Finanz und Wirtschaft 
11.12.2018 07:26:12
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 07.12.2018 | 10124.19 | Volatilität in % | - |
| Börse | Letzter Handel | 10.12.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 11.12.2018 / 07:26 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -6.86% | 10923.9 | 9820.0 |
| 1 Woche | -5.91% | 10539.8 | 9908.1 |
| 1 Monat | -6.30% | 10606.2 | 9908.1 |
| 3 Monate | -6.03% | 10804.5 | 9908.1 |
| 6 Monate | -2.34% | 10850.1 | 9908.1 |
| 1 Jahr | -6.33% | 10923.9 | 9820.0 |
| 3 Jahre | 12.16% | 10923.9 | 7679.9 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 18.61 | -1.74% | -0.33 | 7267640 | 18.88 | 18.61 | 19.07 | 7907 | - | 18.50 | 100 | -8.30% | -28.73% |
| AMS I | 21.14 | -7.44% | -1.70 | 1391581 | 22.46 | 20.98 | 22.47 | 120 | 21.50 | 21.00 | 25 | -27.90% | -76.10% |
| APG SGA N | 310.00 | -4.47% | -14.50 | 1845 | 325.50 | 305.00 | 326.50 | 20 | 310.00 | 325.00 | 8 | -6.63% | -31.91% |
| Addex N | 2.25 | -3.02% | -0.07 | 33140 | 2.25 | 2.22 | 2.26 | 2000 | 2.23 | 2.30 | 5000 | -6.25% | -1.75% |
| Adecco N | 45.06 | -3.24% | -1.51 | 1225912 | 46.16 | 44.95 | 46.24 | 500 | 46.00 | 46.56 | 20 | -10.31% | -39.56% |
| Adval Tech N | 190.00 | -3.80% | -7.50 | - | 190.00 | 190.00 | 190.00 | 1 | 188.00 | 190.00 | 20 | -2.56% | -20.50% |
| Airesis N | 1.21 | - | - | - | - | - | - | 16811 | 1.21 | 1.27 | 6997 | -1.63% | 6.14% |
| Allreal N | 157.40 | -1.32% | -2.10 | 16255 | 159.60 | 157.20 | 159.60 | 73 | 157.40 | 157.90 | 150 | -0.19% | -4.49% |
| Also N | 109.00 | -2.33% | -2.60 | 16682 | 110.60 | 108.80 | 111.60 | 100 | 108.80 | 110.00 | 230 | -4.05% | -18.66% |
| Arbonia N | 11.30 | -2.08% | -0.24 | 69403 | 11.34 | 11.12 | 11.38 | 1000 | 11.14 | 11.84 | 5000 | -7.38% | -30.46% |
| Arundel N | 2.62 | 4.80% | 0.12 | 929 | 2.56 | 2.50 | 2.62 | 1000 | 2.40 | 3.00 | 6000 | -12.67% | -60.72% |
| Aryzta N | 1.25 | 4.48% | 0.05 | 4589456 | 1.20 | 1.14 | 1.27 | 10000 | 1.25 | 1.25 | 212 | -2.91% | -84.80% |
| Ascom N | 13.96 | -2.24% | -0.32 | 55722 | 14.18 | 13.84 | 14.18 | 800 | 13.84 | 14.18 | 800 | -3.06% | -44.60% |
| Autoneum N | 176.10 | -5.83% | -10.90 | 10749 | 184.80 | 176.10 | 185.40 | 60 | 176.10 | 177.60 | 5 | -13.17% | -37.28% |
| BC Geneve N | 195.50 | 0.77% | 1.50 | 331 | 194.00 | 194.00 | 195.50 | 200 | 195.00 | 196.00 | 100 | -0.51% | 19.28% |
| BC Jura I | 54.50 | 1.87% | 1.00 | 25 | 53.50 | 53.50 | 54.50 | 23 | 53.50 | 54.50 | 13 | - | -6.03% |
| BC Vaudoise N | 735.00 | -1.08% | -8.00 | 4754 | 741.00 | 733.00 | 748.00 | 13 | 735.00 | 740.00 | 170 | -3.42% | - |
| BEKB | BCBE N | 195.40 | -0.41% | -0.80 | 2852 | 197.20 | 195.00 | 198.60 | 231 | 195.00 | - | 3 | -6.28% | 10.77% |
