SWISS PERFORMANCE PR
675.90
CHF
1.47
0.22 %
20.11.2019 22:06:00
 

Chart

Kursdaten

Kurs 675.90 Eröffnung 672.99
Diff. absolut 1.47 Tages-Hoch 675.90
Diff. % 0.22 % Tages-Tief 672.20
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.11.2019 674.43 Volatilität in % 11.98
Börse SIX Swiss Exchange Indices Letzter Handel 20.11.2019 / 22:06
Währung CHF Aktualisierungsstand 21.11.2019 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.71 % 678.3 543.8
1 Woche 0.73 % 678.3 666.6
1 Monat 3.94 % 678.3 647.7
3 Monate 5.48 % 678.3 634.5
6 Monate 8.12 % 678.3 617.5
1 Jahr 18.51 % 678.3 528.9
3 Jahre 32.17 % 678.3 499.4
15.22
13.00
  SMI 23.71
23.21
  SMI
-11.90
-10.68
  SMI
2017 2018 2019

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 % 2019
ABB Ltd 21.66 -0.2 -0.05 5318473 21.55 21.36 21.71 49458.00 21.65 21.66 7183.00 +0.14% +15.86%
Addex Therape... 1.65 +0.9 +0.01 15918 1.62 1.60 1.65 4.00 1.65 1.65 4999.00 0.00% -26.67%
Adecco Group 61.38 +0.1 +0.06 859146 61.00 60.40 61.38 130.00 62.00 61.36 375.00 +2.51% +33.64%
Adval Tech Ho... 166.00 0.0 0.00 1 166.00 166.00 166.00 121.00 161.00 166.00 128.00 0.00% -14.43%
AEVIS 13.50 0.0 0.00 5387 13.70 13.50 13.70 405.00 13.50 13.65 3594.00 -1.46% +10.66%
AIRESIS 1.21 -3.2 -0.04 105 1.22 1.21 1.22 5914.00 1.21 1.25 196.00 0.00% -2.42%
ALCON AG NAM.... 57.08 -2.1 -1.25 4720780 58.01 55.90 58.19 1966.00 57.08 57.09 595.00 -1.92% 0.00%
ALLREAL N 192.80 -0.1 -0.20 28142 193.40 192.60 194.60 525.00 192.00 192.80 481.00 +0.73% +25.93%
ALSO HLDG 151.60 +4.8 +7.00 37280 145.20 145.20 151.60 10.00 148.80 151.60 1305.00 +4.84% +36.09%
ALUFLEXPACK A... 21.00 +1.9 +0.40 46691 20.35 20.35 21.70 100.00 20.15 21.70 200.00 +1.69% 0.00%
AMS AG 45.39 +0.4 +0.17 523560 44.98 44.12 45.57 111.00 45.00 44.50 250.00 +1.91% +92.66%
APG SGA SA NA... 287.00 +0.5 +1.50 1054 284.50 284.00 287.00 10.00 290.00 287.00 40.00 +0.17% -13.03%
Arbonia AG 12.00 -1.0 -0.12 69849 12.24 11.96 12.30 600.00 11.90 12.00 175.00 -8.12% +11.11%
USI GROUP N 2.16 -0.9 -0.02 0 2.16 2.16 2.16 600.00 1.94 2.16 100.00 -3.57% -10.00%
ARYZTA N 1.14 -4.7 -0.06 11200397 1.18 1.11 1.19 4850.00 1.14 1.15 58000.00 +17.47% +4.69%
Ascom 10.02 0.0 0.00 41306 10.02 9.93 10.04 1929.00 9.96 10.02 4985.00 -1.57% -26.22%
ASMALLWORLD A... 2.80 +3.7 +0.10 3530 2.76 2.76 2.82 6600.00 2.80 2.82 1875.00 -1.41% -29.11%
Autoneum H 115.40 -2.1 -2.50 11349 117.30 115.00 117.60 4.00 115.10 115.70 4.00 -1.28% -21.71%
Bachem Holdin... 150.00 +0.3 +0.40 5072 150.00 149.00 150.20 45.00 148.20 150.20 46.00 -0.27% +32.06%
Baloise N 174.80 -0.9 -1.50 211874 175.80 174.40 176.10 5164.00 174.80 175.00 50.00 -3.48% +29.10%
