Finanz und Wirtschaft 
18.06.2019 22:41:38
Chart
Kursdaten
| Kurs | 11938.73 | Eröffnung | 11775.68 |
| Diff. absolut | 154.45 | Tages-Hoch | 11961.32 |
| Diff. % | 1.31 % | Tages-Tief | 11748.93 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.06.2019 | 11784.28 | Volatilität in % | - |
| Börse | Letzter Handel | 18.06.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 18.06.2019 / 22:41 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 22.61% | 11961.3 | 9691.5 |
| 1 Woche | 1.45% | 11961.3 | 11706.5 |
| 1 Monat | 3.29% | 11961.3 | 11330.9 |
| 3 Monate | 7.25% | 11961.3 | 10890.3 |
| 6 Monate | 21.24% | 11961.3 | 9427.2 |
| 1 Jahr | 17.59% | 11961.3 | 9427.2 |
| 3 Jahre | 44.21% | 11961.3 | 8107.6 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 19.20 | 2.02% | 0.38 | 7748700 | 18.75 | 18.66 | 19.24 | 98103 | 19.19 | 19.20 | 41914 | -0.80% | 2.67% |
| AMS I | 32.16 | 0.06% | 0.02 | 1336345 | 31.74 | 30.16 | 32.75 | 3376 | 32.16 | 32.17 | 3529 | -9.81% | 36.50% |
| APG SGA N | 251.50 | 0.60% | 1.50 | 1917 | 250.00 | 250.00 | 254.00 | 75 | 250.50 | 251.50 | 22 | 0.60% | -23.79% |
| Addex N | 1.62 | 3.18% | 0.05 | 8518 | 1.57 | 1.51 | 1.62 | 500 | 1.52 | 1.62 | 1172 | 1.89% | -28.00% |
| Adecco N | 58.84 | 1.87% | 1.08 | 1164417 | 57.52 | 57.18 | 59.00 | 790 | 58.82 | 58.84 | 9815 | 4.96% | 28.11% |
| Adval Tech N | 182.00 | 15.92% | 25.00 | 572 | 160.00 | 160.00 | 182.00 | 10 | 167.00 | 183.00 | 54 | 8.98% | -6.19% |
| Airesis N | 1.24 | 0.00% | 0.00 | 3307 | 1.24 | 1.20 | 1.24 | 2724 | 1.20 | 1.24 | 3741 | 1.64% | - |
| Allreal N | 167.60 | 0.00% | 0.00 | 12066 | 168.00 | 167.20 | 169.00 | 249 | 167.40 | 167.60 | 374 | 0.96% | 9.47% |
| Also N | 131.20 | 0.46% | 0.60 | 6927 | 130.20 | 129.40 | 132.20 | 168 | 131.20 | 131.40 | 100 | -1.94% | 17.77% |
| Arbonia N | 12.94 | 1.89% | 0.24 | 67485 | 12.78 | 12.60 | 13.06 | 681 | 12.94 | 12.98 | 3722 | 0.78% | 19.81% |
| Arundel N | 2.16 | - | - | - | - | - | - | 600 | 1.99 | 2.20 | 500 | - | -10.00% |
| Aryzta N | 1.14 | 1.79% | 0.02 | 2177835 | 1.12 | 1.12 | 1.16 | 40632 | 1.14 | 1.14 | 23485 | -2.98% | 4.73% |
| Ascom N | 12.82 | 0.94% | 0.12 | 47569 | 12.70 | 12.56 | 12.90 | 575 | 12.78 | 12.82 | 505 | -1.84% | -5.60% |
| Autoneum N | 128.20 | 1.42% | 1.80 | 18216 | 125.80 | 123.90 | 128.90 | 7 | 127.40 | 128.20 | 135 | -2.73% | -13.03% |