| BFW Liegenschaften N | 42.30 | 0.00% | 0.00 | 813 | 42.10 | 42.10 | 42.80 | 63 | 42.30 | 42.80 | 69 | -1.63% | -2.08% |
| BKW N | 70.30 | -1.82% | -1.30 | 72809 | 71.00 | 70.20 | 71.30 | 600 | 70.00 | - | 490 | 1.15% | 21.31% |
| BVZ N | 805.00 | - | - | - | - | - | - | 60 | 805.00 | 820.00 | 104 | 0.62% | 19.70% |
| Bachem N | 117.80 | -2.97% | -3.60 | 4832 | 120.00 | 116.60 | 120.00 | 800 | 114.00 | 120.00 | 297 | -8.68% | -23.51% |
| Bank Cler N | 52.00 | 0.00% | 0.00 | 306 | 52.00 | 52.00 | 52.00 | 216541 | 52.00 | 53.00 | 250 | - | 22.21% |
| Bank Linth N | 440.00 | 0.46% | 2.00 | 89 | 440.00 | 438.00 | 442.00 | 4 | 440.00 | 450.00 | 10 | -5.17% | -13.39% |
| Banque Profil I | 3.06 | - | - | - | - | - | - | 5 | 2.50 | 3.24 | 50 | -2.55% | -25.00% |
| Banque Rothschild I | 15400.00 | -2.53% | -400.00 | 8 | 16000.00 | 15400.00 | 16000.00 | 1 | 15300.00 | 15700.00 | 1 | -4.35% | -16.76% |
| Barry Callebaut N | 1600.00 | -1.54% | -25.00 | 9192 | 1615.00 | 1598.00 | 1624.00 | 14 | 1590.00 | 1699.00 | 6 | -5.99% | -21.30% |
| Basellandschaftliche | 910.00 | -0.44% | -4.00 | 394 | 918.00 | 910.00 | 922.00 | 215 | 910.00 | 918.00 | 35 | -0.87% | 0.61% |
| Basilea Pharma N | 46.26 | 0.70% | 0.32 | 63053 | 45.60 | 45.60 | 47.56 | 300 | 46.20 | 46.00 | 250 | -9.82% | -39.05% |
| Basler KB PS | 77.00 | -1.79% | -1.40 | 1621 | 78.40 | 77.00 | 78.40 | 200 | 77.00 | 78.40 | 200 | -3.02% | 6.72% |
| Belimo N | 3865.00 | -1.78% | -70.00 | 988 | 3930.00 | 3860.00 | 3930.00 | 7 | 3850.00 | 3955.00 | 9 | -6.64% | -9.40% |
| Bell Food N | 305.50 | -1.45% | -4.50 | 2870 | 310.50 | 304.00 | 313.00 | 25 | 303.00 | 300.00 | 14 | -2.71% | -18.62% |
| Bellevue N | 20.70 | 0.49% | 0.10 | 5800 | 20.50 | 20.50 | 21.00 | 50 | 21.00 | 21.40 | 93 | 1.97% | -14.81% |
| Bobst N | 66.50 | -4.32% | -3.00 | 36493 | 70.30 | 66.05 | 70.30 | 30 | 66.05 | 71.00 | 80 | -10.38% | -48.69% |
| Bossard N | 134.30 | -4.00% | -5.60 | 27164 | 138.00 | 134.30 | 138.00 | 50 | 135.00 | 139.00 | 25 | -18.46% | -41.61% |
| Bucher N | 262.20 | -0.98% | -2.60 | 51147 | 264.00 | 261.20 | 266.40 | 50 | 263.00 | 269.00 | 52 | -8.83% | -33.79% |
| Burckhardt Compressi | 264.40 | -1.12% | -3.00 | 5454 | 270.00 | 262.40 | 270.00 | 20 | 264.40 | 271.00 | 100 | -12.62% | -16.33% |
| Burkhalter N | 80.00 | 0.00% | 0.00 | 6703 | 80.00 | 80.00 | 81.20 | 10 | 270.00 | 82.00 | 189 | -2.68% | -36.96% |
| Bâloise N | 137.50 | -1.57% | -2.20 | 113248 | 138.80 | 137.50 | 139.60 | 200 | 137.40 | 148.00 | 230 | -7.16% | -9.36% |
| CFT I | 100.50 | 0.00% | 0.00 | 956 | 100.00 | 100.00 | 102.50 | 350 | 100.50 | 105.00 | 691 | -3.83% | 5.40% |
| CI COM I | 2.32 | -17.14% | -0.48 | 450 | 2.62 | 2.32 | 2.80 | 76 | 2.38 | 2.82 | 498 | -21.09% | -50.11% |
