{"time":{"smi":"09:49 - 20.02.2020","dax":"09:34 - 20.02.2020","dow":"22:00 - 19.02.2020"},"items":[{"public":"1","id_notation":"274148","archiv_search":"3M","smi":null,"dax":null,"dow":"1","name":"3M","price":"159.34","price_formatted":"159.34","percent":"0.29%","change":"0.46","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"101012","archiv_search":"ABB","smi":"1","dax":"0","dow":"0","name":"ABB N","price":"24.07","price_formatted":"24.07","percent":"0.04%","change":"0.01","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"102424","archiv_search":"Adecco","smi":"1","dax":"0","dow":"0","name":"Adecco N","price":"57.88","price_formatted":"57.88","percent":"-0.17%","change":"-0.1","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"39471840","archiv_search":"Adidas","smi":"0","dax":"1","dow":"0","name":"Adidas","price":"290.75","price_formatted":"290.75","percent":"-0.67%","change":"-1.95","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"251741796","archiv_search":"Alcon","smi":"1","dax":"0","dow":"0","name":"Alcon N","price":"62.41","price_formatted":"62.41","percent":"0.05%","change":"0.03","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"1937897","archiv_search":"Allianz","smi":"0","dax":"1","dow":"0","name":"Allianz","price":"229.7","price_formatted":"229.70","percent":"-0.84%","change":"-1.95","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"253252","archiv_search":"American Express","smi":"0","dax":"0","dow":"1","name":"American Express","price":"136.93","price_formatted":"136.93","percent":"0.98%","change":"1.33","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"253929","archiv_search":"Apple","smi":"0","dax":"0","dow":"1","name":"Apple","price":"323.62","price_formatted":"323.62","percent":"1.45%","change":"4.62","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"37886885","archiv_search":"BASF","smi":"0","dax":"1","dow":"0","name":"BASF","price":"61.05","price_formatted":"61.05","percent":"-0.08%","change":"-0.05","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"30820934","archiv_search":"Bayer","smi":"0","dax":"1","dow":"0","name":"Bayer","price":"75.25","price_formatted":"75.25","percent":"-0.3%","change":"-0.23","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"143111","archiv_search":"Beiersdorf","smi":"0","dax":"1","dow":"0","name":"Beiersdorf","price":"106.55","price_formatted":"106.55","percent":"-0.75%","change":"-0.8","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"143094","archiv_search":"BMW","smi":"0","dax":"1","dow":"0","name":"BMW","price":"65.26","price_formatted":"65.26","percent":"-0.29%","change":"-0.19","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"256223","archiv_search":"Boeing","smi":"0","dax":"0","dow":"1","name":"Boeing","price":"338.3","price_formatted":"338.30","percent":"-0.17%","change":"-0.58","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"257535","archiv_search":"Caterpillar","smi":"0","dax":"0","dow":"1","name":"Caterpillar","price":"136.86","price_formatted":"136.86","percent":"0.2%","change":"0.28","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"4013353","archiv_search":"Chevron","smi":"0","dax":"0","dow":"1","name":"Chevron","price":"110.74","price_formatted":"110.74","percent":"0.45%","change":"0.5","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"258198","archiv_search":"Cisco Systems","smi":"0","dax":"0","dow":"1","name":"Cisco Systems","price":"46.29","price_formatted":"46.29","percent":"-0.64%","change":"-0.3","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"258521","archiv_search":"Coca-Cola","smi":"0","dax":"0","dow":"1","name":"Coca-Cola","price":"59.77","price_formatted":"59.77","percent":"0.4%","change":"0.24","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"144339","archiv_search":"Continental","smi":"0","dax":"1","dow":"0","name":"Continental","price":"111.38","price_formatted":"111.38","percent":"-0.21%","change":"-0.24","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"143837189","archiv_search":"Covestro AG","smi":"0","dax":"1","dow":"0","name":"Covestro","price":"40.35","price_formatted":"40.35","percent":"-0.64%","change":"-0.26","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"100295","archiv_search":"Credit Suisse","smi":"1","dax":"0","dow":"0","name":"CS Group N","price":"13.635","price_formatted":"13.64","percent":"0.52%","change":"0.07","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"161766","archiv_search":"Daimler","smi":"0","dax":"1","dow":"0","name":"Daimler","price":"42.46","price_formatted":"42.46","percent":"-0.72%","change":"-0.31","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"142991","archiv_search":"Deutsche