| BC Geneve N | 198.00 | 0.00% | 0.00 | 907 | 198.50 | 197.50 | 198.50 | 12 | 197.50 | 198.00 | 30 | - | 3.12% |
| BC Jura I | 58.00 | 0.87% | 0.50 | 356 | 57.50 | 56.50 | 58.00 | 152 | 56.50 | 58.00 | 48 | 3.57% | 9.43% |
| BC Vaudoise N | 757.00 | 0.26% | 2.00 | 5168 | 751.00 | 750.00 | 758.00 | 109 | 756.00 | 757.00 | 21 | -0.13% | 2.16% |
| BEKB | BCBE N | 232.00 | 0.87% | 2.00 | 1724 | 232.00 | 230.50 | 232.00 | 187 | 231.50 | 232.00 | 1026 | 1.53% | 19.10% |
| BFW Liegenschaften N | 42.90 | 0.23% | 0.10 | 675 | 42.80 | 42.80 | 42.90 | 200 | 42.60 | 42.90 | 89 | 0.94% | 0.70% |
| BKW N | 65.90 | 0.30% | 0.20 | 34828 | 65.90 | 65.60 | 66.30 | 887 | 65.80 | 65.90 | 418 | -2.23% | -4.08% |
| BVZ N | 945.00 | 1.07% | 10.00 | 14 | 925.00 | 925.00 | 945.00 | 45 | 925.00 | 945.00 | 3 | 1.07% | 17.39% |
| Bachem N | 128.60 | 0.94% | 1.20 | 6090 | 128.00 | 127.00 | 129.60 | 8 | 128.60 | 129.00 | 225 | 0.16% | 13.22% |
| Bank Linth N | 472.00 | -0.42% | -2.00 | 28 | 472.00 | 472.00 | 474.00 | 10 | 472.00 | 474.00 | 7 | -3.28% | 4.42% |
| Banque Profil I | 3.16 | -4.24% | -0.14 | 6674 | 3.16 | 3.16 | 3.16 | 985 | 2.10 | 3.16 | 1663 | 1.94% | 0.64% |
| Banque Rothschild I | 15400.00 | - | - | - | - | - | - | 584 | 15400.00 | 15500.00 | 99 | - | 2.67% |
| Barry Callebaut N | 1979.00 | 0.41% | 8.00 | 11163 | 1974.00 | 1961.00 | 1994.00 | 32 | 1979.00 | 1980.00 | 58 | - | 29.26% |
| Basellandschaftliche | 912.00 | 0.22% | 2.00 | 369 | 910.00 | 908.00 | 914.00 | 91 | 908.00 | 912.00 | 113 | 0.22% | 0.44% |
| Basilea Pharma N | 35.50 | 2.25% | 0.78 | 67610 | 34.60 | 34.24 | 35.78 | 344 | 35.48 | 35.50 | 520 | -5.74% | -11.16% |
| Basler KB PS | 74.20 | 0.00% | 0.00 | 2890 | 74.20 | 73.40 | 74.20 | 21 | 73.80 | 74.20 | 141 | 0.82% | 3.34% |
| Belimo N | 5750.00 | 0.52% | 30.00 | 1131 | 5810.00 | 5630.00 | 5810.00 | 33 | 5730.00 | 5750.00 | 740 | 5.89% | 45.94% |
| Bell Food N | 298.00 | -0.83% | -2.50 | 1246 | 300.50 | 296.50 | 301.50 | 502 | 298.00 | 298.50 | 2127 | -0.67% | -2.30% |
| Bellevue N | 21.40 | -0.47% | -0.10 | 4851 | 21.30 | 21.20 | 21.40 | 325 | 21.20 | 21.40 | 494 | 2.39% | 8.08% |
| Bobst N | 68.50 | 3.32% | 2.20 | 29219 | 66.05 | 65.30 | 68.65 | 33 | 68.45 | 68.50 | 66 | 4.34% | 0.29% |