| CPH N | 80.00 | -2.44% | -2.00 | 291 | 80.50 | 80.00 | 81.50 | 9 | 80.00 | 81.50 | 50 | -5.88% | 49.39% |
| CS Group N | 10.81 | -2.52% | -0.28 | 18370418 | 11.05 | 10.79 | 11.24 | 200 | 12.00 | 10.80 | 3000 | -10.62% | -37.84% |
| Calida N | 30.15 | -1.15% | -0.35 | 2833 | 30.70 | 30.15 | 30.75 | 25 | 32.00 | 30.50 | 396 | -5.19% | -20.66% |
| Cham Paper N | 423.00 | 0.71% | 3.00 | 12 | 420.00 | 420.00 | 424.00 | 8 | 420.00 | 421.00 | 18 | - | -6.42% |
| Cicor Technologies N | 42.50 | -1.16% | -0.50 | 1669 | 42.50 | 42.50 | 42.60 | 1200 | 42.00 | 44.00 | 300 | 7.59% | -29.75% |
| Clariant N | 18.43 | -2.95% | -0.56 | 1750866 | 18.67 | 18.25 | 18.72 | 2000 | 18.31 | 18.69 | 1500 | -8.85% | -32.37% |
| Coltene N | 92.50 | -0.96% | -0.90 | 7541 | 93.40 | 91.20 | 93.40 | 200 | 91.20 | 93.40 | 200 | 5.84% | -1.86% |
| Comet N | 83.00 | -2.35% | -2.00 | 19498 | 84.50 | 82.55 | 84.75 | 163 | 82.50 | 88.70 | 80 | -3.82% | -45.89% |
| Conzzeta N | 757.00 | -4.90% | -39.00 | 7805 | 800.00 | 751.00 | 800.00 | 40 | 750.00 | 770.00 | 93 | -15.51% | -25.49% |
| Cosmo N | 100.90 | -2.70% | -2.80 | 18806 | 104.00 | 100.20 | 104.00 | 200 | 100.10 | 102.00 | 1000 | -5.08% | -31.08% |
| Crealogix N | 115.00 | -0.86% | -1.00 | 20 | 115.00 | 115.00 | 115.00 | 40 | 50.00 | 125.00 | 412 | -7.26% | -25.32% |
| DKSH N | 65.75 | -1.20% | -0.80 | 43397 | 66.15 | 65.40 | 67.10 | 250 | 64.50 | 67.40 | 450 | -2.66% | -22.87% |
| Daetwyler I | 135.00 | -0.30% | -0.40 | 15255 | 134.40 | 132.80 | 136.00 | 781 | 134.00 | 148.00 | 500 | -5.99% | -28.34% |
| Datacolor N | 735.00 | - | - | - | - | - | - | 30 | 730.00 | 745.00 | 9 | -3.29% | -12.50% |
| Dormakaba N | 643.00 | -3.24% | -21.50 | 13106 | 662.00 | 639.00 | 662.00 | 70 | 651.00 | 663.00 | 10 | -11.62% | -29.15% |
| Dottikon ES N | 457.00 | 3.86% | 17.00 | 30 | 457.00 | 457.00 | 457.00 | 10 | 441.00 | 455.00 | 20 | -0.65% | -43.44% |
| Dufry N | 95.02 | -4.12% | -4.08 | 354857 | 98.00 | 95.02 | 98.30 | 2525 | 95.00 | 102.00 | 100 | -11.94% | -34.42% |
| EFG International N | 6.04 | -3.05% | -0.19 | 238923 | 6.15 | 6.02 | 6.19 | 1800 | 6.00 | 6.42 | 3300 | -11.70% | -41.36% |
| Edisun Power N | 68.00 | -2.86% | -2.00 | 340 | 69.00 | 67.50 | 69.00 | 100 | 67.50 | 72.00 | 687 | -0.73% | 63.86% |
| Elma Electronic N | 360.00 | 0.00% | 0.00 | 72 | 362.00 | 360.00 | 362.00 | 25 | 360.00 | 398.00 | 3 | -1.64% | -13.25% |
| Emmi N | 723.00 | -1.97% | -14.50 | 4392 | 739.00 | 723.00 | 739.50 | 20 | 725.00 | 745.00 | 40 | -4.05% | 3.06% |
| Ems-Chemie N | 496.80 | -2.97% | -15.20 | 56470 | 507.50 | 494.20 | 507.50 | 3 | 500.00 | 493.00 | 76 | -8.93% | -23.63% |
| Evolva N | 0.22 | -0.45% | -0.00 | 1138390 | 0.23 | 0.22 | 0.23 | 9900 | 0.22 | 0.23 | 260529 | -7.71% | -28.55% |
