Kursliste SMI Expanded Index

Whg. \| Börse	Aktuell Zeit	+/-% +/-	Hoch Zeit	Tief Zeit	Monitor	Vortag
SMI Expanded CHF \| SWX	1'306.165 17:30:43	+0.62% +8.099	1'306.166 17:30:43	1'296.226 12:27:25	-	1'298.066	[x]
SMI Expanded TR CHF \| SWX	2'114.80 17:30:43	+0.62% +13.11	2'114.80 17:30:43	2'098.71 12:27:25	-	2'101.69	[x]
ABB N CHF \| SWL	22.27 17:30:43	-1.42% -0.32	22.59 09:00:05	21.95 14:49:39		22.59	[x]
Adecco Group N CHF \| SWL	58.56 17:30:43	-1.28% -0.76	59.54 09:00:05	57.92 15:26:42		59.32	[x]
ams I CHF \| SWX	71.86 17:30:43	-1.96% -1.44	74.68 11:58:39	70.82 15:34:42		73.30	[x]
ARYZTA N CHF \| SWL	14.35 17:30:43	+0.70% +0.10	14.395 09:01:29	14.11 12:27:17		14.25	[x]
Baloise Hldg N CHF \| SWL	146.70 17:30:43	-0.34% -0.50	147.10 09:00:05	145.80 15:02:24		147.20	[x]
Barry Callebaut N CHF \| SWX	1'756.00 17:30:43	+1.21% +21.00	1'760.00 16:32:15	1'735.00 09:08:12		1'735.00	[x]
CieFinRichemont N CHF \| SWL	87.78 17:30:43	+2.33% +2.00	87.90 17:00:00	85.66 09:00:06		85.78	[x]
Clariant N CHF \| SWL	23.88 17:30:43	0.00% 0.00	24.08 11:56:21	23.69 15:25:52		23.88	[x]
CS Group N CHF \| SWL	15.215 17:30:43	-0.39% -0.06	15.26 09:39:04	15.02 15:22:30		15.275	[x]
DKSH Hldg N CHF \| SWX	72.25 17:30:43	+1.12% +0.80	72.25 17:19:45	71.25 09:04:16		71.45	[x]
dormakaba Hldg N CHF \| SWX	602.50 17:30:43	-1.47% -9.00	616.50 09:00:05	591.00 15:17:18		611.50	[x]
Dufry N CHF \| SWL	129.05 17:30:43	-0.96% -1.25	131.70 10:58:45	128.40 15:26:34		130.30	[x]
EMS-CHEM HLDG N CHF \| SWX	638.00 17:30:43	0.00% 0.00	643.50 09:00:13	635.00 09:17:12		638.00	[x]
Flughafen Zuerich N CHF \| SWX	210.00 17:30:43	+0.10% +0.20	210.60 12:51:41	208.80 09:04:02		209.80	[x]
Galenica N CHF \| SWX	54.90 17:30:43	-0.18% -0.10	55.10 09:08:11	54.25 12:20:23		55.00	[x]
GAM Hldg N CHF \| SWX	11.31 17:30:43	-1.14% -0.13	11.47 11:50:39	11.19 16:07:08		11.44	[x]
Geberit N CHF \| SWL	438.10 17:30:43	+1.20% +5.20	438.60 11:55:28	431.50 09:00:41		432.90	[x]
Georg Fischer N CHF \| SWX	1'283.00 17:30:43	-1.16% -15.00	1'307.00 09:05:28	1'279.00 15:10:29		1'298.00	[x]
Givaudan N CHF \| SWL	2'307.00 17:30:43	+0.74% +17.00	2'323.00 09:21:02	2'294.00 15:13:24		2'290.00	[x]
Helvetia Hldg N CHF \| SWX	571.00 17:30:43	-0.44% -2.50	573.50 11:24:27	568.00 15:18:25		573.50	[x]
Julius Baer Grp N CHF \| SWL	56.86 17:30:43	-0.59% -0.34	57.56 09:00:05	56.30 15:23:06		57.20	[x]
Kuehne+Nagel Int N CHF \| SWL	153.35 17:30:43	-1.03% -1.60	155.10 09:00:05	152.50 15:28:51		154.95	[x]
LafargeHolcim N CHF \| SWL	47.33 17:30:43	-0.13% -0.06	47.58 09:00:05	46.80 12:21:24		47.39	[x]
