22.05.2019 23:31:56
SWISS ALL SHARE INDEX TR
11563.11
CHF
37.7200
0.33%
22.05.2019 22:06
 
Chart
Kursdaten
Kurs 11563.11 Eröffnung 11514.34
Diff. absolut 37.72 Tages-Hoch 11567.51
Diff. % 0.33 % Tages-Tief 11467.51
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 11525.39 Volatilität in % -
Börse Letzter Handel 22.05.2019 / 22:06
Währung CHF Aktualisierungsstand 22.05.2019 / 23:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.75% 11656.4 9691.5
1 Woche 1.81% 11570.1 11350.1
1 Monat 1.73% 11656.4 11172.2
3 Monate 6.73% 11656.4 10813.2
6 Monate 13.49% 11656.4 9427.2
1 Jahr 9.66% 11656.4 9427.2
3 Jahre 34.77% 11656.4 8107.6
18.7
13
SMI
18.75
14.42
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":23.035244676619,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":19.317438928835,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":18.75,"chartHeight":23.048799081827,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.309305266554,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 23:31:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.16 -0.31% -0.06 5627315 19.16 18.98 19.20 9802 19.16 19.16 6531 0.31% 2.46%
AMS I 37.72 -2.25% -0.87 682836 38.83 37.63 39.50 64 37.72 37.80 22032 -14.04% 60.10%
APG SGA N 271.00 -6.39% -18.50 2573 276.00 268.50 276.50 145 270.00 271.00 44 -6.71% -17.88%
Addex N 1.65 -2.94% -0.05 44107 1.70 1.59 1.70 4791 1.60 1.65 899992 -6.25% -26.67%
Adecco N 56.64 -0.91% -0.52 948016 57.22 56.52 57.24 10013 56.64 56.66 3627 0.64% 23.32%
Adval Tech N 190.00 - - - - - - 26 189.00 195.00 99 -3.06% -2.06%
Airesis N 1.26 -0.79% -0.01 5013 1.26 1.26 1.26 70 1.26 1.31 3559 -4.55% 1.61%
Allreal N 164.40 0.24% 0.40 13172 164.00 163.20 165.00 282 164.00 164.40 338 0.98% 7.38%
Also N 129.40 1.57% 2.00 7145 127.80 127.80 130.40 126 129.00 129.40 23 2.54% 16.16%
Arbonia N 11.34 -2.41% -0.28 51002 11.54 11.26 11.58 10494 11.28 11.36 575 5.00% 5.00%
Arundel N 2.20 - - - - - - 4575 1.99 2.38 299 5.77% -8.33%
Aryzta N 1.32 -3.36% -0.05 2428804 1.38 1.32 1.38 21917 1.32 1.32 7012 -4.58% 21.64%
Ascom N 13.42 1.98% 0.26 37373 13.00 12.92 13.52 198 13.40 13.42 104 1.67% -1.18%
Autoneum N 130.50 -2.03% -2.70 39498 133.40 128.60 133.40 42 130.50 130.70 54 5.33% -11.47%
BC Geneve N 199.00 0.51% 1.00 317 199.00 198.50 199.00 33 198.50 199.00 200 0.51% 3.65%
BC Jura I 56.00 0.00% 0.00 66 56.00 54.50 56.00 23 54.50 56.00 750 - 5.66%
BC Vaudoise N 759.00 -1.17% -9.00 3600 770.00 756.00 770.00 29 759.00 760.00 131 2.29% 2.43%
BEKB | BCBE N 230.50 -0.65% -1.50 4266 231.00 228.50 231.00 140 230.00 230.50 74 -3.35% 18.33%
BFW Liegenschaften N 43.30 0.23% 0.10 2266 43.20 42.70 43.30 55 42.70 43.30 164 0.23% 1.64%
BKW N 66.80 0.75% 0.50 48499 66.20 65.90 66.90 888 66.80 66.90 1314 2.93% -2.77%