| Bossard N | 145.80 | 0.00% | 0.00 | 24722 | 145.00 | 143.40 | 146.30 | 61 | 145.60 | 145.80 | 88 | -0.75% | 4.29% |
| Bucher N | 324.40 | 0.56% | 1.80 | 34218 | 321.80 | 316.00 | 324.40 | 300 | 324.00 | 324.40 | 91 | -2.58% | 22.69% |
| Burckhardt Compressi | 250.50 | 0.20% | 0.50 | 3351 | 250.00 | 246.50 | 251.50 | 13 | 250.00 | 250.50 | 107 | -3.28% | 8.72% |
| Burkhalter N | 78.00 | 1.30% | 1.00 | 7527 | 77.80 | 76.40 | 78.00 | 31 | 77.70 | 78.00 | 72 | 1.30% | - |
| Bâloise N | 174.20 | 0.69% | 1.20 | 112427 | 172.60 | 172.40 | 174.60 | 1032 | 174.10 | 174.20 | 1623 | 1.04% | 28.66% |
| CFT I | 100.50 | -0.49% | -0.50 | 485 | 101.00 | 100.00 | 101.50 | 85 | 100.50 | 101.00 | 371 | -1.47% | -1.47% |
| CI COM I | 2.94 | - | - | - | - | - | - | 300 | 2.34 | 2.96 | 500 | -1.34% | 13.95% |
| CPH N | 83.40 | 0.24% | 0.20 | 436 | 83.00 | 82.40 | 83.40 | 94 | 82.40 | 83.40 | 276 | 1.46% | 1.09% |
| CS Group N | 11.68 | 2.05% | 0.23 | 12327890 | 11.36 | 11.21 | 11.73 | 86056 | 11.68 | 11.68 | 13408 | -0.17% | 8.10% |
| Calida N | 29.40 | -1.01% | -0.30 | 2609 | 29.90 | 29.10 | 29.90 | 191 | 29.40 | 29.50 | 15 | -2.33% | -3.13% |
| Cham Group N | 419.00 | -0.24% | -1.00 | 315 | 420.00 | 417.00 | 421.00 | 21 | 417.00 | 419.00 | 5 | 0.24% | 1.95% |
| Cicor Technologies N | 56.00 | -0.53% | -0.30 | 65 | 56.20 | 56.00 | 56.20 | 455 | 56.00 | 56.10 | 5 | -2.61% | 42.13% |
| Clariant N | 19.09 | 1.73% | 0.33 | 1682689 | 18.70 | 18.58 | 19.23 | 9122 | 19.09 | 19.09 | 531 | 0.74% | 5.50% |
| Coltene N | 91.10 | 2.13% | 1.90 | 6873 | 89.00 | 88.20 | 91.10 | 67 | 90.50 | 91.10 | 631 | 0.66% | 8.07% |
| Comet N | 91.80 | -1.02% | -0.95 | 12708 | 93.10 | 89.40 | 93.15 | 74 | 91.65 | 91.80 | 118 | -5.70% | 15.11% |
| Conzzeta N | 870.00 | 0.46% | 4.00 | 2661 | 863.00 | 844.00 | 870.00 | 6 | 866.00 | 870.00 | 54 | -2.25% | 13.13% |
| Cosmo N | 90.90 | 0.78% | 0.70 | 9789 | 90.00 | 88.50 | 91.70 | 107 | 90.80 | 90.90 | 27 | -0.87% | 3.41% |
| Crealogix N | 101.00 | 2.64% | 2.60 | 419 | 99.80 | 99.80 | 101.00 | 50 | 99.00 | 101.00 | 481 | 1.81% | -9.01% |
| DKSH N | 56.10 | -0.09% | -0.05 | 167123 | 56.15 | 55.80 | 56.70 | 253 | 56.05 | 56.10 | 5915 | -9.88% | -17.32% |
| Daetwyler I | 150.80 | 2.03% | 3.00 | 18557 | 147.80 | 144.80 | 150.80 | 105 | 150.60 | 150.80 | 263 | 1.34% | 20.83% |
