|
Beurs gesloten -
Swiss Exchange
17:30:23 28-08-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 8.715,00 CHF | -1,86% |
|
-5,07% | -24,81% |
| 28/08 | UBS positief over terugkeer Lindt & Sprüngli naar 'aantrekkelijke' volumegroei in; koopadvies bevestigd | MT |
| 26/08 | Lotus Bakeries, de duurste speculoos op de Europese beurs |  |
Beursnotering
Swiss Exchange
LISP 8.715,00 CHF
-1,86%
32,29 mln.
CHF
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| LISN | 90.300,00CHF | -2,59% | 13,82 mln. CHF | ||
Tradegate
| LSPN | 96.500,00EUR | -2,82% | 1,54 mln. € | |
|
CBOE
| 0QKN | 91.300,00CHF | -0,54% | 274K CHF | |
|
London S.E.
| 0QKN | 95.100,00CHF | -0,73% | 95,1K CHF | |
|
Börse Stuttgart
| LSPN | 96.100,00EUR | -2,14% | 96,1K € | |
|
Deutsche Boerse AG
| LSPN | 98.000,00EUR | -1,01% | 0 € | |
|
Borsa Italiana
| 1LISN | 100.000,00EUR | +2,04% | 0 € | |
|
Boerse Muenchen
| LSPN | 96.800,00EUR | -1,22% | 0 € | |
|
Wiener Boerse
| LISN | 97.500,00EUR | -0,51% | 0 € | |
| LISP | 8.715,00CHF | -1,86% | 32,29 mln. CHF | ||
|
CBOE
| 0QP1 | 8.765,00CHF | -1,54% | 3,27 mln. CHF | |
|
Tradegate
| LSPP | 9.275,00EUR | -3,23% | 436K € | |
|
Boerse Muenchen
| LSPP | 9.305,00EUR | -2,87% | 149K € | |
|
Börse Stuttgart
| LSPP | 9.285,00EUR | -2,83% | 102K € | |
|
Deutsche Boerse AG
| LSPP | 9.300,00EUR | -2,46% | 55,8K € | |
|
OTC Markets
| LDSVF | 11.059,00USD | -0,28% | 11,06K $ | |
|
London S.E.
| 0QP1 | 8.787,50CHF | -2,52% | 0 CHF | |
|
Borsa Italiana
| 1LISP | 9.900,00EUR | -1,98% | 0 € | |
|
Wiener Boerse
| LISP | 9.400,00EUR | -1,57% | 0 € | |
| LISPE | 8.785,00CHF | -1,57% | 1,23 mln. CHF | ||
| LISNE | 91.000,00CHF | -1,52% | 364K CHF | ||
|
OTC Markets
| CHLSY | 11,65USD | -1,27% | 34,36K $ | |
|
Börse Stuttgart
| LSP1 | 10,20EUR | +11,48% | 13,26K € | |
|
Deutsche Boerse AG
| LSP1 | 9,200EUR | -1,08% | 0 € |
Vijfdaags koersverloop: Lindt
uitgestelde koers Swiss Exchange
| 24-08-2026 | 25-08-2026 | 26-08-2026 | 27-08-2026 | 28-08-2026 | |
|---|---|---|---|---|---|
| Koers | CHF 9.245,00 | CHF 9.075,00 | CHF 9.090,00 | CHF 8.880,00 | CHF 8.715,00 |
| Volume | 1.906 | 1.667 | 2.567 | 4.941 | 3.705 |
| Variatie | +0,71% | -1,84% | +0,17% | -2,31% | -1,86% |
| Opening | CHF 9.215,00 | CHF 9.200,00 | CHF 9.075,00 | CHF 9.045,00 | CHF 8.885,00 |
| Hoger | CHF 9.275,00 | CHF 9.255,00 | CHF 9.155,00 | CHF 9.045,00 | CHF 8.945,00 |
| Lager | CHF 9.170,00 | CHF 9.020,00 | CHF 9.055,00 | CHF 8.880,00 | CHF 8.715,00 |
Prestaties
| 1 dag | -1,86% | ||
| 1 week | -5,07% | ||
| Lopende maand | -6,49% | ||
| 1 maand | -8,79% | ||
| 3 maanden | -6,34% | ||
| 6 maanden | -31,16% | ||
| Lopend jaar | -24,81% | ||
| 1 jaar | -28,51% | ||
| 3 jaar | -17,71% | ||
| 5 jaar | -18,63% | ||
| 10 jaar | +54,25% |
Volumes
marktenDagvolume
3.705
Geschat dagvolume
3.705
Gem. dagvolume (20 daags)
2.455
Dagvolumeratio
1,51
Gem. dagvolume (20 daags) CHF
21.395.325
Gem. dagvolume (20 daags) USD
26.421.086,84
Recordvolume 1
48.440
Recordvolume 2
41.760
Recordvolume 3
26.810
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (CHF)
20.398.779.030
Marktkapitalisatie (USD)
25.248.200.995
Omzet (CHF)