BANK LINTH LL... 472.00 0.0 0.00 43 474.00 470.00 474.00 3.00 472.00 474.00 10.00 -1.26% +4.42%
BC GENEVE I 196.00 +0.3 +0.50 218 196.50 195.50 196.50 107.00 195.50 196.50 125.00 +0.26% +2.08%
BQE CANTONALE... 55.00 0.0 0.00 21 55.50 55.00 55.50 11.00 55.00 55.50 25.00 +0.92% +3.77%
Banque Canton... 767.00 -0.5 -4.00 2206 773.00 766.00 773.00 205.00 767.00 774.00 70.00 +0.79% +3.51%
BANQUE PROFIL... 2.34 0.0 0.00 314 2.36 2.34 2.62 423.00 2.34 2.62 2221.00 -0.85% -25.48%
BARRY CALLEBA... 1992.00 +0.9 +18.00 17830 1978.00 1963.00 1994.00 103.00 1991.00 1995.00 50.00 +0.45% +30.11%
BASELLAND KB ... 910.00 +0.4 +4.00 367 906.00 904.00 910.00 65.00 906.00 910.00 198.00 0.00% +0.22%
BASILEA PHARM... 51.70 +2.5 +1.25 201298 50.20 49.10 52.50 164.00 51.65 50.50 200.00 +24.34% +29.38%
BASLER KB PS 74.40 +0.3 +0.20 2114 73.60 73.60 75.00 411.00 73.60 72.00 15.00 +1.36% +3.62%
BB BIOTECH N 66.50 +0.5 +0.35 110109 66.20 65.40 66.80 1745.00 66.45 66.80 4950.00 +2.39% +13.87%
BELIMO HLDG 6480.00 +0.9 +60.00 1087 6450.00 6420.00 6480.00 12.00 6380.00 6540.00 15.00 0.00% +64.47%
Bell AG 275.00 0.0 0.00 3327 278.00 273.00 278.00 90.00 272.00 276.00 60.00 +1.10% -9.84%
BELLEVUE GRP 23.50 -0.4 -0.10 5933 23.60 23.50 23.60 526.00 23.50 23.60 230.00 -2.08% +18.69%
BB Engelberg ... 347.00 -1.1 -4.00 20 347.00 347.00 347.00 10.00 347.00 351.00 80.00 -1.70% -6.97%
BEKB N 217.00 -1.1 -2.50 1425 217.50 217.00 219.00 50.00 217.00 218.50 52.00 +0.46% +11.40%
BFW LIEGENSCH... 44.60 +0.2 +0.10 553 44.50 44.50 44.60 84.00 44.60 44.80 2607.00 +1.36% +4.69%
BKW AG 72.40 +0.7 +0.50 41884 72.00 71.60 72.80 38.00 72.40 73.00 979.00 +3.43% +5.39%
BLACKSTONE RE... 0.96 -0.6 -0.01 2500 0.96 0.96 0.96 1233.00 0.95 1.00 2218.00 -7.69% -73.48%
BOBST GROUP S... 54.45 -1.3 -0.70 38885 55.10 53.40 55.20 5.00 54.00 54.50 82.00 -2.33% -20.28%
Bossard Holdi... 162.30 -1.0 -1.70 15035 163.50 160.80 163.70 500.00 162.00 163.50 50.00 -1.10% +16.09%
BUCHER N 318.40 -0.3 -0.80 46428 318.00 314.20 319.20 60.00 318.00 320.00 50.00 -0.93% +20.42%
BURCKHARDT 258.50 0.0 0.00 6175 256.50 255.50 260.00 1416.00 258.00 263.00 10.00 +1.17% +12.20%
Burkhalter N 75.40 +1.6 +1.20 5982 74.10 73.70 75.40 65.00 75.00 75.90 75.00 -3.58% -3.33%
BVZ N 1200.00 +2.6 +30.00 44 1170.00 1170.00 1200.00 9.00 1190.00 1200.00 31.00 0.00% +49.07%
CALIDA 33.00 0.0 0.00 11417 33.00 32.60 33.00 15.00 32.80 33.00 3831.00 +0.61% +8.73%
Carlo Gavazzi 258.00 -2.3 -6.00 240 262.00 258.00 262.00 50.00 256.00 263.00 25.00 -3.73% +5.31%
CASSIOPEA S.P... 42.00 +2.4 +1.00 2301 41.50 41.10 42.00 200.00 40.90 42.20 1000.00 +2.44% +14.75%