Lindt & Spruengli N CHF \| SWX	77'800.00 17:30:43	-0.13% -100.00	78'300.00 10:19:07	77'100.00 17:13:02		77'900.00	[x]
Lindt&Spruengli PS CHF \| SWX	6'545.00 17:30:43	-0.15% -10.00	6'625.00 10:19:55	6'520.00 15:23:20		6'555.00	[x]
Logitech Intl N CHF \| SWL	46.33 17:30:43	+1.05% +0.48	46.65 11:50:10	45.76 09:17:34		45.85	[x]
Lonza Grp N CHF \| SWL	285.20 17:30:43	+0.14% +0.40	286.80 09:30:40	282.90 15:15:34		284.80	[x]
Nestle N CHF \| SWL	80.96 17:30:43	+1.00% +0.80	80.96 17:30:43	79.96 12:27:20		80.16	[x]
Novartis N CHF \| SWL	82.20 17:30:43	+1.53% +1.24	82.30 14:17:38	80.98 09:00:05		80.96	[x]
OC Oerlikon N CHF \| SWX	14.73 17:30:43	-0.47% -0.07	14.95 11:54:17	14.64 15:02:24		14.80	[x]
Part Grp Hldg N CHF \| SWL	756.00 17:30:43	+0.40% +3.00	757.50 11:13:01	750.00 15:12:52		753.00	[x]
PSP Swiss Propert N CHF \| SWX	93.20 17:30:43	0.00% 0.00	93.35 10:12:37	92.75 15:34:51		93.20	[x]
Roche Hldg G CHF \| SWL	234.00 17:30:43	+0.88% +2.05	234.75 09:55:01	231.95 13:56:49		231.95	[x]
Schindler Hldg N CHF \| SWX	225.60 17:30:43	-0.09% -0.20	226.80 11:50:04	224.20 09:17:59	-	225.80	[x]
Schindler Hldg PS I CHF \| SWL	232.40 17:30:43	+0.87% +2.00	232.40 16:32:19	229.80 09:17:35		230.40	[x]
SGS Rg CHF \| SWL	2'552.00 17:30:43	+1.55% +39.00	2'554.00 13:22:26	2'511.00 09:05:45		2'513.00	[x]
Sika N CHF \| SWL	141.10 17:30:43	+0.71% +1.00	142.00 11:44:55	139.30 09:05:19		140.10	[x]
Sonova Hldg N CHF \| SWL	186.00 17:30:43	+1.89% +3.45	186.45 12:03:41	183.30 09:00:05		182.55	[x]
SPS N CHF \| SWX	90.40 17:30:43	-0.22% -0.20	90.80 09:25:02	89.90 15:43:49		90.60	[x]
Straumann Hldg N CHF \| SWX	756.00 17:30:43	+0.27% +2.00	762.50 11:50:06	749.00 15:12:57		754.00	[x]
Sunrise Comm Gr N CHF \| SWX	85.35 17:30:43	+0.59% +0.50	85.85 14:04:09	84.10 10:25:32		84.85	[x]
Swiss Life Hldg N CHF \| SWL	346.20 17:30:43	-0.32% -1.10	348.70 09:00:05	343.30 15:21:02		347.30	[x]
Swiss Re N CHF \| SWL	88.26 17:30:43	-0.63% -0.56	89.30 09:00:05	87.64 15:11:56		88.82	[x]
Swisscom N CHF \| SWL	450.10 17:30:43	+1.10% +4.90	450.10 17:03:15	444.80 09:04:23		445.20	[x]
TEMENOS N CHF \| SWX	152.50 17:30:43	+1.40% +2.10	153.10 13:30:43	150.10 09:05:41		150.40	[x]
The Swatch Grp I CHF \| SWL	478.60 17:30:43	+1.31% +6.20	480.40 12:05:33	470.40 09:17:04		472.40	[x]
The Swatch Grp N CHF \| SWX	88.15 17:30:43	+1.56% +1.35	88.55 12:03:09	86.60 09:17:05	-	86.80	[x]
UBS Group N CHF \| SWL	15.25 17:30:43	-0.78% -0.12	15.36 09:00:05	15.115 15:19:03		15.37	[x]
Vifor Pharma N CHF \| SWL	183.35 17:30:43	+2.20% +3.95	183.50 17:12:30	180.25 09:00:05		179.40	[x]
Zurich Insur Gr N CHF \| SWL	298.00 17:30:43	-0.57% -1.70	300.40 09:00:06	296.10 15:02:21		299.70	[x]