| Datacolor N | 665.00 | 0.76% | 5.00 | 3 | 665.00 | 665.00 | 665.00 | 22 | 665.00 | 680.00 | 60 | - | -7.64% |
| Dormakaba N | 709.00 | 0.42% | 3.00 | 6834 | 706.00 | 696.00 | 711.50 | 156 | 709.00 | 709.50 | 118 | -0.28% | 19.56% |
| Dottikon ES N | 514.00 | 1.58% | 8.00 | 30 | 510.00 | 510.00 | 514.00 | 5 | 504.00 | 514.00 | 5 | 0.78% | 13.22% |
| Dufry N | 80.78 | 0.60% | 0.48 | 307115 | 80.08 | 79.32 | 81.32 | 2485 | 80.76 | 80.78 | 177 | -2.01% | -13.25% |
| EFG International N | 6.34 | 1.60% | 0.10 | 175297 | 6.12 | 6.12 | 6.38 | 1767 | 6.34 | 6.35 | 5486 | -3.65% | 10.26% |
| Edisun Power N | 102.00 | -1.92% | -2.00 | 595 | 102.00 | 100.00 | 102.00 | 59 | 100.00 | 102.00 | 310 | 4.62% | 41.67% |
| Elma Electronic N | 424.00 | - | - | - | - | - | - | 39 | 410.00 | 430.00 | 50 | 3.41% | 21.14% |
| Emmi N | 953.00 | -0.37% | -3.50 | 7257 | 964.00 | 953.00 | 965.00 | 24 | 952.50 | 953.00 | 78 | -0.99% | 39.84% |
| Ems-Chemie N | 634.00 | 1.04% | 6.50 | 22599 | 625.50 | 622.50 | 636.00 | 51 | 634.00 | 634.50 | 527 | 0.16% | 35.76% |
| Evolva N | 0.20 | -1.90% | -0.00 | 447550 | 0.20 | 0.19 | 0.20 | 13595 | 0.19 | 0.20 | 20888 | -2.00% | -14.78% |
| Flughafen Zuerich N | 190.30 | 3.54% | 6.50 | 150650 | 185.00 | 183.70 | 190.60 | 18613 | 190.20 | 190.30 | 561 | 8.19% | 17.11% |
| Forbo N | 1750.00 | 1.10% | 19.00 | 4165 | 1735.00 | 1723.00 | 1753.00 | 7 | 1749.00 | 1750.00 | 70 | 2.22% | 26.72% |
| GAM N | 4.46 | 0.72% | 0.03 | 771668 | 4.42 | 4.32 | 4.47 | 7363 | 4.46 | 4.46 | 5716 | 2.90% | 15.77% |
| Gavazzi I | 263.00 | -0.75% | -2.00 | 126 | 261.00 | 258.00 | 263.00 | 100 | 264.00 | 266.00 | 32 | -2.23% | 7.35% |
| Geberit N | 466.40 | 1.50% | 6.90 | 116310 | 460.00 | 457.30 | 467.10 | 2 | 466.30 | 466.40 | 2313 | 1.81% | 22.00% |
| Georg Fischer N | 915.00 | 1.27% | 11.50 | 20877 | 904.50 | 889.00 | 921.00 | 6 | 914.50 | 915.00 | 192 | 0.99% | 16.34% |
| Givaudan N | 2831.00 | 1.32% | 37.00 | 36076 | 2794.00 | 2768.00 | 2831.00 | 505 | 2831.00 | 2832.00 | 859 | 3.17% | 24.38% |
| Graubündner KB PS | 1465.00 | 0.34% | 5.00 | 94 | 1455.00 | 1450.00 | 1465.00 | 19 | 1450.00 | 1465.00 | 29 | 0.69% | 10.15% |
| Groupe Minoteries N | 350.00 | -2.78% | -10.00 | 30 | 360.00 | 350.00 | 360.00 | 1 | 360.00 | 370.00 | 1 | -4.89% | -9.79% |
