12.12.2019 16:43:16
SWISS ALL SHARE INDEX TR
12534.50
CHF
70.2000
0.56%
12.12.2019 16:27
 
Chart
Kursdaten
Kurs 12534.50 Eröffnung 12470.95
Diff. absolut 70.20 Tages-Hoch 12549.04
Diff. % 0.56 % Tages-Tief 12437.48
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 12464.30 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 16:27
Währung CHF Aktualisierungsstand 12.12.2019 / 16:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 28.01% 12621.4 9691.5
1 Woche 0.71% 12555.0 12339.8
1 Monat 1.03% 12621.4 12248.1
3 Monate 2.78% 12621.4 11681.5
6 Monate 5.92% 12621.4 11447.8
1 Jahr 23.57% 12621.4 9427.2
3 Jahre 42.59% 12621.4 8665.0
18.7
13
SMI
28.01
23.44
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":20.762140965895,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":17.411205991992,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":28.01,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 16:43:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 23.17 2.30% 0.52 8185021 22.71 22.65 23.22 12841 23.17 23.18 15500 3.14% 21.16%
Addex N 1.74 0.29% 0.01 7636 1.73 1.68 1.76 400 1.70 1.74 2999 4.22% -23.11%
Adecco N 61.48 0.62% 0.38 471428 60.90 60.68 61.64 740 61.46 61.48 660 -0.55% 33.03%
Adval Tech N 165.00 -1.20% -2.00 50 165.00 165.00 165.00 23 165.00 172.00 36 -3.47% -13.92%
Airesis N 1.21 0.00% 0.00 60950 1.25 1.20 1.35 808 1.22 1.27 5910 -2.42% -2.42%
Allreal N 190.80 0.32% 0.60 13211 190.60 189.40 191.60 642 190.60 190.80 221 -0.31% 24.23%
Also N 164.60 0.61% 1.00 7666 163.00 161.60 164.80 128 164.40 164.80 512 2.51% 46.86%
AMS I 42.73 -0.42% -0.18 803033 43.24 42.14 44.30 264 42.73 42.75 1250 -10.40% 82.13%
APG SGA N 290.00 0.17% 0.50 357 289.50 289.00 290.00 43 289.50 290.00 726 0.52% -12.27%
Arbonia N 12.34 -0.80% -0.10 114742 12.34 12.34 12.72 4919 12.34 12.38 1034 2.81% 15.19%
Arundel N 2.12 0.00% 0.00 12500 2.08 2.08 2.12 2400 2.02 2.12 11898 -0.93% -11.67%
Aryzta N 1.05 -0.52% -0.01 2268927 1.06 1.02 1.06 1620 1.04 1.05 700 5.25% -3.45%
Ascom N 10.14 2.42% 0.24 111599 9.89 9.89 10.18 1873 10.12 10.14 42 -1.00% -27.10%
Autoneum N 116.90 2.81% 3.20 22739 114.80 112.50 117.50 8 116.70 116.80 37 -2.82% -22.86%
Bachem N 149.60 -0.13% -0.20 7810 149.00 149.00 150.80 388 149.60 150.00 83 -0.53% 31.89%
Bâloise N 173.90 1.10% 1.90 72450 172.40 171.60 174.20 234 173.80 174.00 361 -0.52% 27.03%
Bank Linth N 492.00 1.23% 6.00 92 488.00 480.00 492.00 10 490.00 492.00 6 -1.22% 7.52%
BC Genève N 194.50 0.00% 0.00 959 196.00 193.00 196.00 223 194.00 195.00 55 -0.77% 1.30%
BC Jura I 56.50 0.00% 0.00 5 56.50 56.50 56.50 35 55.50 56.50 103 0.00% 6.60%
BC Vaudoise N 792.00 0.76% 6.00 3087 783.00 783.00 793.00 71 791.00 792.00 508 2.34% 6.07%
Banque Profil I 2.44 5.17% 0.12 500 2.44 2.44 2.44 1197 2.10 2.44 2349 5.17% -22.29%
Barry Callebaut N 2030.00 0.20% 4.00 6539 2028.00 2014.00 2046.00 35 2028.00 2030.00 66 1.30% 32.33%
Basellandsch. KB PS 914.00 0.22% 2.00 1588 908.00 908.00 920.00 31 914.00 916.00 39 0.88% 0.44%
Basilea Pharma N 48.50 0.21% 0.10 41077 48.40 47.96 48.78 65 48.34 48.54 5 -4.63% 21.12%
Basler KB PS 73.00 0.83% 0.60 2621 72.60 72.40 73.40 235 72.80 73.20 274 -2.16% 0.84%
Belimo N 6770.00 1.04% 70.00 907 6750.00 6670.00 6830.00 4 6760.00 6780.00 8 3.88% 70.05%
Bell Food Group N 261.00 -0.76% -2.00 3280 264.50 259.00 265.50 29 260.00 261.00 143 -2.41% -13.77%
Bellevue N 24.30 0.41% 0.10 2121 24.30 24.30 24.60 431 24.30 24.50 40 -0.82% 22.22%
Titlis-Bahnen N 333.00 0.91% 3.00 160 330.00 330.00 333.00 67 332.00 334.00 85 -0.90% -11.53%
BEKB | BCBE N 215.50 0.00% 0.00 1358 215.50 214.50 216.00 57 215.50 216.00 85 1.41% 10.63%
BFW Liegenschaften N 44.10 0.00% 0.00 20 44.10 44.10 44.10 3480 44.10 44.30 2606 -0.45% 3.52%
BKW N 71.90 -0.42% -0.30 27165 72.20 71.70 72.50 136 72.00 72.10 485 2.70% 5.09%
Bobst N 56.15 -0.88% -0.50 22261 55.60 55.30 56.60 282 56.05 56.20 92 1.71% -17.06%
Bossard N 174.50 -0.23% -0.40 30338 174.90 172.70 176.50 145 174.30 174.40 45 7.90% 25.11%
Bucher N 327.00 1.18% 3.80 21550 324.00 322.20 328.00 63 327.00 327.20 37 1.19% 22.24%
Burckhardt Compr. N 246.00 2.71% 6.50 2594 240.00 237.00 248.00 73 245.50 246.00 1 -1.44% 3.95%
Burkhalter N 76.40 -0.26% -0.20 3236 76.10 75.40 76.50 176 76.30 76.50 361 1.73% -1.79%
BVZ N 1140.00 -0.87% -10.00 8 1130.00 1130.00 1140.00 5 1130.00 1140.00 7 0.88% 42.86%
Calida N 37.00 2.49% 0.90 2504 36.40 36.20 37.00 208 36.80 37.00 140 1.69% 18.95%
Gavazzi I 263.00 1.54% 4.00 562 264.00 259.00 264.00 55 260.00 263.00 100 -1.89% 5.71%
Cham Group N 411.00 -0.24% -1.00 1153 413.00 409.00 413.00 87 411.00 413.00 461 -0.24% 0.24%
Lindt & Sprüngli N 83800.00 0.00% 0.00 59 83900.00 83400.00 84100.00 1 83700.00 83900.00 3 0.36% 14.32%
Lindt & Sprüngli PS 7460.00 -0.53% -40.00 1276 7480.00 7435.00 7545.00 34 7450.00 7460.00 9 0.67% 22.95%
Cicor Technologies N 60.20 0.84% 0.50 1726 59.90 59.80 60.40 75 60.00 60.20 160 -0.83% 51.52%
Clariant N 21.11 2.13% 0.44 1714108 20.82 20.81 21.16 2187 21.10 21.11 1954 1.47% 14.26%
Coltene N 85.10 -0.93% -0.80 3477 86.10 84.80 86.90 49 85.00 85.20 63 2.26% 1.90%
Comet N 122.40 0.58% 0.70 11919 121.10 120.70 122.90 106 122.20 122.40 66 4.82% 52.60%
Richemont N 75.46 1.23% 0.92 909421 74.52 74.20 75.76 200 75.46 75.48 679 0.84% 18.32%
CI COM I 2.42 - - - - - - 1106 2.42 2.94 716 3.42% -6.20%
Comp. Fin. Tradition 104.00 -0.48% -0.50 402 104.00 104.00 104.50 699 103.50 104.00 5 -1.42% 2.45%
Conzzeta N 1122.00 1.63% 18.00 4098 1104.00 1104.00 1132.00 14 1120.00 1122.00 2 13.11% 43.56%
Cosmo N 75.90 1.74% 1.30 5349 74.60 74.30 76.10 132 75.70 76.00 1028 1.63% -15.13%
CPH N 76.40 0.00% 0.00 669 76.40 75.00 76.80 42 75.60 76.60 195 -2.80% -7.39%
Crealogix N 96.00 -1.03% -1.00 400 96.00 96.00 96.80 2 95.80 96.60 2 3.85% -12.61%
CS Group N 13.15 2.77% 0.35 8217110 12.78 12.78 13.21 16182 13.15 13.16 17848 -0.08% 18.52%
Daetwyler I 179.60 -0.22% -0.40 11126 180.80 176.80 180.80 130 179.40 179.80 97 2.62% 44.23%
Datacolor N 630.00 -2.33% -15.00 10 635.00 630.00 635.00 5 635.00 645.00 20 -4.55% -12.50%
DKSH N 49.94 1.22% 0.60 46002 49.44 49.16 50.10 332 49.90 49.98 157 -1.62% -27.28%
Dormakaba N 698.00 -0.21% -1.50 5350 700.00 696.50 703.50 90 697.50 698.50 55 1.75% 17.96%
Dottikon ES N 590.00 -2.32% -14.00 100 590.00 590.00 600.00 9 590.00 598.00 20 3.42% 33.04%
Dufry N 97.88 0.31% 0.30 237049 97.56 96.90 98.42 400 97.80 97.88 456 1.71% 4.79%
Edisun Power N 136.00 4.62% 6.00 5178 130.00 129.00 138.00 97 135.00 136.00 4 12.07% 86.07%
EFG International N 6.43 2.06% 0.13 82692 6.39 6.28 6.43 333 6.41 6.43 1619 6.60% 9.57%
Elma Electronic N 438.00 -0.45% -2.00 8 440.00 438.00 440.00 96 438.00 446.00 97 -0.45% 25.14%
Emmi N 821.00 0.06% 0.50 1840 823.50 819.00 830.50 3 820.50 821.00 9 -0.91% 20.40%
Ems-Chemie N 625.00 1.13% 7.00 15323 618.00 613.50 626.50 216 625.00 626.00 172 1.15% 32.33%
Evolva N 0.17 -0.12% -0.00 608958 0.17 0.17 0.17 22773 0.17 0.17 12339 -5.81% -26.70%
Flughafen Zuerich N 178.60 1.08% 1.90 95361 177.00 176.40 178.90 692 178.40 178.60 224 2.61% 8.74%
Forbo N 1600.00 0.25% 4.00 3551 1583.00 1583.00 1616.00 20 1600.00 1603.00 25 -1.78% 15.57%
GAM N 2.90 2.61% 0.07 311694 2.83 2.82 2.92 1377 2.90 2.90 5000 0.35% -26.61%
Geberit N 546.40 0.37% 2.00 73367 544.40 541.20 547.00 446 546.20 546.40 81 1.23% 42.40%
Georg Fischer N 995.00 2.26% 22.00 11391 975.00 975.00 996.50 33 995.00 996.00 101 -0.97% 23.71%
Givaudan N 2924.00 0.76% 22.00 17003 2907.00 2898.00 2929.00 34 2924.00 2925.00 111 0.21% 27.50%
Graubündner KB PS 1480.00 -0.34% -5.00 141 1480.00 1475.00 1485.00 40 1470.00 1480.00 18 0.34% 11.65%
Groupe Minoteries N 344.00 0.58% 2.00 201 350.00 340.00 350.00 111 340.00 344.00 45 -2.84% -11.86%
Gurit I 1416.00 0.71% 10.00 479 1414.00 1402.00 1420.00 26 1416.00 1418.00 16 5.24% 62.17%
Helvetia N 136.10 0.00% 0.00 65433 136.40 135.80 136.70 83 136.10 136.20 714 -0.44% 18.45%
Hochdorf N 82.30 0.12% 0.10 389 82.20 81.50 82.50 52 82.10 82.40 162 4.05% -19.41%
Huber+Suhner N 76.10 0.53% 0.40 49113 75.50 74.70 76.50 692 76.00 76.20 392 10.19% 15.57%
Hypo Lenzburg N 4520.00 0.00% 0.00 10 4520.00 4520.00 4540.00 12 4500.00 4540.00 7 0.44% 2.73%
Implenia N 39.42 -0.61% -0.24 57637 39.74 39.00 40.18 76 39.40 39.46 157 2.69% 19.89%
Inficon N 727.50 -0.27% -2.00 3066 725.00 723.00 735.50 47 725.50 727.50 34 0.07% 46.60%
Interroll N 2235.00 0.68% 15.00 363 2230.00 2205.00 2245.00 27 2230.00 2235.00 7 4.47% 52.89%
IVF Hartmann N 152.00 1.33% 2.00 114 152.00 150.00 152.00 107 150.00 152.00 29 -1.32% -6.25%
Julius Baer N 47.67 2.41% 1.12 436175 46.57 46.49 47.86 250 47.66 47.68 550 0.98% 32.96%
Jungfraubahn N 166.20 1.59% 2.60 3670 162.20 162.20 166.60 41 166.00 166.60 36 3.54% 30.36%
Kardex N 172.20 1.53% 2.60 18293 169.00 168.60 172.20 435 171.80 172.20 147 3.67% 49.56%
Komax N 236.20 0.68% 1.60 11187 235.60 233.20 237.60 97 236.20 236.80 46 2.00% 2.00%
Kudelski I 5.78 0.70% 0.04 32462 5.72 5.71 5.82 435 5.77 5.79 1252 -4.01% 1.77%
Kühne + Nagel N 163.10 0.28% 0.45 107749 162.90 162.00 163.10 969 163.05 163.10 122 0.96% 28.73%
Kuros BioSciences N 2.30 -2.95% -0.07 15750 2.36 2.30 2.36 2567 2.30 2.32 65 -0.42% 11.46%
LafargeHolcim N 52.36 0.89% 0.46 1595005 51.98 51.74 52.54 6016 52.34 52.38 5580 1.53% 28.15%
Leclanché N 1.30 0.78% 0.01 11159 1.29 1.27 1.30 513 1.27 1.30 3175 -0.77% -35.50%
Lem N 1358.00 0.59% 8.00 1512 1350.00 1344.00 1358.00 26 1356.00 1358.00 15 2.90% 28.82%
LLB N 52.00 - - - - - - - - - - -1.23% 0.00%
Lifewatch N 14.80 - - - - - - - - - - -0.34% 0.00%
Logitech N 43.70 1.20% 0.52 559368 43.33 43.12 43.78 597 43.69 43.71 576 1.60% 39.65%
Lonza N 337.30 0.60% 2.00 248541 333.80 333.80 338.10 425 337.20 337.40 377 0.45% 31.65%
LumX N 0.07 2.86% 0.00 4516 0.07 0.07 0.07 1336 0.07 0.07 1490 -6.04% -41.67%
Luzerner KB N 409.50 0.74% 3.00 1852 407.00 405.00 410.00 35 409.00 410.00 1007 -0.12% -11.63%
MCH Group N 27.10 0.37% 0.10 711 27.00 27.00 27.40 25 27.00 27.20 25 -6.57% 35.34%
Meier Tobler N 13.82 1.17% 0.16 6677 13.66 13.50 13.82 350 13.78 13.86 15 -1.01% -8.93%
Metall Zug N 2160.00 0.00% 0.00 42 2140.00 2140.00 2160.00 11 2150.00 2160.00 9 1.41% -13.60%
Meyer Burger N 0.42 1.53% 0.01 1558531 0.42 0.42 0.43 18664 0.42 0.42 14352 -2.16% -30.50%
Mikron N 6.74 0.90% 0.06 3471 6.66 6.62 6.74 2226 6.70 6.78 120 0.91% -1.18%
Mobimo N 287.50 -0.35% -1.00 2202 288.00 287.50 289.00 1192 287.50 288.00 36 0.17% 23.29%
Nestlé N 103.30 0.21% 0.22 3504219 102.80 102.64 103.72 5573 103.30 103.32 2122 0.80% 29.17%
Newron Pharma N 6.87 1.93% 0.13 58834 6.75 6.66 7.05 250 6.84 6.88 250 -8.55% 20.14%
Novartis N 91.57 0.27% 0.25 3049205 91.20 90.78 91.82 1226 91.56 91.58 828 1.29% 22.92%
OC Oerlikon N 11.43 1.69% 0.19 950055 11.28 11.28 11.48 4922 11.42 11.44 6769 1.81% 1.81%
Orascom N 15.00 -0.66% -0.10 6808 15.10 14.90 15.10 150 14.92 15.00 2370 -1.31% 1.34%
Orell Füssli N 99.00 0.00% 0.00 1073 99.00 99.00 99.00 28 98.50 99.00 925 1.54% 11.86%
Orior N 87.60 -0.68% -0.60 11764 89.00 87.40 89.00 127 87.60 87.80 181 -2.22% 10.66%
Panalpina N 257.80 -1.90% -5.00 825 250.00 250.00 261.40 74 256.20 259.40 12 4.37% 100.61%
Pargesa I 79.50 1.02% 0.80 33210 79.05 78.10 79.60 433 79.45 79.55 303 0.25% 11.08%
Partners Group N 861.80 0.51% 4.40 23605 859.00 855.80 863.60 121 861.60 862.00 85 1.54% 43.86%
Peach Property N 38.00 0.80% 0.30 995 37.80 37.70 38.00 215 37.90 38.00 737 -0.79% 35.13%
Perfect Holding N 0.02 3.33% 0.00 2386 0.01 0.01 0.02 187670 0.02 0.02 11500 -3.23% 36.36%
Perrot Duval I 127.00 -0.78% -1.00 - 127.00 127.00 127.00 88 120.00 125.00 21 6.72% 139.62%
Phoenix M. I 477.50 0.53% 2.50 703 475.00 472.00 479.00 5 477.50 479.00 3 5.67% -5.57%
PSP N 131.00 -0.08% -0.10 89336 130.90 130.90 132.20 147 131.00 131.10 561 0.61% 35.36%
Relief Therapeut. N 0.00 20.00% 0.00 1100000 0.00 0.00 0.00 149000 0.00 0.00 34704438 25.00% -80.77%
Rieter N 140.20 1.08% 1.50 9658 139.00 138.20 140.50 13 140.10 140.20 13 0.58% 7.69%
Roche GS 302.80 -0.13% -0.40 884459 303.15 300.55 303.35 1543 302.75 302.85 449 0.00% 24.57%
Romande Energie N 1160.00 0.87% 10.00 84 1150.00 1150.00 1170.00 46 1150.00 1160.00 17 -2.54% -2.54%
Santhera N 11.80 -2.48% -0.30 9664 12.10 11.80 12.10 805 11.80 11.88 423 -1.63% 79.53%
Schaffner N 212.00 6.00% 12.00 1065 201.00 201.00 212.00 53 211.00 212.00 223 -6.54% -22.48%
Schindler N 240.40 0.25% 0.60 10680 239.80 238.20 240.60 124 240.20 240.40 102 1.10% 25.81%
Schindler PS 250.20 0.16% 0.40 63043 249.80 247.70 250.60 260 250.10 250.20 370 1.38% 28.30%
Schlatter N 33.80 -0.59% -0.20 112 33.80 33.80 33.80 200 33.60 35.60 32 -3.41% 4.94%
Schmolz + Bickenbach 0.26 -4.49% -0.01 1671605 0.26 0.25 0.27 5000 0.25 0.26 14311 4.30% -50.56%
Schweiter I 1192.00 0.34% 4.00 1716 1190.00 1174.00 1194.00 63 1190.00 1194.00 125 5.13% 36.71%
SNB N 5250.00 2.14% 110.00 78 5140.00 5140.00 5320.00 1 5240.00 5280.00 1 1.18% 23.86%
SF Urban Prop. N 99.00 0.51% 0.50 4261 99.00 98.00 99.50 675 98.00 99.00 3550 1.55% 14.53%
SGS N 2619.00 0.31% 8.00 15169 2612.00 2590.00 2621.00 23 2618.00 2619.00 61 0.93% 18.14%
SHL Telemedicine N 5.55 0.91% 0.05 - 5.55 5.55 5.55 100 5.60 5.85 732 0.00% -8.72%
Siegfried N 443.50 0.68% 3.00 4556 440.00 439.00 444.00 426 443.00 444.00 255 1.50% 31.10%
Sika N 177.80 1.72% 3.00 323832 174.80 174.65 178.05 329 177.75 177.80 267 1.10% 40.29%
Sonova N 217.40 -0.59% -1.30 189413 217.90 217.20 220.00 600 217.40 217.50 391 -0.68% 36.18%
St. Galler KB N 444.50 0.79% 3.50 1498 440.00 440.00 446.00 78 444.50 446.00 10 0.23% -1.98%
Starrag N 43.60 0.93% 0.40 400 43.20 42.40 43.60 104 43.40 44.40 116 -2.24% 1.40%
Straumann N 939.00 -0.21% -2.00 11271 942.00 936.60 945.00 13 938.60 939.00 28 0.00% 52.27%
Sulzer N 108.50 1.50% 1.60 38219 107.00 106.70 108.90 143 108.30 108.50 207 0.75% 36.96%
Swatch Group N 51.70 1.27% 0.65 65392 51.35 50.80 51.80 200 51.60 51.65 1215 1.29% -10.12%
Swatch Group I 276.60 0.80% 2.20 160221 273.00 271.90 278.00 330 276.50 276.70 572 2.08% -4.29%
Swiss Life N 494.70 0.92% 4.50 104064 491.10 488.60 495.40 40 494.70 494.80 186 -0.39% 29.48%
Swiss Prime Site N 107.90 0.37% 0.40 136942 107.30 107.00 108.70 1296 107.90 108.00 844 2.48% 35.14%
Swiss Re N 108.75 0.88% 0.95 754365 108.05 107.25 108.95 248 108.75 108.80 1266 1.17% 19.62%
Swisscom N 519.80 0.27% 1.40 76180 519.00 515.80 520.20 554 519.60 519.80 33 0.04% 10.37%
Swissquote N 47.30 0.98% 0.46 21847 46.72 46.56 47.42 72 47.30 47.32 203 -0.21% 3.51%
Tamedia N 90.20 0.22% 0.20 9540 90.40 90.00 90.40 79 90.00 90.20 192 -1.64% -14.69%
Tecan N 272.00 -0.15% -0.40 7613 274.00 271.40 274.80 66 272.00 272.20 25 1.64% 42.77%
Temenos N 147.40 2.08% 3.00 163082 144.70 144.70 147.95 294 147.30 147.40 417 -1.03% 22.48%
Tornos N 6.73 1.36% 0.09 6766 6.68 6.68 6.80 80 6.69 6.73 604 -4.05% 7.79%
U-Blox N 95.30 0.58% 0.55 84049 94.60 92.70 96.45 188 95.15 95.30 228 2.82% 20.01%
UBS Group N 11.98 1.87% 0.22 10579419 11.74 11.69 12.03 2600 11.97 11.98 12190 -0.55% -3.88%
Valartis N 10.30 0.00% 0.00 46 10.30 10.30 10.30 850 10.10 10.30 1416 0.00% 0.00%
Valiant N 94.60 0.96% 0.90 18508 93.80 93.20 94.60 125 94.50 94.70 340 0.75% -13.24%
Valora N 268.50 0.00% 0.00 7872 268.00 267.50 270.00 460 268.00 269.00 600 1.32% 24.88%
Vaudoise Vers. I 560.00 0.00% 0.00 297 560.00 558.00 562.00 30 558.00 562.00 255 0.72% 15.46%
Vetropack I 3000.00 3.27% 95.00 1473 2960.00 2960.00 3085.00 2 2995.00 3005.00 7 -2.19% 44.53%
Vifor Pharma N 174.35 -0.46% -0.80 73383 174.65 173.45 175.50 245 174.35 174.40 183 -0.09% 63.84%
Villars N 795.00 - - - - - - 9 785.00 795.00 37 1.27% 1.92%
Von Roll I 0.88 1.61% 0.01 4761 0.87 0.87 0.88 10375 0.88 0.88 41039 0.46% -34.09%
Vontobel N 66.90 1.67% 1.10 66571 65.75 65.75 67.10 554 66.85 66.95 16 4.36% 30.56%
VP Bank I 154.00 0.00% 0.00 583 153.00 153.00 154.00 52 153.80 154.00 59 0.39% 8.91%
VZ Holding N 298.00 0.00% 0.00 999 297.00 296.00 300.00 77 298.00 299.00 65 0.17% 12.45%
Walliser KB I 111.50 -0.45% -0.50 2611 112.00 110.50 112.00 300 111.00 112.00 350 -2.18% -0.88%
Warteck Invest N 2060.00 0.98% 20.00 114 2040.00 2040.00 2060.00 23 2040.00 2060.00 151 0.00% 10.69%
Zehnder N 44.40 -1.00% -0.45 8193 45.00 44.20 45.00 1166 44.35 44.45 127 -1.10% 34.48%
Züblin N 26.80 -0.74% -0.20 605 27.00 26.80 27.00 1603 26.80 27.00 994 0.00% 3.85%
Zug Estates N 2200.00 1.38% 30.00 96 2170.00 2170.00 2210.00 7 2190.00 2200.00 7 1.88% 29.55%
Zuger Kantonalbank I 6200.00 -0.64% -40.00 44 6200.00 6140.00 6200.00 10 6160.00 6200.00 2 1.30% 9.47%
Zurich Insurance N 396.20 0.99% 3.90 204306 392.80 392.00 396.70 720 396.10 396.20 113 0.38% 33.85%
Zwahlen & Mayr I 256.00 2.40% 6.00 5 256.00 256.00 256.00 36 250.00 256.00 13 2.40% 2.40%