BVZ N 915.00 -1.61% -15.00 6 915.00 915.00 915.00 1 915.00 925.00 5 3.98% 13.66%
Bachem N 128.00 1.11% 1.40 5550 125.80 125.80 128.80 59 128.00 128.20 73 2.56% 12.69%
Bank Linth N 474.00 -0.42% -2.00 22 474.00 474.00 476.00 10 472.00 474.00 9 2.60% 4.87%
Banque Profil I 3.30 - - - - - - 488 3.20 3.30 555 3.12% 5.10%
Banque Rothschild I 15400.00 0.00% 0.00 1 15400.00 15400.00 15400.00 785 15400.00 15500.00 144 - 2.67%
Barry Callebaut N 1944.00 0.83% 16.00 6907 1937.00 1931.00 1950.00 110 1944.00 1946.00 8 5.25% 26.98%
Basellandschaftliche 916.00 0.22% 2.00 154 910.00 910.00 916.00 10 912.00 916.00 64 -0.22% 0.88%
Basilea Pharma N 42.68 1.33% 0.56 18243 42.44 42.12 42.86 83 42.68 42.70 69 2.99% 6.81%
Basler KB PS 72.20 -0.55% -0.40 5492 72.80 72.20 73.00 690 72.20 72.40 775 -1.10% 0.56%
Belimo N 5380.00 1.89% 100.00 545 5280.00 5280.00 5380.00 2 5370.00 5380.00 9 4.06% 36.55%
Bell Food N 296.00 0.51% 1.50 1562 295.00 294.50 297.50 19 295.50 296.00 10 1.89% -2.95%
Bellevue N 20.30 2.01% 0.40 9410 20.30 20.20 20.50 4235 20.30 20.50 986 2.27% 2.53%
Bobst N 65.40 -0.76% -0.50 20991 65.60 65.00 66.60 123 65.40 65.45 104 -0.46% -4.25%
Bossard N 153.00 -0.26% -0.40 4263 153.20 152.00 154.80 126 152.70 153.00 62 0.99% 9.44%
Bucher N 321.40 0.75% 2.40 16091 318.00 318.00 322.20 435 321.40 321.60 22 0.75% 21.56%
Burckhardt Compressi 288.50 -1.54% -4.50 5162 297.00 287.00 297.00 33 288.50 289.00 82 -0.69% 25.22%
Burkhalter N 80.80 -0.25% -0.20 6050 80.20 80.10 81.50 39 80.80 81.00 133 0.75% 3.59%
Bâloise N 166.30 -0.95% -1.60 142825 166.30 165.00 167.50 136 166.20 166.30 750 0.42% 22.82%
CFT I 109.00 0.00% 0.00 1072 110.00 109.00 111.00 91 109.00 110.00 52 -0.46% 6.86%
CI COM I 2.26 -8.13% -0.20 50 2.26 2.26 2.26 747 2.26 2.74 251 -6.61% -12.40%
CPH N 84.60 0.00% 0.00 21 84.60 84.60 84.60 100 84.20 84.60 277 -0.47% 2.55%
CS Group N 11.91 -0.87% -0.10 8627393 12.04 11.88 12.08 160739 11.91 11.92 4383 -0.96% 10.32%
Calida N 30.90 -2.52% -0.80 7172 31.80 30.90 31.90 18 30.90 31.00 50 -0.64% 1.81%
Cham Group N 420.00 0.00% 0.00 356 418.00 418.00 420.00 128 418.00 420.00 1359 0.24% 2.19%
Cicor Technologies N 60.00 1.69% 1.00 7994 59.00 58.70 60.00 1023 60.00 60.10 5 9.09% 52.28%
Clariant N 19.00 -0.47% -0.09 1531882 19.14 18.88 19.16 377 19.00 19.00 13813 0.66% 5.03%
Coltene N 90.70 -0.87% -0.80 9122 92.00 90.10 92.30 158 90.70 90.90 10 1.00% 7.59%
Comet N 89.75 -0.28% -0.25 7767 90.00 88.75 90.30 87 89.55 89.75 124 0.06% 12.54%
Conzzeta N 814.00 0.74% 6.00 1555 810.00 799.00 815.00 32 814.00 815.00 20 1.24% 5.85%
Cosmo N 99.90 2.99% 2.90 11896 97.00 97.00 100.40 74 99.90 100.00 175 -0.10% 13.65%
Crealogix N 108.00 0.00% 0.00 6 108.00 108.00 108.00 22 108.00 108.50 1 1.41% -2.70%