| Flughafen Zuerich N | 161.00 | -1.83% | -3.00 | 51122 | 164.10 | 161.00 | 164.10 | 36 | 161.00 | 168.30 | 280 | -1.53% | -27.77% |
| Forbo N | 1367.00 | -3.60% | -51.00 | 2351 | 1416.00 | 1361.00 | 1416.00 | 7 | 1350.00 | 1520.00 | 100 | -10.07% | -9.17% |
| GAM N | 4.47 | -7.60% | -0.37 | 1178591 | 4.79 | 4.46 | 4.80 | 500 | 4.48 | 4.58 | 1006 | -14.98% | -71.61% |
| Gavazzi I | 236.00 | -2.48% | -6.00 | 426 | 246.00 | 236.00 | 246.00 | 4 | 232.00 | 246.00 | 40 | -14.49% | -30.49% |
| Geberit N | 373.00 | -1.30% | -4.90 | 180513 | 376.20 | 373.00 | 377.50 | 200 | 380.00 | 380.00 | 420 | -5.97% | -13.07% |
| Georg Fischer N | 784.50 | -1.13% | -9.00 | 30556 | 800.00 | 782.50 | 801.00 | 1 | - | 784.50 | 60 | -6.66% | -39.09% |
| Givaudan N | 2362.00 | -2.64% | -64.00 | 35565 | 2375.00 | 2357.00 | 2392.00 | 500 | 2358.00 | 2360.00 | 1 | -3.08% | 4.88% |
| Graubündner KB PS | 1390.00 | 0.00% | 0.00 | 141 | 1395.00 | 1375.00 | 1400.00 | 85 | 1390.00 | 1400.00 | 20 | -2.11% | -0.71% |
| Groupe Minoteries N | 370.00 | 0.00% | 0.00 | 38 | 370.00 | 370.00 | 370.00 | 62 | 370.00 | 384.00 | 50 | - | 1.30% |
| Gurit I | 938.00 | -6.20% | -62.00 | 789 | 994.00 | 935.00 | 994.00 | 20 | 935.00 | 975.00 | 25 | -9.11% | -10.92% |
| Helvetia N | 574.50 | -2.21% | -13.00 | 19753 | 585.00 | 574.50 | 587.00 | 18 | 576.00 | 598.00 | 25 | -6.89% | 4.74% |
| Hochdorf N | 120.00 | -4.15% | -5.20 | 4050 | 120.20 | 118.00 | 123.20 | 70 | 121.00 | 120.00 | 46 | -19.25% | -58.08% |
| Huber+Suhner N | 65.20 | -2.54% | -1.70 | 30789 | 65.70 | 64.80 | 67.30 | 500 | 65.00 | 69.00 | 750 | -8.17% | 28.22% |
| Hypo Lenzburg N | 4440.00 | -0.89% | -40.00 | 30 | 4520.00 | 4440.00 | 4540.00 | 8 | 4440.00 | 4500.00 | 2 | -2.20% | - |
| IVF Hartmann N | 167.50 | -3.18% | -5.50 | 204 | 173.00 | 167.50 | 173.00 | 95 | 167.50 | 173.00 | 30 | -1.76% | -7.46% |
| Implenia N | 32.86 | -1.73% | -0.58 | 173298 | 34.00 | 31.86 | 34.00 | 151 | 33.06 | 32.98 | 318 | -11.86% | -50.14% |
| Inficon N | 487.60 | -1.46% | -7.20 | 5530 | 493.60 | 482.40 | 493.60 | 200 | 485.00 | 500.00 | 60 | -1.89% | -19.87% |
| Interroll N | 1462.00 | -6.40% | -100.00 | 3741 | 1562.00 | 1442.00 | 1588.00 | 17 | 1410.00 | 1620.00 | 15 | -20.46% | 1.32% |
| Julius Baer N | 35.56 | -4.15% | -1.54 | 1723948 | 36.80 | 35.56 | 37.03 | 25 | 35.79 | 35.55 | 36 | -13.29% | -40.34% |
| Jungfraubahn N | 129.50 | -2.63% | -3.50 | 1050 | 131.00 | 129.50 | 133.00 | 488 | 129.50 | 132.50 | 100 | -5.47% | 1.81% |
| Kardex N | 111.00 | -3.48% | -4.00 | 22756 | 115.60 | 111.00 | 115.80 | 180 | 110.00 | 122.20 | 85 | -9.90% | -7.19% |
| Komax N | 236.20 | -6.64% | -16.80 | 19778 | 252.60 | 236.20 | 252.60 | 13 | 238.00 | 257.00 | 50 | -11.87% | -26.07% |