| Gurit I | 1012.00 | -2.32% | -24.00 | 569 | 1034.00 | 1006.00 | 1034.00 | 40 | 1010.00 | 1012.00 | 7 | -1.75% | 16.72% |
| Helvetia N | 125.30 | 0.00% | 0.00 | 69524 | 125.70 | 124.60 | 126.00 | 386 | 125.20 | 125.30 | 824 | -1.03% | 9.05% |
| Hochdorf N | 107.80 | 2.67% | 2.80 | 542 | 112.00 | 105.40 | 112.00 | 10 | 105.60 | 108.00 | 411 | 3.85% | 5.69% |
| Huber+Suhner N | 81.60 | 1.87% | 1.50 | 29828 | 79.70 | 79.20 | 81.60 | 512 | 81.50 | 81.60 | 771 | 2.00% | 24.58% |
| Hypo Lenzburg N | 4500.00 | 0.00% | 0.00 | 20 | 4480.00 | 4440.00 | 4500.00 | 13 | 4440.00 | 4500.00 | 26 | 0.45% | 2.27% |
| IVF Hartmann N | 152.00 | 1.33% | 2.00 | 293 | 150.00 | 150.00 | 152.00 | 49 | 150.00 | 152.00 | 19 | 1.33% | -5.00% |
| Implenia N | 27.76 | -0.43% | -0.12 | 106681 | 27.86 | 26.70 | 27.98 | 335 | 27.70 | 27.76 | 631 | -6.09% | -16.08% |
| Inficon N | 586.00 | -1.18% | -7.00 | 6640 | 591.50 | 578.50 | 591.50 | 110 | 586.00 | 586.50 | 94 | -0.51% | 17.77% |
| Interroll N | 2460.00 | 2.93% | 70.00 | 3866 | 2415.00 | 2410.00 | 2460.00 | 1 | 2455.00 | 2460.00 | 33 | 6.26% | 69.42% |
| Julius Baer N | 41.73 | 1.38% | 0.57 | 982273 | 40.94 | 40.35 | 41.87 | 30900 | 41.73 | 41.74 | 7149 | 0.05% | 19.19% |
| Jungfraubahn N | 139.40 | 0.00% | 0.00 | 961 | 140.40 | 139.00 | 140.40 | 246 | 139.00 | 139.40 | 131 | -0.14% | 11.08% |
| Kardex N | 170.80 | -1.16% | -2.00 | 53465 | 170.00 | 163.80 | 171.40 | 42 | 170.60 | 170.80 | 208 | - | 50.62% |
| Komax N | 211.00 | 1.05% | 2.20 | 10889 | 209.20 | 206.60 | 211.80 | 68 | 210.80 | 211.00 | 88 | -0.85% | -8.26% |
| Kudelski I | 5.98 | -1.32% | -0.08 | 224288 | 6.10 | 5.85 | 6.14 | 159 | 5.97 | 5.98 | 208941 | -8.00% | 6.03% |
| Kuros Biosciences N | 2.21 | 0.91% | 0.02 | 16094 | 2.10 | 2.10 | 2.24 | 74 | 2.12 | 2.21 | 172 | 2.31% | -3.91% |
| Kühne + Nagel N | 135.40 | 1.04% | 1.40 | 211525 | 133.90 | 132.65 | 135.90 | 3325 | 135.40 | 135.45 | 52 | -0.04% | 7.16% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 48.89 | 1.96% | 0.94 | 3862646 | 47.87 | 47.07 | 49.19 | 40506 | 48.89 | 48.91 | 9238 | -2.84% | 20.72% |
| Leclanché N | 1.64 | 1.23% | 0.02 | 6294 | 1.66 | 1.60 | 1.66 | 4000 | 1.60 | 1.64 | 4999 | -4.09% | -18.00% |
| Lem N | 1358.00 | 1.34% | 18.00 | 555 | 1340.00 | 1330.00 | 1358.00 | 13 | 1342.00 | 1358.00 | 18 | 1.19% | 29.58% |