Cembra Money ... 102.80 -0.1 -0.10 47128 102.60 102.30 103.10 200.00 102.00 103.50 150.00 +0.29% +32.05%
Cham Paper Gr... 423.00 -0.5 -2.00 390 425.00 422.00 425.00 12.00 422.00 423.00 17.00 -1.40% +2.92%
LINDT&SPRUENG... 82300.00 -0.6 -500.00 129 82600.00 82200.00 82900.00 2.00 82100.00 82500.00 1.00 -0.24% +12.28%
LINDT&SPRUENG... 7375.00 -0.1 -10.00 1936 7400.00 7340.00 7435.00 10.00 7275.00 7405.00 20.00 +0.41% +20.90%
CICOR N 53.60 +0.6 +0.30 2291 53.80 53.10 53.80 233.00 53.60 53.80 687.00 +15.77% +36.04%
Clariant N 20.47 -1.0 -0.21 1982118 20.61 20.35 20.61 24300.00 20.46 20.54 1000.00 -0.63% +13.16%
Coltene Holdi... 84.60 +1.9 +1.60 3578 83.40 83.40 84.80 10.00 84.40 84.80 458.00 +3.42% +0.36%
Comet Holding 101.80 -0.8 -0.80 33971 103.20 101.00 104.30 50.00 100.10 102.10 250.00 +3.77% +27.65%
CIE FIN RICHE... 75.62 +0.7 +0.54 1676112 75.00 74.38 75.82 200.00 74.92 75.64 4900.00 +4.42% +20.03%
CI COM I 2.58 -0.8 -0.02 850 2.50 2.50 2.58 100.00 2.24 2.70 500.00 +16.22% 0.00%
CFT I 104.50 +0.5 +0.50 1171 104.00 104.00 105.00 304.00 104.00 105.00 272.00 +1.95% +2.45%
Conzzeta 949.00 +2.7 +25.00 4941 922.00 910.00 949.00 2.00 947.00 950.00 1036.00 +2.04% +23.41%
Cosmo Pharma 70.50 +0.6 +0.40 13214 70.00 69.30 70.90 200.00 69.30 70.90 200.00 -1.40% -19.80%
CPH N 77.20 -2.5 -2.00 570 79.20 77.00 79.20 48.00 77.00 77.20 150.00 -2.77% -6.42%
CREALOGIX HLD... 94.80 -1.0 -1.00 292 95.00 94.80 95.00 14.00 94.80 95.80 205.00 -0.84% -14.59%
Credit Suisse 12.97 +0.2 +0.02 9591250 12.88 12.74 12.99 400.00 12.99 12.98 2576.00 +1.76% +20.14%
Daetwyler Hol... 172.00 +1.3 +2.20 24244 169.40 169.00 172.20 149.00 166.80 174.00 1121.00 0.00% +37.82%
DKSH Holding 53.45 +0.5 +0.25 373321 53.30 52.25 53.80 200.00 53.00 53.30 35.00 +8.64% -21.22%
dorma+kaba 683.00 +0.9 +6.00 15451 676.00 671.50 684.50 2.00 682.00 684.00 2.00 +4.59% +15.18%
DUFRY 95.82 -0.8 -0.82 340188 96.50 94.70 97.00 4765.00 95.82 96.06 452.00 +0.48% +2.90%
EDISUN POWER 130.00 -2.3 -3.00 20 133.00 130.00 133.00 5.00 133.00 133.00 139.00 -3.70% +80.56%
EFG INTERNATI... 5.99 -1.6 -0.10 186647 6.11 5.97 6.11 7000.00 6.05 5.95 6500.00 -3.39% +4.17%
ELMA ELECTRON... 418.00 -6.3 -28.00 27 418.00 418.00 418.00 19.00 418.00 444.00 10.00 -6.28% +19.43%
EMMI AG 833.50 +1.5 +12.00 11651 826.50 815.00 836.50 7.00 833.50 836.50 25.00 -0.77% +22.30%
EMS-CHEMIE 618.00 +0.2 +1.00 22080 616.00 614.00 619.00 13.00 615.00 619.50 200.00 +0.24% +32.33%
EVOLVA N 0.18 +5.7 +0.01 4514966 0.18 0.18 0.19 7450.00 0.19 0.19 5000.00 +11.66% -20.87%
Feintool Inte... 57.40 -1.9 -1.10 6813 58.30 56.70 58.30 200.00 58.20 57.60 5.00 -2.55% -23.67%