5.915.800.000
Omzet (USD)
7.322.169.000
Aantal werknemers
14.747
Omzet / Werknemer (CHF)
401.153
Omzet / Werknemer (USD)
496.519
Vrij verhandelbaar
87.87 %
Marktkap. free float (CHF)
18.009.683.697
Marktkap. free float (USD)
22.291.143.660
Dagvolume/totaal vrij verhandelbaar (%)
0.1%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
9.001
Voortschrijdend gemiddelde 20 dagen
9.286
Voortschrijdend gemiddelde 50 dagen
9.388,9
Voortschrijdend gemiddelde 100 dagen
9.458,8
Koersspreiding / (MMA5)
+3,28%
Koersspreiding / (MMA20)
+6,55%
Koersspreiding / (MMA50)
+7,73%
Koersspreiding / (MMA100)
+8,53%
RSI 9 dagen
29,51
RSI 14 dagen
35,42
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -1,86% | -5,07% | -28,51% | -17,71% | 25,25 mld. | |
| -2,59% | -3,42% | -24,62% | -13,67% | 25,25 mld. | |
| -0,98% | -2,72% | +2,50% | -29,67% | 7,51 mld. | |
| +0,95% | +0,68% | +5,72% | +36,29% | 3,02 mld. | |
| +0,62% | +1,42% | +75,66% | +209,51% | 1,71 mld. | |
| -0,73% | -2,21% | -5,41% | -3,86% | 1,33 mld. | |
| 0,00% | +12,90% | +53,01% | +54,82% | 953 mln. | |
| -0,64% | -3,73% | +2,65% | -37,50% | 372 mln. | |
| -0,28% | +1,41% | +8,43% | +8,76% | 249 mln. | |
| -1,00% | -1,00% | -7,48% | -13,91% | 217 mln. | |
| Gemiddelde | -0,65% | +0,37% | +8,20% | +19,31% | 6,59 mld. | |
| Gewogen gemiddelde per kap. | -1,78% | -2,32% | -17,18% | -7,82% |
Koersgeschiedenis: Lindt
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
4a9775f8b2e26bc6cad5.E4M9k2OCJX-DL74pT2efVQVI0MzfJkvW68qvPZCjYcQ.YsIF6RXmExK2XP1teDfWAUsJvbqAagS5jqj3c_qXO45xt0XHKOBWCOJKjg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 17:30:23 | 8.715,00 | 7 | 3.323 |
| 17:30:23 | 8.715,00 | 13 | 3.316 |
| 17:30:23 | 8.715,00 | 5 | 3.303 |
| 17:30:23 | 8.715,00 | 1 | 3.298 |
| 17:30:23 | 8.715,00 | 13 | 3.297 |
| 17:30:23 | 8.715,00 | 3 | 3.284 |
| 17:30:23 | 8.715,00 | 7 | 3.281 |
| 17:30:23 | 8.715,00 | 13 | 3.274 |
| 17:30:23 | 8.715,00 | 5 | 3.261 |
| 17:30:23 | 8.715,00 | 5 | 3.256 |
Koerspieken en -dalen
| 1 week | 8.715 |  | 9.275 |
| 1 maand | 8.715 | | 9.610 |
| Lopend jaar | 8.715 | | 13.010 |
| 1 jaar | 8.715 | | 13.360 |
| 3 jaar | 8.715 | | 13.740 |
| 5 jaar | 8.715 | | 13.740 |
| 10 jaar | 4.877 | | 13.740 |
Maandschommelingen
Jaarschommelingen
| 2026 | -24,81% | ||
| 2025 | +15,09% | ||
| 2024 | -0,20% | ||
| 2023 | +7,00% | ||
| 2022 | -25,34% | ||
| 2021 | +46,35% | ||
| 2020 | +14,84% | ||
| 2019 | +23,20% | ||
| 2018 | +2,52% | ||
| 2017 | +12,80% | ||
| 2016 | -15,67% | ||
| 2015 | +26,82% | ||
| 2014 | +22,66% | ||
| 2013 | +34,93% | ||
| 2012 | +6,66% | ||
| 2011 | -1,13% | ||
| 2010 | +27,30% | ||
| 2009 | +13,27% | ||
| 2008 | -50,00% | ||
| 2007 | +30,32% | ||
| 2006 | +34,47% | ||
| 2005 | +38,26% | ||
| 2004 | +57,09% | ||
| 2003 | +28,75% | ||
| 2002 | -13,98% | ||
| 2001 | 0,00% | ||
| 2000 | +22,37% | ||
| 1999 | +5,56% | ||
| 1998 | +41,18% | ||
| 1997 | +15,38% | ||
| 1996 | +31,55% | ||
| 1995 | -4,00% | ||
| 1994 | -1,69% | ||
| 1993 | +61,82% | ||
| 1992 | +15,79% |
- Beurs
- Aandelen
- Koers LISN
- Koers LISP
- Koersen Lindt
Kies jouw editie
Alle financiële informatie op nationaal niveau