| Kudelski I | 6.38 | -5.34% | -0.36 | 103778 | 6.70 | 6.35 | 6.73 | 2000 | 6.95 | 6.95 | 45 | -7.13% | -47.05% |
| Kuros N | 2.79 | 1.82% | 0.05 | 12367 | 2.75 | 2.60 | 2.79 | 1000 | 2.51 | - | 1060 | 4.89% | -76.55% |
| Kühne + Nagel N | 132.25 | -2.22% | -3.00 | 214749 | 134.50 | 132.05 | 134.85 | 515 | 132.00 | 137.50 | 150 | -7.19% | -23.33% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 40.78 | -3.27% | -1.38 | 2668810 | 41.50 | 40.78 | 41.65 | 220 | - | 40.75 | 40 | -11.25% | -25.79% |
| Leclanché N | 1.86 | -2.11% | -0.04 | 82057 | 1.93 | 1.80 | 1.93 | 10000 | 1.85 | 1.93 | 3296 | -0.80% | -29.28% |
| Lem N | 973.00 | -2.70% | -27.00 | 1484 | 1000.00 | 950.00 | 1000.00 | 65 | 970.00 | 990.00 | 10 | -11.22% | -41.10% |
| Lifewatch N | 14.80 | - | - | - | - | - | - | - | - | - | - | -0.34% | - |
| Lindt & Sprüngli N | 78100.00 | -1.39% | -1100.00 | 103 | 79000.00 | 78100.00 | 79700.00 | 3 | 78000.00 | 78600.00 | 1 | -0.76% | 10.80% |
| Lindt & Sprüngli PS | 6590.00 | -2.37% | -160.00 | 1613 | 6690.00 | 6590.00 | 6750.00 | 4 | 6550.00 | 6745.00 | 2 | -0.83% | 10.76% |
| Logitech N | 31.86 | -2.95% | -0.97 | 679092 | 32.51 | 31.75 | 32.58 | 1400 | 31.86 | 31.75 | 50 | -9.20% | -3.16% |
| Lonza N | 299.30 | -2.70% | -8.30 | 338954 | 304.20 | 299.30 | 306.30 | 150 | 299.10 | 297.00 | 30 | -9.03% | 13.67% |
| LumX N | 0.15 | 0.00% | 0.00 | 1400 | 0.14 | 0.14 | 0.15 | 4900 | 0.14 | 0.15 | 80000 | -4.19% | -25.75% |
| Luzerner Kantonalban | 462.00 | -0.65% | -3.00 | 2361 | 465.00 | 461.00 | 470.00 | 175 | 460.00 | 470.00 | 40 | -3.25% | -0.70% |
| MCH Group N | 21.60 | -4.00% | -0.90 | 6580 | 22.40 | 21.20 | 22.50 | 1400 | 21.30 | 23.00 | 350 | -11.84% | -67.42% |
| Meier Tobler N | 15.66 | -2.25% | -0.36 | 2268 | 16.02 | 15.64 | 16.02 | 551 | 15.60 | 16.02 | 1255 | -3.69% | -59.74% |
| Metall Zug N | 2640.00 | -2.94% | -80.00 | 143 | 2720.00 | 2630.00 | 2730.00 | 4 | 2670.00 | 2740.00 | 15 | -10.66% | -28.57% |
| Meyer Burger N | 0.53 | -17.93% | -0.12 | 18322180 | 0.62 | 0.52 | 0.62 | 12500 | - | 0.49 | 10000 | -30.41% | -68.20% |
| Mikron N | 7.10 | 1.43% | 0.10 | 12136 | 7.00 | 7.00 | 7.22 | 1000 | 7.00 | 8.00 | 2000 | 0.85% | -2.74% |
| Mobimo N | 235.00 | 0.64% | 1.50 | 13744 | 234.00 | 233.00 | 235.50 | 277 | 233.00 | 237.00 | 200 | 0.86% | -10.13% |
| Nestlé N | 83.08 | -2.03% | -1.72 | 6179545 | 84.40 | 83.08 | 85.02 | 77 | - | - | 590 | -2.49% | -0.86% |
| Newron Pharma N | 6.45 | -6.52% | -0.45 | 37543 | 6.80 | 6.45 | 6.83 | 400 | 6.45 | - | 800 | -16.77% | -44.40% |
| Novartis N | 84.92 | -2.39% | -2.08 | 5598897 | 85.86 | 84.92 | 86.96 | 1634 | - | - | 1262 | -7.01% | 3.06% |
| OC Oerlikon N | 10.93 | -3.62% | -0.41 | 1245779 | 11.25 | 10.89 | 11.26 | 500 | 10.90 | 11.30 | 240 | -8.07% | -33.56% |