| Lifewatch N | 14.80 | - | - | - | - | - | - | - | - | - | - | -0.34% | - |
| Lindt & Sprüngli N | 78900.00 | 0.77% | 600.00 | 124 | 78100.00 | 78100.00 | 79300.00 | 1 | 78800.00 | 78900.00 | 1 | 0.51% | 7.64% |
| Lindt & Sprüngli PS | 7000.00 | 1.16% | 80.00 | 4227 | 6920.00 | 6920.00 | 7040.00 | 172 | 7000.00 | 7005.00 | 4 | 1.08% | 14.75% |
| Logitech N | 38.12 | 2.56% | 0.95 | 1164156 | 36.87 | 36.54 | 38.31 | 13092 | 38.12 | 38.13 | 660 | -0.10% | 23.29% |
| Lonza N | 335.00 | 1.95% | 6.40 | 267977 | 328.70 | 326.20 | 336.30 | 5292 | 334.90 | 335.00 | 369 | 1.95% | 31.53% |
| LumX N | 0.07 | 0.00% | 0.00 | 93311 | 0.07 | 0.07 | 0.07 | 25000 | 0.07 | 0.07 | 37299 | 5.26% | -41.67% |
| Luzerner Kantonalban | 444.50 | 0.57% | 2.50 | 1307 | 441.00 | 441.00 | 445.50 | 1 | 442.50 | 444.50 | 30 | -0.34% | -3.37% |
| MCH Group N | 18.10 | 6.16% | 1.05 | 13599 | 17.10 | 17.10 | 18.45 | 1000 | 17.90 | 18.10 | 929 | 2.55% | -9.27% |
| Meier Tobler N | 15.16 | 0.40% | 0.06 | 2353 | 15.04 | 15.00 | 15.16 | 40 | 15.00 | 15.16 | 49 | -2.82% | 1.07% |
| Metall Zug N | 2280.00 | 3.64% | 80.00 | 250 | 2230.00 | 2200.00 | 2280.00 | 2 | 2270.00 | 2280.00 | 21 | 4.59% | -8.80% |
| Meyer Burger N | 0.52 | -2.60% | -0.01 | 7600311 | 0.54 | 0.51 | 0.54 | 6783 | 0.52 | 0.52 | 7637 | -15.48% | -12.67% |
| Mikron N | 8.62 | 0.00% | 0.00 | 6545 | 8.58 | 8.34 | 8.62 | 42 | 8.56 | 8.62 | 1714 | 4.36% | 27.51% |
| Mobimo N | 253.00 | 0.20% | 0.50 | 7608 | 252.00 | 251.50 | 254.00 | 548 | 252.50 | 253.00 | 317 | 3.27% | 8.12% |
| Nestlé N | 102.24 | 0.73% | 0.74 | 4806536 | 101.24 | 101.24 | 102.52 | 1480 | 102.22 | 102.24 | 15000 | 0.99% | 28.12% |
| Newron Pharma N | 6.01 | -3.38% | -0.21 | 13560 | 6.29 | 6.01 | 6.32 | 99 | 6.01 | 6.15 | 917 | -4.91% | 7.13% |
| Novartis N | 91.43 | 1.95% | 1.75 | 5161482 | 89.42 | 89.42 | 91.69 | 12607 | 91.43 | 91.45 | 4378 | 4.22% | 23.07% |
| OC Oerlikon N | 11.43 | 1.15% | 0.13 | 1039023 | 11.29 | 11.14 | 11.49 | 9741 | 11.43 | 11.44 | 2892 | 0.09% | 3.53% |
| Orascom N | 13.70 | 0.74% | 0.10 | 12372 | 13.60 | 13.40 | 13.70 | 914 | 13.50 | 13.70 | 1471 | -0.72% | -8.05% |
| Orell Füssli N | 91.50 | 0.00% | 0.00 | 202 | 91.50 | 90.50 | 92.00 | 58 | 90.50 | 91.50 | 132 | 0.55% | 3.39% |
| Orior N | 77.90 | -1.52% | -1.20 | 16622 | 79.80 | 77.00 | 79.80 | 17 | 77.70 | 77.90 | 194 | -0.51% | -2.26% |
| PSP N | 114.20 | 0.53% | 0.60 | 107894 | 113.50 | 113.40 | 114.70 | 547 | 114.10 | 114.20 | 5059 | -0.17% | 17.91% |
| Panalpina N | 222.20 | 1.55% | 3.40 | 26102 | 220.00 | 217.40 | 223.60 | 693 | 222.20 | 222.40 | 26 | 2.30% | 69.62% |
| Pargesa I | 75.65 | 1.95% | 1.45 | 69146 | 73.85 | 73.45 | 75.75 | 2 | 75.55 | 75.65 | 2303 | 0.20% | 6.77% |
| Partners Group N | 731.00 | 2.27% | 16.20 | 81244 | 713.80 | 707.60 | 732.00 | 4730 | 731.00 | 731.20 | 28 | 2.32% | 22.65% |
| Peach Property N | 30.70 | 0.99% | 0.30 | 2678 | 30.70 | 30.40 | 30.70 | 74 | 30.40 | 30.70 | 202 | 2.33% | 10.04% |
| Perfect Holding N | 0.02 | -22.50% | -0.00 | 1723 | 0.02 | 0.02 | 0.02 | 50000 | 0.02 | 0.02 | 709983 | -18.42% | 40.91% |
| Perrot Duval I | 131.00 | 2.34% | 3.00 | 410 | 127.00 | 127.00 | 131.00 | 250 | 127.00 | 131.00 | 449 | 7.38% | 147.17% |
| Phoenix M. I | 442.50 | -0.23% | -1.00 | 398 | 444.50 | 442.00 | 447.50 | 13 | 441.50 | 442.50 | 3 | 0.34% | -12.03% |
| Relief Therapeutics | 0.00 | -7.14% | -0.00 | 3770204 | 0.00 | 0.00 | 0.00 | 1793 | 0.00 | 0.00 | 3216625 | -13.33% | -50.00% |
| Richemont N | 81.40 | 2.18% | 1.74 | 1482514 | 79.52 | 79.04 | 81.90 | 39989 | 81.40 | 81.42 | 2291 | 1.88% | 29.21% |
| Rieter N | 146.50 | 2.02% | 2.90 | 8671 | 145.40 | 142.00 | 146.70 | 552 | 146.50 | 146.80 | 85 | - | 13.74% |
| Roche GS | 278.85 | 1.29% | 3.55 | 1331599 | 274.60 | 274.60 | 279.75 | 5042 | 278.85 | 278.90 | 324 | 2.07% | 14.56% |
| Romande Energie N | 1230.00 | 0.82% | 10.00 | 34 | 1220.00 | 1220.00 | 1230.00 | 193 | 1220.00 | 1230.00 | 8 | 2.50% | 4.24% |
| SF Urban Properties | 90.00 | 0.00% | 0.00 | 445 | 90.00 | 90.00 | 90.00 | 940 | 89.00 | 90.00 | 270 | 1.12% | 4.65% |
| SGS N | 2604.00 | 0.93% | 24.00 | 24371 | 2574.00 | 2559.00 | 2608.00 | 52 | 2603.00 | 2604.00 | 129 | 0.50% | 17.83% |
| SHL Telemedicine N | 6.15 | 0.00% | 0.00 | 5 | 6.15 | 6.15 | 6.15 | 5000 | 6.00 | 6.15 | 144 | -0.81% | 1.15% |
| SNB N | 5500.00 | 0.18% | 10.00 | 53 | 5490.00 | 5400.00 | 5500.00 | 1 | 5480.00 | 5500.00 | 34 | 3.38% | 32.53% |
| Santhera N | 14.10 | 1.58% | 0.22 | 8372 | 13.88 | 13.70 | 14.40 | 465 | 14.10 | 14.22 | 628 | 2.92% | 109.20% |
| Schaffner N | 231.00 | 0.43% | 1.00 | 537 | 229.00 | 227.00 | 231.00 | 25 | 227.00 | 231.00 | 126 | 2.67% | -10.47% |