DKSH N 62.10 -0.24% -0.15 94182 62.75 61.90 62.90 489 62.10 62.30 1355 1.39% -8.47%
Daetwyler I 140.80 0.00% 0.00 8840 140.80 140.20 142.00 1 140.60 140.80 2 -1.12% 12.82%
Datacolor N 670.00 - - - - - - 30 670.00 740.00 13 -2.19% -6.94%
Dormakaba N 714.00 0.00% 0.00 3681 711.50 709.50 716.50 67 712.50 714.00 52 -0.14% 20.40%
Dottikon ES N 494.00 0.82% 4.00 139 496.00 493.00 496.00 20 490.00 495.00 50 6.01% 8.81%
Dufry N 88.72 2.35% 2.04 600421 86.70 86.50 91.10 4269 88.72 88.74 105 1.84% -4.73%
EFG International N 6.82 0.00% 0.00 94619 6.87 6.80 6.94 5460 6.81 6.82 671 -4.08% 18.61%
Edisun Power N 94.50 0.53% 0.50 466 95.50 93.50 95.50 410 93.50 94.50 49 3.28% 31.25%
Elma Electronic N 424.00 - - - - - - 39 410.00 430.00 50 3.41% 21.14%
Emmi N 923.50 2.21% 20.00 7186 903.00 903.00 929.50 17 922.00 923.50 52 3.30% 35.51%
Ems-Chemie N 608.50 0.33% 2.00 20143 600.50 599.50 611.50 54 608.50 609.00 101 2.70% 30.30%
Evolva N 0.21 -2.30% -0.01 217765 0.21 0.21 0.22 33750 0.21 0.21 8102 -1.17% -7.83%
Flughafen Zuerich N 171.00 -0.47% -0.80 34100 171.80 170.00 171.80 110 171.00 171.10 476 3.01% 5.23%
Forbo N 1625.00 1.12% 18.00 2184 1604.00 1602.00 1625.00 88 1625.00 1626.00 25 2.98% 17.67%
GAM N 4.16 1.37% 0.06 1053140 4.11 4.07 4.32 5955 4.16 4.16 9427 9.43% 7.78%
Gavazzi I 260.00 -1.52% -4.00 418 264.00 260.00 265.00 22 259.00 263.00 5 -1.52% 6.12%
Geberit N 458.40 0.53% 2.40 102589 455.50 455.50 460.60 2290 458.40 458.60 58 1.87% 19.91%
Georg Fischer N 874.50 -0.11% -1.00 18725 878.50 867.00 885.50 6 874.00 874.50 134 -1.07% 11.19%
Givaudan N 2634.00 0.46% 12.00 15734 2611.00 2611.00 2640.00 38 2633.00 2634.00 31 2.65% 15.73%
Graubündner KB PS 1470.00 0.00% 0.00 18 1480.00 1470.00 1480.00 106 1470.00 1475.00 3 -1.01% 10.53%
Groupe Minoteries N 370.00 - - - - - - 86 370.00 380.00 354 - -4.64%
Gurit I 1028.00 1.78% 18.00 2894 1000.00 1000.00 1030.00 1 1026.00 1028.00 5 3.11% 18.57%
Helvetia N 118.90 -1.33% -1.60 89747 120.00 118.00 120.80 607 118.80 118.90 205 -1.33% 3.48%
Hochdorf N 110.80 -0.89% -1.00 505 112.40 110.80 112.40 1 110.80 111.60 20 -5.78% 8.63%
Huber+Suhner N 78.20 1.69% 1.30 28097 76.70 76.00 78.30 341 78.00 78.20 714 2.36% 19.39%
Hypo Lenzburg N 4500.00 0.00% 0.00 15 4540.00 4500.00 4540.00 27 4500.00 4540.00 9 - 2.27%
IVF Hartmann N 150.00 1.35% 2.00 898 150.00 150.00 150.00 202 150.00 153.00 149 -3.85% -6.25%
Implenia N 29.38 -2.07% -0.62 160045 30.08 29.20 30.30 2267 29.38 29.40 169 -1.94% -11.19%
Inficon N 571.50 1.15% 6.50 7257 563.00 563.00 583.00 56 571.00 571.50 117 3.07% 14.85%
Interroll N 2100.00 1.45% 30.00 1137 2065.00 2060.00 2105.00 18 2095.00 2100.00 10 2.69% 44.63%
Julius Baer N 41.98 -1.36% -0.58 1003274 42.60 41.53 42.62 24650 41.98 42.00 983 -5.87% 19.91%
Jungfraubahn N 139.00 0.00% 0.00 2107 139.00 136.80 139.00 2 138.60 139.00 395 0.43% 10.76%