| Orascom N | 13.80 | -4.50% | -0.65 | 25542 | 14.50 | 13.80 | 14.75 | 290 | 13.80 | 14.75 | 1600 | -9.21% | 25.45% |
| Orell Füssli N | 86.50 | -0.57% | -0.50 | 737 | 88.00 | 86.50 | 90.50 | 49 | 86.50 | 92.50 | 90 | - | -23.32% |
| Orior N | 81.60 | -0.85% | -0.70 | 5866 | 82.00 | 81.40 | 82.30 | 200 | 81.40 | 82.30 | 200 | -3.20% | 5.77% |
| PSP N | 99.10 | 0.05% | 0.05 | 148271 | 98.30 | 98.30 | 99.40 | 500 | 98.50 | 99.00 | 125 | 3.50% | 7.31% |
| Panalpina N | 136.60 | -0.07% | -0.10 | 52178 | 136.30 | 136.00 | 139.80 | 20 | 135.10 | 144.00 | 260 | -4.48% | -9.60% |
| Pargesa I | 66.80 | -1.55% | -1.05 | 65543 | 67.10 | 66.55 | 67.75 | 100 | 66.60 | 68.70 | 100 | -5.92% | -20.95% |
| Partners Group N | 611.50 | -2.32% | -14.50 | 76548 | 621.50 | 610.50 | 623.00 | 80 | 610.00 | 610.00 | 6 | -8.73% | -8.46% |
| Peach Property N | 25.70 | -1.15% | -0.30 | 7084 | 26.10 | 25.60 | 26.30 | 4000 | 25.00 | 27.00 | 150 | -9.51% | -11.23% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 30000 | 0.01 | 0.01 | 0.01 | 30000 | 0.01 | 0.01 | 25000 | -12.50% | -65.00% |
| Perrot Duval I | 60.00 | -2.44% | -1.50 | 249 | 60.50 | 60.00 | 60.50 | 1 | 50.00 | 64.00 | 165 | -6.25% | -17.58% |
| Phoenix M. I | 477.50 | -5.26% | -26.50 | 859 | 508.00 | 477.50 | 508.00 | 18 | 478.00 | 508.00 | 182 | -8.17% | -22.29% |
| Relief Therapeutics | 0.01 | -3.70% | -0.00 | 4999569 | 0.01 | 0.01 | 0.01 | 1370000 | 0.01 | 0.01 | 250000 | -10.34% | -48.00% |
| Richemont N | 62.12 | -2.97% | -1.90 | 2417747 | 62.72 | 62.12 | 63.12 | 16 | 62.50 | 63.26 | 325 | -7.61% | -29.65% |
| Rieter N | 123.20 | -4.94% | -6.40 | 17449 | 128.00 | 122.70 | 128.00 | 121 | 123.00 | 129.00 | 238 | -10.01% | -48.19% |
| Roche GS | 247.25 | -1.38% | -3.45 | 1512862 | 250.30 | 247.15 | 252.70 | 18 | 250.00 | - | 642 | -4.72% | 0.30% |
| Romande Energie N | 1160.00 | -2.52% | -30.00 | 35 | 1195.00 | 1160.00 | 1195.00 | 10 | 1160.00 | 1180.00 | 3 | -1.28% | -1.69% |
| SFPI N | 87.00 | 0.00% | 0.00 | 590 | 88.00 | 86.00 | 88.00 | 100 | 85.00 | 87.00 | 93 | -0.57% | -8.42% |
| SGS N | 2292.00 | -1.72% | -40.00 | 21234 | 2309.00 | 2289.00 | 2325.00 | 2 | 2275.00 | 2370.00 | 3 | -4.78% | -9.80% |
| SHL Telemedicine N | 6.88 | 3.93% | 0.26 | 1 | 6.88 | 6.88 | 6.88 | 8376 | 6.60 | 6.94 | 981 | 1.47% | 9.03% |
| SNB N | 5400.00 | -2.17% | -120.00 | 45 | 5440.00 | 5360.00 | 5440.00 | 3 | 5360.00 | 5500.00 | 20 | -1.46% | 38.85% |
| Santhera N | 11.08 | 0.00% | 0.00 | 9479 | 11.04 | 10.74 | 11.14 | 398 | 10.74 | 10.80 | 50 | -3.32% | -69.18% |
| Schaffner N | 272.00 | 0.74% | 2.00 | 774 | 277.00 | 272.00 | 296.00 | 188 | 272.00 | 275.00 | 9 | -2.86% | -12.82% |