Bank","smi":"0","dax":"1","dow":"0","name":"Deutsche Bank","price":"9.924","price_formatted":"9.92","percent":"0.13%","change":"0.01","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"2036789","archiv_search":"Deutsche B\u00f6rse","smi":"0","dax":"1","dow":"0","name":"Deutsche B\u00f6rse","price":"156.65","price_formatted":"156.65","percent":"-0.35%","change":"-0.55","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"144553","archiv_search":"Deutsche Post","smi":"0","dax":"1","dow":null,"name":"Deutsche Post","price":"32.525","price_formatted":"32.52","percent":"-0.12%","change":"-0.04","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"2025437","archiv_search":"Deutsche Telekom","smi":"0","dax":"1","dow":"0","name":"Deutsche Telekom","price":"16.64","price_formatted":"16.64","percent":"0.54%","change":"0.09","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"260731","archiv_search":"Disney","smi":"0","dax":"0","dow":"1","name":"Disney (Walt) Co.","price":"141.3","price_formatted":"141.30","percent":"1.55%","change":"2.16","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"24022547","archiv_search":"Eon","smi":"0","dax":"1","dow":"0","name":"Eon","price":"11.478","price_formatted":"11.48","percent":"0%","change":"0","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"3306396","archiv_search":"ExxonMobil","smi":"0","dax":"0","dow":"1","name":"ExxonMobil","price":"60.34","price_formatted":"60.34","percent":"0.77%","change":"0.46","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"1958612","archiv_search":"Fresenius","smi":"0","dax":"1","dow":"0","name":"Fresenius","price":"50.73","price_formatted":"50.73","percent":"4.3%","change":"2.09","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"150288","archiv_search":"Fresenius Medical Care","smi":"0","dax":"1","dow":null,"name":"Fresenius Medical Care","price":"78.2","price_formatted":"78.20","percent":"4.55%","change":"3.4","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"19420078","archiv_search":"Geberit","smi":"1","dax":"0","dow":"0","name":"Geberit N","price":"536.4","price_formatted":"536.40","percent":"0.11%","change":"0.6","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"3395150","archiv_search":"Givaudan","smi":"1","dax":"0","dow":"0","name":"Givaudan N","price":"3395","price_formatted":"3'395.00","percent":"0%","change":"0","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"266507","archiv_search":"Goldman Sachs","smi":"0","dax":"0","dow":"1","name":"Goldman Sachs","price":"237.33","price_formatted":"237.33","percent":"1.77%","change":"4.12","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"152371","archiv_search":"HeidelbergCement","smi":"0","dax":"1","dow":"0","name":"HeidelbergCement","price":"61.26","price_formatted":"61.26","percent":"-0.23%","change":"-0.14","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"152378","archiv_search":"Henkel","smi":"0","dax":"1","dow":"0","name":"Henkel","price":"93.48","price_formatted":"93.48","percent":"-0.4%","change":"-0.38","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"268077","archiv_search":"Home Depot","smi":"0","dax":null,"dow":"1","name":"Home Depot","price":"243.64","price_formatted":"243.64","percent":"-0.12%","change":"-0.3","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"1551887","archiv_search":"IBM","smi":"0","dax":"0","dow":"1","name":"IBM","price":"150.86","price_formatted":"150.86","percent":"-0.16%","change":"-0.24","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"154990","archiv_search":"Infineon","smi":"0","dax":"1","dow":"0","name":"Infineon","price":"22.035","price_formatted":"22.04","percent":"-0.68%","change":"-0.15","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"269226","archiv_search":"Intel","smi":"0","dax":"0","dow":"1","name":"Intel","price":"67.11","price_formatted":"67.11","percent":"1.47%","change":"0.97","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"270227","archiv_search":"Johnson & Johnson","smi":"0","dax":"0","dow":"1","name":"Johnson & Johnson","price":"148.94","price_formatted":"148.94","percent":"-0.13%","change":"-0.2","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"274385","archiv_search":"JPMorgan Chase","smi":"0","dax":"0","dow":"1","name":"JPMorgan Chase","price":"137.49","price_formatted":"137.49","percent":"1.36%","change":"1.85","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"7422906","archiv_search":"LafargeHolcim","smi":"1","dax":"0","dow":"0","name":"LafargeHolcim N","price":"49.29","price_formatted":"49.29","percent":"0.08%","change":"0.04","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"158199","archiv_search":"Linde","smi":"0","dax":"1","dow":null,"name":"Linde","price":"196.7","price_formatted":"196.70","percent":"-0.2%","change":"-0.4","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"103890","archiv_search":"Lonza","smi":"1","dax":"0","dow":"0","name":"Lonza N","price":"423.8","price_formatted":"423.80","percent":"0.26%","change":"1.1","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"1543196","archiv_search":"Lufthansa","smi":"0","dax":"1","dow":null,"name":"Lufthansa","price":"14.97","price_formatted":"14.97","percent":"-2.79%","change":"-0.43","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"273053","archiv_search":"McDonald\u2019s","smi":"0","dax":"0","dow":"1","name":"McDonald\u2019s","price":"215.63","price_formatted":"215.63","percent":"-0.24%","change":"-0.52","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"273340","archiv_search":"Merck","smi":"0","dax":"0","dow":"1","name":"Merck","price":"82","price_formatted":"82.00","percent":"-0.56%","change":"-0.46","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"158463","archiv_search":"Merck","smi":"0","dax":"1","dow":null,"name":"Merck KGaA","price":"125.65","price_formatted":"125.65","percent":"0.04%","change":"0.05","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"273978","archiv_search":"Microsoft","smi":"0","dax":null,"dow":"1","name":"Microsoft","price":"187.28","price_formatted":"187.28","percent":"0.03%","change":"0.05","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"186563","archiv_search":"M\u00fcnchener R\u00fcck","smi":"0","dax":"1","dow":null,"name":"M\u00fcnchener R\u00fcck","price":"279.1","price_formatted":"279.10","percent":"-0.78%","change":"-2.2","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"100533","archiv_search":"Nestl\u00e9","smi":"1","dax":"0","dow":"0","name":"Nestl\u00e9 N","price":"109.8","price_formatted":"109.80","percent":"0.31%","change":"0.34","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"276651","archiv_search":"Nike","smi":"0","dax":"0","dow":"1","name":"Nike","price":"102.46","price_formatted":"102.46","percent":"0.45%","change":"0.46","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"101502","archiv_search":"Novartis","smi":"1","dax":"0","dow":"0","name":"Novartis N","price":"95.76","price_formatted":"95.76","percent":"-0.06%","change":"-0.06","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"279709","archiv_search":"Pfizer","smi":"0","dax":"0","dow":"1","name":"Pfizer","price":"36.23","price_formatted":"36.23","percent":"-0.25%","change":"-0.09","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"280675","archiv_search":"Procter & Gamble","smi":"0","dax":"0","dow":"1","name":"Procter & Gamble","price":"125.44","price_formatted":"125.44","percent":"0.46%","change":"0.57","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"100346","archiv_search":"Richemont","smi":"1","dax":"0","dow":"0","name":"Richemont N","price":"72.78","price_formatted":"72.78","percent":"-0.19%","change":"-0.14","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"100563","archiv_search":"Roche","smi":"1","dax":"0","dow":"0","name":"Roche GS","price":"351.05","price_formatted":"351.05","percent":"-0.03%","change":"-0.1","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"160037","archiv_search":"RWE","smi":"0","dax":"1","dow":"0","name":"RWE","price":"34.58","price_formatted":"34.58","percent":"0.49%","change":"0.17","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"163500","archiv_search":"SAP","smi":"0","dax":"1","dow":"0","name":"SAP","price":"128.74","price_formatted":"128.74","percent":"-0.54%","change":"-0.7","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"35775","archiv_search":"SGS","smi":"1","dax":"0","dow":"0","name":"SGS N","price":"2642","price_formatted":"2'642.00","percent":"-0.26%","change":"-7","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"1929749","archiv_search":"Siemens","smi":"0","dax":"1","dow":"0","name":"Siemens","price":"106.74","price_formatted":"106.74","percent":"-0.13%","change":"-0.14","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"99850","archiv_search":"Sika","smi":"1","dax":"0","dow":"0","name":"Sika N","price":"187.9","price_formatted":"187.90","percent":"0.75%","change":"1.4","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"99899","archiv_search":"Swatch Group","smi":"1","dax":"0","dow":"0","name":"Swatch Group I","price":"247.8","price_formatted":"247.80","percent":"-0.08%","change":"-0.2","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"6365239","archiv_search":"Swiss Life","smi":"1","dax":"0","dow":"0","name":"Swiss Life N","price":"519.6","price_formatted":"519.60","percent":"-0.35%","change":"-1.8","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"46566298","archiv_search":"Swiss Re","smi":"1","dax":"0","dow":"0","name":"Swiss Re N","price":"111","price_formatted":"111.00","percent":"-4.97%","change":"-5.8","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"103200","archiv_search":"Swisscom","smi":"1","dax":"0","dow":"0","name":"Swisscom N","price":"573","price_formatted":"573.00","percent":"-0.45%","change":"-2.6","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"167332","archiv_search":"ThyssenKrupp","smi":"0","dax":"1","dow":"0","name":"ThyssenKrupp","price":"9.916","price_formatted":"9.92","percent":"-1.24%","change":"-0.12","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"17066166","archiv_search":"Travelers","smi":null,"dax":null,"dow":"1","name":"Travelers Cos","price":"134.51","price_formatted":"134.51","percent":"-1.01%","change":"-1.37","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"114836438","archiv_search":"UBS","smi":"1","dax":"0","dow":"0","name":"UBS N","price":"13.16","price_formatted":"13.16","percent":"1.94%","change":"0.25","type":"Aktie","currency":"CHF"},{"public":"1","id_notation":"289920","archiv_search":"United Technologies","smi":"0","dax":"0","dow":"1","name":"United Technologies","price":"150.68","price_formatted":"150.68","percent":"-0.4%","change":"-0.6","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"85339","archiv_search":"UnitedHealth","smi":"0","dax":"0","dow":"1","name":"UnitedHealth","price":"305.31","price_formatted":"305.31","percent":"1.05%","change":"3.17","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"290534","archiv_search":"Verizon","smi":"0","dax":"0","dow":"1","name":"Verizon","price":"58.22","price_formatted":"58.22","percent":"0.54%","change":"0.31","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"22119292","archiv_search":"Visa","smi":"0","dax":"0","dow":"1","name":"Visa","price":"213.31","price_formatted":"213.31","percent":"1%","change":"2.11","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"176173","archiv_search":"Volkswagen Vz","smi":"0","dax":"1","dow":"0","name":"Volkswagen Vz","price":"169.76","price_formatted":"169.76","percent":"-0.21%","change":"-0.36","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"84035198","archiv_search":"Vonovia","smi":"0","dax":"1","dow":null,"name":"Vonovia SE","price":"53.7","price_formatted":"53.70","percent":"-0.67%","change":"-0.36","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"291268","archiv_search":"Walgreens","smi":"0","dax":"0","dow":"1","name":"Walgreens","price":"52.07","price_formatted":"52.07","percent":"0.4%","change":"0.21","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"291252","archiv_search":"Walmart","smi":"0","dax":"0","dow":"1","name":"Walmart","price":"117.68","price_formatted":"117.68","percent":"-1.63%","change":"-1.95","type":"Aktie","currency":"USD"},{"public":"1","id_notation":"6452423","archiv_search":"Wirecard","smi":"0","dax":"1","dow":"0","name":"Wirecard","price":"137.6","price_formatted":"137.60","percent":"0.29%","change":"0.4","type":"Aktie","currency":"EUR"},{"public":"1","id_notation":"108971","archiv_search":"Zurich Insurance","smi":"1","dax":"0","dow":"0","name":"Zurich Insurance N","price":"436.8","price_formatted":"436.80","percent":"-0.7%","change":"-3.1","type":"Aktie","currency":"CHF"}],"indizes":{"smi":{"created":"2020-02-20 10:03:26","public":"1","id_notation":"1555183","symbol":"SMI","price":"11256.52","percentColor":"red","percent":"-0.06%","change":"-6.49","volume":"0","type":"Index","currency":"CHF","timestamp":"1582188482","market_status":"open","link":"https:\/\/marktdaten.fuw.ch\/detail\/indices?ID_NOTATION=1555183","price_formatted":"11'256.52"},"dax":{"created":"2020-02-20 10:03:26","public":"1","id_notation":"20735","symbol":"DAX","price":"13756.52","percentColor":"red","percent":"-0.24%","change":"-32.48","volume":"0","type":"Index","currency":"EUR","timestamp":"1582188482","market_status":"open","link":"https:\/\/marktdaten.fuw.ch\/detail\/indices?ID_NOTATION=20735","price_formatted":"13'756.52"},"dow":{"created":"2020-02-20 10:03:26","public":"1","id_notation":"324977","symbol":"Marktdaten","price":"29348.03","percentColor":"green","percent":"0.4%","change":"115.84","volume":"0","type":"Index","currency":"USD","timestamp":"1582149908","market_status":"closed","link":"https:\/\/marktdaten.fuw.ch\/detail\/indices?ID_NOTATION=324977","price_formatted":"29'348.03"}}}