Kardex N 157.00 2.21% 3.40 10645 150.80 150.80 157.00 213 157.00 157.20 80 6.37% 38.45%
Komax N 214.80 0.94% 2.00 15096 212.40 211.80 215.20 552 214.40 214.80 280 5.81% -6.61%
Kudelski I 6.37 1.43% 0.09 28780 6.20 6.20 6.41 84 6.37 6.38 577 3.58% 12.94%
Kuros Biosciences N 2.40 -0.83% -0.02 8754 2.44 2.40 2.44 2402 2.40 2.50 12560 -2.04% 4.35%
Kühne + Nagel N 134.40 0.34% 0.45 159725 133.60 133.30 134.90 42736 134.15 134.40 598 1.13% 6.37%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 51.72 -0.08% -0.04 1564968 51.84 51.54 52.40 10810 51.72 51.74 1003 -3.04% 27.70%
Leclanché N 1.75 0.00% 0.00 18200 1.75 1.73 1.78 1000 1.74 1.75 500 3.55% -12.50%
Lem N 1356.00 4.15% 54.00 1286 1300.00 1300.00 1388.00 88 1356.00 1360.00 14 13.38% 29.39%
Lifewatch N 14.80 - - - - - - - - - - -0.34% -
Lindt & Sprüngli N 76300.00 -0.26% -200.00 117 75800.00 75600.00 76600.00 3 76200.00 76300.00 1 0.13% 4.09%
Lindt & Sprüngli PS 6700.00 -0.81% -55.00 3217 6710.00 6630.00 6775.00 20 6700.00 6705.00 5 -0.52% 9.84%
Logitech N 38.93 1.14% 0.44 769771 38.50 38.49 38.99 26097 38.93 38.95 119 0.78% 25.91%
Lonza N 318.80 1.30% 4.10 163819 315.00 313.60 319.30 3246 318.80 319.00 166 1.72% 25.17%
LumX N 0.07 - - - - - - 15300 0.07 0.07 10000 -25.71% -45.83%
Luzerner Kantonalban 458.50 -0.11% -0.50 1227 459.50 456.00 460.00 7 456.50 458.50 12 0.88% -0.33%
MCH Group N 16.75 1.82% 0.30 7722 16.50 16.10 17.10 13 16.55 16.75 149 1.21% -16.04%
Meier Tobler N 16.44 0.61% 0.10 214 16.40 16.40 16.50 50 16.36 16.50 201 -4.75% 9.60%
Metall Zug N 2400.00 0.00% 0.00 751 2400.00 2310.00 2440.00 92 2400.00 2410.00 4 1.69% -4.00%
Meyer Burger N 0.66 0.68% 0.00 2497914 0.66 0.65 0.68 33996 0.66 0.66 5277 0.91% 10.67%
Mikron N 7.98 -0.25% -0.02 21921 7.98 7.90 8.04 100 7.90 7.98 249 2.31% 18.05%
Mobimo N 238.50 -0.62% -1.50 5776 240.00 238.00 241.50 300 238.50 239.00 550 0.21% 1.92%
Nestlé N 99.68 0.62% 0.61 3619600 99.06 98.56 99.68 31927 99.68 99.69 1495 1.00% 24.91%
Newron Pharma N 8.08 2.02% 0.16 17657 8.07 7.92 8.19 637 7.92 8.08 72 0.37% 44.03%
Novartis N 84.18 0.68% 0.57 4253237 83.40 83.29 84.18 120 84.15 84.18 14892 2.31% 13.31%
OC Oerlikon N 11.29 -0.44% -0.05 694063 11.35 11.24 11.41 307 11.29 11.30 14055 -1.14% 2.26%
Orascom N 15.80 0.00% 0.00 9612 15.58 15.40 15.80 97 15.60 15.80 1837 0.38% 6.04%
Orell Füssli N 92.00 0.00% 0.00 69 92.00 92.00 92.00 40 91.00 92.00 451 -2.65% 3.95%
Orior N 75.90 -0.13% -0.10 18733 76.50 75.70 76.90 59 75.80 75.90 37 -2.32% -4.77%
PSP N 110.10 -0.81% -0.90 65497 110.90 109.90 111.20 1994 110.10 110.20 1802 1.29% 13.68%
Panalpina N 214.40 2.19% 4.60 25317 210.60 210.60 217.20 61 214.20 214.40 24 1.23% 63.66%
Pargesa I 76.30 0.26% 0.20 71961 75.90 75.80 76.80 1995 76.30 76.40 946 2.28% 7.69%