| Schindler N | 184.80 | -1.75% | -3.30 | 32287 | 186.50 | 184.40 | 188.30 | 220 | 181.00 | 190.00 | 483 | -7.04% | -16.19% |
| Schindler PS | 192.00 | -1.64% | -3.20 | 148351 | 193.30 | 191.60 | 195.40 | 60 | 190.40 | 195.00 | 100 | -7.69% | -14.40% |
| Schlatter N | 32.60 | -6.86% | -2.40 | 286 | 33.60 | 32.40 | 33.60 | 199 | 32.40 | 39.80 | 24 | -14.21% | -31.73% |
| Schmolz + Bickenbach | 0.52 | -9.25% | -0.05 | 767444 | 0.56 | 0.52 | 0.56 | 5000 | - | - | 4000 | -16.67% | -38.10% |
| Schweiter I | 892.00 | -1.65% | -15.00 | 2328 | 910.00 | 887.00 | 957.00 | 30 | 885.00 | 900.00 | 30 | -10.35% | -29.43% |
| Siegfried N | 328.50 | -1.65% | -5.50 | 20129 | 332.50 | 327.50 | 336.00 | 60 | 325.00 | 356.00 | 33 | -9.50% | 1.39% |
| Sika N | 119.70 | -3.08% | -3.80 | 846725 | 121.50 | 116.80 | 121.50 | 20 | 120.00 | 120.20 | 310 | -5.60% | -7.21% |
| Sonova N | 158.75 | -2.61% | -4.25 | 275951 | 162.95 | 158.45 | 163.20 | 100 | 158.65 | 165.00 | 30 | -2.22% | 4.30% |
| St. Galler Kantonalb | 455.50 | -2.15% | -10.00 | 2602 | 467.00 | 453.00 | 467.00 | 100 | 465.00 | 469.50 | 40 | -7.04% | -5.89% |
| Starrag N | 45.00 | -4.46% | -2.10 | 2027 | 47.00 | 45.00 | 48.00 | 573 | 45.00 | 45.00 | 30 | -12.79% | -31.30% |
| Straumann N | 630.00 | 1.29% | 8.00 | 59592 | 631.00 | 623.50 | 640.50 | 1 | 630.00 | 645.00 | 5 | -1.25% | -8.50% |
| Sulzer N | 83.05 | -5.30% | -4.65 | 129011 | 87.30 | 82.20 | 87.50 | 60 | 83.50 | 84.50 | 70 | -12.95% | -29.74% |
| Swatch Group I | 281.40 | -3.33% | -9.70 | 306937 | 288.50 | 281.30 | 288.90 | 100 | 283.00 | 285.00 | 35 | -9.46% | -29.19% |
| Swatch Group N | 55.05 | -3.51% | -2.00 | 225975 | 56.65 | 55.05 | 56.65 | 100 | - | 57.00 | 200 | -10.56% | -26.11% |
| Swiss Life N | 374.20 | -2.09% | -8.00 | 212144 | 379.20 | 374.20 | 381.80 | 1000 | 375.70 | - | 20 | -5.48% | 8.46% |
| Swiss Prime Site N | 80.85 | -0.80% | -0.65 | 149251 | 81.10 | 80.65 | 81.60 | 1000 | 80.80 | 82.00 | 1000 | -0.31% | -9.47% |
| Swiss Re N | 87.44 | -2.06% | -1.84 | 1273950 | 88.60 | 87.44 | 89.30 | 420 | 88.00 | 86.94 | 200 | -4.71% | -4.18% |
| Swisscom N | 466.10 | -2.16% | -10.30 | 184199 | 473.60 | 466.10 | 476.20 | 10 | 466.50 | 473.00 | 45 | -1.96% | -10.11% |
| Swissquote N | 41.20 | -7.31% | -3.25 | 42775 | 43.70 | 41.20 | 44.10 | 44 | 41.20 | 43.55 | 500 | -17.35% | 7.99% |
| Tamedia N | 101.00 | 0.00% | 0.00 | 3221 | 101.00 | 100.50 | 101.00 | 1027 | 100.50 | 101.00 | 146 | -2.42% | -26.81% |
| Tecan N | 188.60 | -2.58% | -5.00 | 17400 | 191.60 | 188.20 | 193.10 | 300 | 188.00 | 195.00 | 25 | -8.62% | -6.96% |
| Temenos N | 116.30 | -1.44% | -1.70 | 261685 | 117.80 | 115.40 | 118.50 | 80 | 115.40 | 121.00 | 220 | -12.23% | -6.96% |
| Titlis-Bahnen N | 395.00 | 2.07% | 8.00 | 60 | 395.00 | 395.00 | 395.00 | 34 | 381.00 | 390.00 | 70 | 0.25% | 0.45% |