Flughafen Zü... 177.10 +1.4 +2.40 107661 174.30 173.90 177.30 30.00 180.00 177.00 50.00 +5.04% +8.98%
Forbo Holding 1583.00 +1.1 +17.00 2427 1564.00 1555.00 1590.00 7.00 1578.00 1590.00 7.00 +1.54% +14.63%
FUNDAMENTA R.... 15.25 +0.3 +0.05 8014 15.20 15.20 15.25 200.00 15.20 15.25 10945.00 +0.66% +5.19%
GALENICA AG S... 59.65 -0.4 -0.25 106098 59.90 59.25 60.10 100.00 59.50 59.90 860.00 +2.14% +37.82%
GAM N 2.82 -1.5 -0.04 1232219 2.90 2.78 2.90 180.00 2.85 2.90 4000.00 -4.34% -26.76%
GEBERIT N 528.20 +0.8 +4.00 139766 522.20 522.20 528.20 50.00 525.20 529.00 1501.00 +2.36% +38.16%
GEORG FISCHER 972.00 +0.1 +0.50 21094 972.00 957.00 974.50 25.00 972.00 977.00 5.00 +0.78% +23.59%
Givaudan 2893.00 -0.2 -7.00 20764 2891.00 2881.00 2905.00 350.00 2893.00 2894.00 44.00 +0.91% +27.11%
Glarner Kanto... 31.40 0.0 0.00 404 31.50 31.40 31.60 100.00 31.30 31.60 100.00 -1.88% +11.35%
GRAUBUENDNER ... 1475.00 +1.0 +15.00 37 1470.00 1470.00 1475.00 5.00 1465.00 1475.00 44.00 +0.68% +10.90%
GROUPE MINOTE... 352.00 -3.3 -12.00 155 362.00 352.00 362.00 13.00 352.00 360.00 250.00 +1.15% -9.28%
GURIT HLDG 1354.00 +0.3 +4.00 1303 1350.00 1336.00 1360.00 1.00 1344.00 1360.00 6.00 +1.50% +56.17%
HELVETIA N 138.40 +0.3 +0.40 103211 138.20 136.90 138.60 365.00 137.20 139.00 250.00 -0.93% +20.45%
HIAG Immobili... 108.00 -0.5 -0.50 1664 107.50 106.00 108.50 137.00 105.50 108.50 136.00 +1.89% -7.30%
HIGHLIGHT E &... 19.00 -2.1 -0.40 500 19.00 19.00 19.00 280.00 17.80 20.00 959.00 -5.00% -12.04%
Hochdorf N 87.60 +0.1 +0.10 214 87.60 87.50 88.30 55.00 87.60 88.30 10.00 -0.34% -14.12%
HUBER & SUHNE... 68.90 +0.1 +0.10 14534 68.80 68.10 69.20 9.00 68.90 69.00 12.00 +1.03% +5.19%
HYPO LENZBURG 4460.00 +0.5 +20.00 3 4460.00 4460.00 4460.00 5.00 4460.00 4500.00 26.00 0.00% +1.36%
IDORSIA AG SF... 25.40 +4.8 +1.16 701796 24.50 24.46 25.40 2200.00 25.30 25.40 3873.00 +5.66% +56.60%
IMPLENIA 40.50 +3.3 +1.30 171896 39.00 38.84 40.64 250.00 40.50 40.50 200.00 +7.94% +22.43%
INFICON HLDG 718.00 -1.0 -7.00 3583 713.00 713.00 724.00 52.00 716.50 720.00 50.00 +2.94% +44.29%
INTERROLL HLD... 2075.00 +3.2 +65.00 1543 2000.00 1982.00 2080.00 3.00 2065.00 1976.00 7.00 -1.19% +42.91%
Intershop Hol... 559.00 +1.3 +7.00 480 554.00 554.00 560.00 38.00 544.00 560.00 16.00 +3.90% +14.55%
INVESTIS HOLD... 77.00 0.0 0.00 2841 77.00 76.00 77.20 500.00 75.80 77.00 199.00 +0.26% +24.60%
IVF Hartmann 152.00 +0.7 +1.00 227 154.00 152.00 154.00 87.00 152.00 155.00 77.00 0.00% -5.00%
Julius Baer G... 46.45 -0.0 -0.01 1513011 46.57 45.83 46.58 2806.00 46.44 46.00 550.00 -0.32% +32.68%