Partners Group N 730.60 1.39% 10.00 59260 725.20 721.00 734.40 13 730.40 730.60 297 -0.19% 22.58%
Peach Property N 29.60 2.07% 0.60 3555 29.20 29.20 29.90 149 29.60 29.80 150 1.72% 6.09%
Perfect Holding N 0.02 -10.53% -0.00 14000 0.02 0.02 0.02 55999 0.02 0.02 32206 -15.00% 54.55%
Perrot Duval I 125.00 4.17% 5.00 101 119.00 119.00 125.00 90 120.00 125.00 805 5.93% 135.85%
Phoenix M. I 446.50 -0.22% -1.00 249 446.00 446.00 450.00 18 446.50 447.00 30 1.59% -11.23%
Relief Therapeutics 0.00 0.00% 0.00 788000 0.00 0.00 0.00 697064 0.00 0.00 9385000 -5.26% -30.77%
Richemont N 74.72 0.54% 0.40 1304488 74.24 73.78 74.82 26808 74.72 74.74 694 6.71% 18.60%
Rieter N 140.00 2.04% 2.80 11758 138.80 137.00 142.10 76 139.80 140.00 94 3.32% 8.70%
Roche GS 267.35 0.13% 0.35 1438838 267.00 265.00 268.20 9740 267.35 267.40 1172 3.50% 9.84%
Romande Energie N 1210.00 0.00% 0.00 34 1220.00 1210.00 1220.00 186 1200.00 1220.00 28 -0.82% 2.54%
SF Urban Properties 91.00 -0.55% -0.50 1196 91.50 91.00 91.50 1094 90.00 91.00 1837 0.55% 5.81%
SGS N 2577.00 0.90% 23.00 13451 2539.00 2539.00 2585.00 172 2574.00 2577.00 9 1.98% 16.61%
SHL Telemedicine N 5.70 0.00% 0.00 1 5.70 5.70 5.70 104 5.50 5.70 499 2.70% -6.25%
SNB N 5380.00 -0.37% -20.00 21 5350.00 5350.00 5440.00 4 5300.00 5400.00 1 4.06% 29.64%
Santhera N 15.40 3.49% 0.52 7697 14.90 14.54 15.40 474 15.30 15.40 245 6.94% 128.49%
Schaffner N 243.00 0.00% 0.00 96 243.00 243.00 243.00 22 241.00 245.00 20 - -5.81%
Schindler N 212.00 0.57% 1.20 33590 211.40 211.00 213.60 147 211.40 212.00 66 4.74% 11.23%
Schindler PS 218.20 0.41% 0.90 129265 216.30 216.30 219.90 1104 218.10 218.20 1821 5.21% 12.07%
Schlatter N 40.60 - - - - - - 110 40.20 44.00 250 -4.25% 25.31%
Schmolz + Bickenbach 0.51 1.59% 0.01 1724644 0.50 0.50 0.53 48000 0.51 0.51 5065 11.09% -5.37%
Schweiter I 906.00 -0.77% -7.00 1022 910.00 901.00 915.00 3 903.00 906.00 3 0.22% 4.26%
Siegfried N 360.00 0.56% 2.00 5780 357.00 355.50 361.50 181 360.00 360.50 37 1.55% 7.14%
Sika N 155.85 0.00% 0.00 380296 156.00 155.45 157.25 739 155.80 155.85 424 0.03% 25.08%
Sonova N 226.40 3.38% 7.40 368360 220.00 218.90 227.80 5108 226.40 226.50 96 9.64% 40.97%
St. Galler Kantonalb 435.50 0.69% 3.00 6920 434.00 432.50 437.00 54 435.00 435.50 5 1.87% -3.54%
Starrag N 51.00 -0.97% -0.50 485 51.50 51.00 52.00 15 51.00 51.50 188 -3.77% 18.60%
Straumann N 850.60 1.87% 15.60 43195 834.00 831.80 853.40 49 850.20 850.60 52 3.43% 37.64%
Sulzer N 100.70 -0.30% -0.30 38716 101.00 100.60 102.90 233 100.70 101.10 1108 0.70% 29.02%
Swatch Group I 275.80 -0.07% -0.20 254378 277.40 273.50 278.40 502 275.70 275.80 1863 -0.51% -3.80%
Swatch Group N 53.05 -0.28% -0.15 54644 53.60 52.85 53.70 394 53.05 53.15 294 -0.28% -6.60%
Swiss Life N 459.80 -0.43% -2.00 90713 460.60 456.70 462.00 122 459.80 459.90 300 1.46% 21.45%
Swiss Prime Site N 82.35 -0.12% -0.10 122238 82.20 82.15 82.85 11008 82.25 82.35 468 0.06% 3.52%
Swiss Re N 94.50 -0.17% -0.16 896284 94.92 93.86 94.92 1912 94.46 94.50 8854 3.44% 4.86%
Swisscom N 488.10 -0.06% -0.30 98209 488.00 483.90 489.20 468 487.70 488.10 306 3.21% 3.92%
Swissquote N 38.16 0.74% 0.28 28637 38.00 37.36 38.40 295 38.14 38.18 49 2.91% -15.67%
Tamedia N 108.40 1.69% 1.80 2705 107.00 107.00 109.00 112 108.20 108.40 55 1.88% 2.75%
Tecan N 240.20 3.18% 7.40 21076 233.60 233.60 240.80 3193 240.20 240.40 173 6.47% 25.89%
Temenos N 180.35 1.89% 3.35 261669 175.85 175.85 181.10 419 180.30 180.35 2205 7.29% 52.97%
Titlis-Bahnen N 360.00 0.00% 0.00 290 360.00 358.00 360.00 65 355.00 360.00 5902 1.98% -3.49%
Tornos N 7.40 -1.99% -0.15 53122 7.55 7.36 7.70 921 7.40 7.42 80 0.82% 20.13%
U-Blox N 77.35 2.45% 1.85 38581 75.95 75.80 78.30 497 77.35 77.40 131 - -2.03%
UBS Group N 12.04 -0.78% -0.10 10513022 12.10 11.97 12.14 206378 12.04 12.05 705 0.92% -1.55%
VP Bank I 146.20 -2.14% -3.20 5146 147.20 146.20 151.00 17 146.20 146.60 79 -0.27% 3.39%
VZ Holding N 265.00 -0.38% -1.00 1485 265.50 262.50 266.00 92 264.50 265.00 125 2.71% -
Valartis N 10.80 3.85% 0.40 560 10.50 10.50 10.80 100 10.40 10.50 250 - 4.85%
Valiant N 106.00 -0.56% -0.60 13019 106.40 105.60 106.80 500 105.80 106.00 170 -2.03% -1.85%
Valora N 253.00 -1.56% -4.00 9567 257.50 252.50 258.00 110 253.00 253.50 23 -1.36% 17.67%
Vaudoise Versicherun 499.00 0.00% 0.00 390 499.00 499.00 500.00 15 499.00 500.00 11 1.22% 2.89%
Vetropack I 2135.00 -0.23% -5.00 186 2140.00 2140.00 2140.00 1 2135.00 2140.00 17 1.91% 6.22%
Vifor Pharma N 140.45 1.26% 1.75 185849 138.30 138.15 140.80 89 140.35 140.45 1016 1.30% 31.38%
Villars N 800.00 0.00% 0.00 1 790.00 790.00 800.00 20 770.00 800.00 14 - 2.56%
Von Roll I 1.26 0.00% 0.00 2074 1.26 1.26 1.26 1500 1.25 1.26 8515 -0.40% -4.55%
Vontobel N 55.40 -0.72% -0.40 23889 56.20 55.35 56.20 488 55.40 55.45 693 -1.34% 9.92%
Walliser Kantonalban 120.00 0.42% 0.50 126 120.00 119.00 120.00 100 119.50 120.00 441 0.84% 6.19%
Warteck Invest N 2040.00 -0.97% -20.00 88 2020.00 2000.00 2040.00 5 2000.00 2040.00 59 - 6.81%
Zehnder N 33.55 1.67% 0.55 3152 33.35 33.15 33.70 34 33.55 33.70 188 3.07% 0.60%
Zug Estates N 1810.00 0.56% 10.00 184 1800.00 1800.00 1810.00 151 1800.00 1810.00 3 2.55% 8.06%
Zuger Kantonalbank I 6180.00 0.65% 40.00 58 6120.00 6100.00 6180.00 6 6120.00 6180.00 7 1.64% 8.42%
Zurich Insurance N 328.10 0.06% 0.20 391137 327.00 325.10 328.10 39 328.00 328.10 4829 2.18% 11.94%
Zwahlen & Mayr I 262.00 - - - - - - 25 250.00 280.00 2 2.34% 4.80%
Züblin N 26.40 0.76% 0.20 13562 26.40 26.40 27.20 13 26.40 26.60 5444 2.33% 1.54%