| Tornos N | 5.86 | -2.33% | -0.14 | 30799 | 5.90 | 5.68 | 5.90 | 1000 | 5.60 | 5.88 | 1000 | -11.48% | -3.62% |
| U-Blox N | 82.80 | -3.50% | -3.00 | 40731 | 84.10 | 81.60 | 84.15 | 150 | 82.50 | 74.25 | 10 | -16.91% | -56.83% |
| UBS Group N | 12.16 | -3.14% | -0.40 | 16536206 | 12.47 | 12.14 | 12.57 | 6607 | - | - | 9855 | -11.27% | -32.19% |
| VP Bank I | 140.20 | -3.71% | -5.40 | 3345 | 144.60 | 140.00 | 144.60 | 161 | 140.00 | 144.80 | 31 | -11.15% | 5.41% |
| VZ Holding N | 257.50 | -0.77% | -2.00 | 1087 | 258.00 | 257.50 | 270.00 | 50 | 256.00 | 260.00 | 18 | -4.63% | -22.09% |
| Valartis N | 10.30 | - | - | - | - | - | - | 10 | 10.30 | 10.30 | 1179 | -3.74% | 7.74% |
| Valiant N | 103.20 | -2.46% | -2.60 | 12237 | 106.20 | 102.40 | 106.40 | 350 | 102.00 | 100.00 | 10 | -6.18% | -2.09% |
| Valora N | 205.00 | -3.53% | -7.50 | 14778 | 213.00 | 204.50 | 213.00 | 30 | 205.00 | 203.00 | 85 | -14.05% | -36.92% |
| Vaudoise Versicherun | 495.00 | -0.80% | -4.00 | 548 | 499.00 | 495.00 | 500.00 | 118 | 495.00 | 498.00 | 20 | -5.17% | -6.34% |
| Vetropack I | 1980.00 | -1.00% | -20.00 | 178 | 1995.00 | 1970.00 | 1995.00 | 10 | 1965.00 | 2000.00 | 14 | -2.46% | 5.54% |
| Vifor Pharma N | 119.60 | -3.35% | -4.15 | 354601 | 122.70 | 118.70 | 123.90 | 30 | - | 121.50 | 2000 | -5.57% | -4.24% |
| Villars N | 845.00 | - | - | - | - | - | - | 23 | 780.00 | 845.00 | 5 | -2.31% | 1.81% |
| Von Roll I | 1.20 | 4.35% | 0.05 | 206891 | 1.16 | 1.16 | 1.23 | 30 | 1.21 | 1.21 | 69000 | 3.00% | -14.29% |
| Vontobel N | 53.25 | -4.57% | -2.55 | 69697 | 55.10 | 53.10 | 55.15 | 125 | 53.25 | 53.25 | 113 | -9.13% | -13.41% |
| Walliser Kantonalban | 118.50 | 0.42% | 0.50 | 1495 | 118.00 | 118.00 | 119.00 | 49 | 118.50 | 119.00 | 777 | - | 23.18% |
| Warteck Invest N | 1910.00 | 0.00% | 0.00 | 15 | 1890.00 | 1890.00 | 1910.00 | 15 | 1890.00 | 1910.00 | 79 | - | -2.55% |
| Zehnder N | 32.25 | -7.86% | -2.75 | 13881 | 34.70 | 32.25 | 34.70 | 95 | 32.10 | 34.60 | 250 | -13.31% | -19.27% |
| Zug Estates N | 1680.00 | 1.82% | 30.00 | 52 | 1660.00 | 1655.00 | 1680.00 | 10 | 1645.00 | 1685.00 | 10 | 0.30% | -8.05% |
| Zuger Kantonalbank I | 5740.00 | -1.03% | -60.00 | 33 | 5800.00 | 5740.00 | 5800.00 | 6 | 5740.00 | 5820.00 | 1 | -2.71% | 9.02% |
| Zurich Insurance N | 294.50 | -1.87% | -5.60 | 511332 | 298.00 | 294.50 | 299.20 | 20 | 298.00 | - | 1119 | -6.60% | -0.71% |
| Zwahlen & Mayr I | 252.00 | - | - | - | - | - | - | 20 | 250.00 | 264.00 | 10 | 0.80% | 12.00% |
| Züblin N | 26.70 | 1.91% | 0.50 | 1287 | 26.20 | 25.90 | 26.80 | 77 | 25.70 | 26.70 | 6 | -1.11% | - |
Implemented and powered by FactSet.
© 2006-2018 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen