 22.90 22.80 23.00 57471.00 22.80 23.00 413.00 -1.71% -5.35%
BB Engelberg ... 449.00 +0.9 +4.00 351 445.00 445.00 449.00 5.00 440.00 450.00 39.00 -0.22% +14.18%
BEKB N 180.60 +0.3 +0.60 2333 178.60 178.60 180.80 227.00 180.00 181.00 200.00 +1.01% +2.38%
BFW LIEGENSCH... 43.70 0.0 0.00 1246 43.70 43.20 43.70 495.00 42.60 43.70 20.00 +0.69% +1.16%
BKW AG 63.40 +1.0 +0.60 37935 63.00 62.60 63.50 50.00 61.00 0.00 75.00 +0.48% +9.40%
BOBST GROUP S... 108.90 +0.2 +0.20 18119 109.10 108.50 109.70 50.00 107.50 109.60 10.00 +2.74% -15.97%
Bossard Holdi... 207.20 +0.4 +0.80 20356 206.40 205.20 207.80 1.00 0.00 208.00 275.00 +6.86% -9.91%
BUCHER N 391.40 -2.1 -8.20 22065 393.20 389.40 396.60 150.00 380.00 396.40 50.00 -1.46% -1.16%
BURCKHARDT 327.20 -0.1 -0.20 4822 327.60 325.20 329.00 380.00 310.00 330.00 640.00 +2.89% +3.54%
Burkhalter N 93.50 -0.8 -0.80 20688 94.50 91.60 94.90 25.00 0.00 96.00 300.00 -3.61% -26.32%
BVZ N 845.00 -2.3 -20.00 147 865.00 845.00 865.00 2.00 820.00 865.00 16.00 +4.32% +25.65%
CALIDA 36.60 +0.8 +0.30 229 36.35 36.35 36.75 1131.00 35.70 37.00 2980.00 +1.67% -3.68%
Carlo Gavazzi 338.00 -0.9 -3.00 385 346.00 338.00 349.00 5.00 337.00 349.00 119.00 +3.68% -0.44%
CASSIOPEA S.P... 41.00 -1.0 -0.40 11480 41.60 40.80 42.00 500.00 37.70 42.50 150.00 -0.49% +17.82%
Cembra Money ... 84.35 -4.3 -3.75 78662 84.55 84.05 85.45 90.00 0.00 85.00 200.00 -1.98% -7.15%
Cham Paper Gr... 439.00 +0.7 +3.00 286 440.00 435.00 440.00 109.00 435.00 439.00 78.00 0.00% -2.88%
LINDT&SPRUENG... 74500.00 +0.7 +500.00 135 73600.00 73500.00 74500.00 1.00 73700.00 74500.00 7.00 +3.62% +5.70%
LINDT&SPRUENG... 6260.00 +1.0 +65.00 3106 6175.00 6170.00 6270.00 11.00 6000.00 6275.00 4.00 +3.47% +5.21%
CICOR N 58.80 +1.0 +0.60 1979 58.40 57.60 58.80 509.00 57.60 60.00 750.00 +6.91% -2.81%
Clariant N 24.68 +0.2 +0.05 1053645 24.56 24.52 24.77 250.00 24.57 24.80 10650.00 +3.01% -9.43%
Coltene Holdi... 90.30 -1.8 -1.70 1056 92.00 90.10 92.10 100.00 89.70 93.40 21.00 -0.11% -4.85%
Comet Holding 136.50 -0.3 -0.40 28424 137.00 134.60 137.40 150.00 0.00 139.90 300.00 +7.14% -11.02%
CIE FIN RICHE... 92.88 -0.6 -0.58 1581114 93.42 92.38 93.86 200.00 92.50 93.44 112.00 +1.02% +5.19%
CI COM I 4.08 +1.0 +0.04 0 4.08 4.08 4.08 1000.00 4.06 4.24 998.00 0.00% -12.26%
CFT I 104.00 +0.5 +0.50 602 104.00 103.50 104.00 900.00 102.50 104.00 182.00 -1.42% +9.07%
Conzzeta 1250.00 +0.5 +6.00 1072 1246.00 1226.00 1250.00 17.00 1224.00 1260.00 100.00 +1.30% +23.03%
Cosmo Pharma 132.40 +0.7 +0.90 19838 131.40 130.40 132.60 50.00 130.70 132.80 100.00 +1.15% -9.56%
CPH N 70.00 0.0 0.00 2124 70.00 69.00 70.00 25.00 69.00 70.00 250.00 +2.19% +30.72%
CREALOGIX HLD... 167.00 -0.6 -1.00 388 168.00 166.00 168.00 10.00 166.00 167.00 114.00 -0.60% +8.44%
Credit Suisse 16.19 +0.5 +0.07 9399058 16.11 16.07 16.22 200.00 16.50 16.25 4670.00 +2.37% -6.95%
Daetwyler Hol... 189.20 -0.4 -0.80 12982 190.20 188.00 190.80 11.00 181.20 191.00 56.00 +2.60% +0.42%
DKSH Holding 79.75 0.0 0.00 62565 79.50 79.35 79.80 200.00 78.10 80.00 250.00 +2.24% -6.45%
dorma+kaba 770.00 -0.1 -0.50 10947 771.50 767.00 776.50 50.00 0.00 778.00 10.00 +2.60% -15.15%
DUFRY 134.60 +0.3 +0.40 133824 133.90 133.90 135.10 55.00 133.00 136.00 190.00 +2.51% -7.11%
EDISON POWER 54.50 +2.8 +1.50 30 54.50 54.50 54.50 49.00 51.00 55.00 50.00 +6.86% +31.33%
EFG INTERNATI... 7.89 -1.0 -0.08 236684 7.96 7.75 7.97 200.00 7.90 8.00 2500.00 +3.82% -23.40%
ELMA ELECTRON... 400.00 -2.4 -10.00 10 400.00 400.00 400.00 25.00 414.00 424.00 24.00 -2.91% -3.61%
EMMI AG 783.00 +1.0 +7.50 3800 774.50 772.00 785.00 100.00 770.50 788.00 15.00 +1.03% +11.62%
EMS-CHEMIE 610.50 -0.5 -3.00 19088 613.50 609.50 615.50 5.00 605.00 616.00 100.00 +1.92% -6.15%
EVOLVA N 0.27 -1.3 -0.00 813091 0.28 0.27 0.28 13000.00 0.29 0.25 3000.00 +5.44% -12.42%
Feintool Inte... 112.80 +2.4 +2.60 7751 110.40 110.40 113.60 918.00 111.00 114.00 300.00 +5.62% -4.41%
Flughafen Zü... 206.20 -0.3 -0.60 56299 206.40 205.80 207.40 7.00 205.00 210.00 190.00 +0.68% -7.49%
Forbo Holding 1403.00 -1.2 -17.00 6331 1417.00 1399.00 1421.00 20.00 1390.00 1444.00 7.00 +3.70% -6.78%
GALENICA AG S... 52.10 +0.1 +0.05 128304 52.00 51.90 52.30 200.00 51.70 52.30 220.00 +2.36% +4.10%
GAM N 16.46 +0.1 +0.01 624306 16.41 16.38 16.63 370.00 16.10 16.60 9700.00 +3.59% +4.51%
GEBERIT N 429.60 +0.1 +0.30 136926 429.30 427.70 430.70 2.00 429.60 0.00 10.00 +3.24% +0.12%
GEORG FISCHER 1240.00 -2.6 -33.00 10215 1250.00 1237.00 1256.00 33.00 1240.00 1250.00 100.00 -1.59% -3.73%
Givaudan 2204.00 +0.2 +5.00 43357 2204.00 2190.00 2209.00 125.00 2200.00 0.00 20.00 +1.52% -2.13%
Glarner Kanto... 34.50 0.0 0.00 3066 34.50 34.50 34.50 1.00 33.80 34.50 176.00 +0.29% +12.01%
GOLDBACH N 34.90 -0.3 -0.10 0 34.90 34.90 34.90 80.00 34.85 35.00 1000.00 -1.97% -1.97%
GRAUBUENDNER ... 1470.00 -1.0 -15.00 42 1485.00 1470.00 1485.00 10.00 1460.00 1485.00 8.00 +0.68% +5.00%
GROUPE MINOTE... 408.00 +2.5 +10.00 52 408.00 408.00 408.00 200.00 400.00 408.00 80.00 +2.00% +11.70%
GURIT HLDG 879.00 0.0 0.00 2390 875.00 866.00 889.00 13.00 870.00 896.00 5.00 +7.20% -16.52%
HELVETIA N 596.50 +0.2 +1.00 16765 595.00 593.00 597.50 5.00 0.00 598.00 391.00 +1.62% +8.75%
HIAG Immobili... 125.50 0.0 0.00 1367 126.00 125.50 126.00 293.00 125.50 126.00 321.00 -1.18% +3.80%
HIGHLIGHT E &... 21.00 0.0 0.00 2606 21.00 21.00 21.00 10.00 20.00 21.80 395.00 -0.94% +20.34%
Hochdorf N 293.00 +3.2 +9.00 488 285.00 283.00 293.00 16.00 284.00 301.00 28.00 +6.16% +2.36%
HUBER & SUHNE... 55.90 +0.2 +0.10 18632 56.00 55.80 56.30 97.00 55.90 56.50 1070.00 +2.57% +9.93%
HUEGLI HOLDIN... 914.00 0.0 0.00 118 914.00 914.00 914.00 8532.00 914.00 916.00 15351.00 0.00% +13.68%
HYPO LENZBURG 4480.00 -0.4 -20.00 13 4500.00 4480.00 4500.00 4.00 4480.00 4500.00 7.00 -0.44% +0.90%
IDORSIA AG SF... 23.10 -1.4 -0.32 142594 23.40 23.10 23.40 2180.00 23.00 23.42 600.00 -0.86% -9.23%
IMPLENIA 76.20 +1.7 +1.25 36557 74.90 74.90 76.80 26.00 75.05 77.00 1646.00 +1.87% +15.63%
INFICON HLDG 625.00 +4.0 +24.00 14763 614.00 614.00 631.00 23.00 0.00 628.00 30.00 +4.25% +2.71%
INTERROLL HLD... 1598.00 -2.4 -40.00 1453 1638.00 1584.00 1638.00 5.00 1510.00 1648.00 2.00 -3.73% +10.74%
Intershop Hol... 491.50 +0.1 +0.50 940 491.00 490.50 493.00 500.00 480.00 495.00 318.00 +0.82% +0.92%
INVESTIS HOLD... 63.00 -0.9 -0.60 1338 63.80 63.00 64.00 184.00 63.00 64.00 205.00 -1.87% +0.56%
IVF Hartmann 177.00 -1.1 -2.00 88 177.00 177.00 177.00 322.00 175.00 178.50 100.00 -1.12% -2.21%
JULIUS BAER N 58.50 +0.6 +0.32 843308 58.28 57.96 58.70 500.00 56.80 59.00 3337.00 +2.20% -1.85%
JUNGFRAUBAHNE... 167.00 +3.7 +6.00 6131 161.50 160.50 167.00 230.00 157.50 167.00 295.00 +3.73% +31.29%