| Schindler N | 213.40 | 0.95% | 2.00 | 27939 | 209.60 | 209.60 | 214.00 | 189 | 213.20 | 213.40 | 60 | 1.62% | 11.96% |
| Schindler PS | 218.00 | 0.65% | 1.40 | 155925 | 215.10 | 214.80 | 218.90 | 1726 | 217.90 | 218.00 | 3428 | 0.60% | 11.97% |
| Schlatter N | 39.80 | -0.50% | -0.20 | 411 | 36.00 | 36.00 | 39.80 | 214 | 36.80 | 39.80 | 10 | 6.99% | 22.84% |
| Schmolz + Bickenbach | 0.47 | 6.35% | 0.03 | 548655 | 0.46 | 0.44 | 0.47 | 7000 | 0.44 | 0.47 | 42624 | 3.65% | -13.15% |
| Schweiter I | 882.00 | 0.23% | 2.00 | 2860 | 880.00 | 870.00 | 884.00 | 23 | 881.00 | 882.00 | 98 | -3.50% | 1.50% |
| Siegfried N | 365.00 | 1.53% | 5.50 | 12143 | 359.50 | 358.50 | 366.50 | 35 | 364.50 | 365.00 | 293 | -0.14% | 8.63% |
| Sika N | 163.30 | 2.58% | 4.10 | 535680 | 159.65 | 158.70 | 164.45 | 4257 | 163.30 | 163.40 | 3767 | 3.78% | 31.06% |
| Sonova N | 234.20 | 1.47% | 3.40 | 292659 | 231.20 | 230.50 | 235.00 | 4325 | 234.00 | 234.20 | 765 | 3.17% | 45.83% |
| St. Galler Kantonalb | 449.00 | 1.13% | 5.00 | 3241 | 442.00 | 441.00 | 449.00 | 24 | 447.50 | 449.00 | 94 | 0.45% | -0.55% |
| Starrag N | 52.50 | 2.94% | 1.50 | 199 | 52.00 | 52.00 | 52.50 | 178 | 51.00 | 52.50 | 129 | 3.96% | 22.09% |
| Straumann N | 879.00 | 3.05% | 26.00 | 41070 | 857.40 | 853.60 | 880.00 | 54 | 878.40 | 879.00 | 164 | 3.61% | 42.23% |
| Sulzer N | 98.15 | 1.66% | 1.60 | 101669 | 96.35 | 94.80 | 98.40 | 448 | 98.10 | 98.15 | 3484 | -0.10% | 25.75% |
| Swatch Group I | 264.50 | 2.52% | 6.50 | 311980 | 258.00 | 253.70 | 266.00 | 771 | 264.50 | 264.60 | 6435 | -1.12% | -7.74% |
| Swatch Group N | 50.25 | 2.34% | 1.15 | 145031 | 49.08 | 48.32 | 50.55 | 188 | 50.25 | 50.30 | 3216 | -2.43% | -11.53% |
| Swiss Life N | 477.50 | 0.57% | 2.70 | 132297 | 475.00 | 472.10 | 479.60 | 670 | 477.50 | 477.70 | 607 | 1.21% | 26.12% |
| Swiss Prime Site N | 83.90 | 0.48% | 0.40 | 164769 | 83.50 | 83.50 | 84.40 | 800 | 83.85 | 83.90 | 3296 | 1.33% | 5.47% |
| Swiss Re N | 99.76 | 0.69% | 0.68 | 1763347 | 99.12 | 98.76 | 100.10 | 2525 | 99.64 | 99.76 | 584 | 1.01% | 10.70% |
| Swisscom N | 496.50 | 0.38% | 1.90 | 123512 | 494.00 | 491.70 | 498.30 | 665 | 496.50 | 496.60 | 51 | 0.49% | 5.71% |
| Swissquote N | 39.14 | -1.01% | -0.40 | 70358 | 39.60 | 38.00 | 39.60 | 74 | 39.04 | 39.14 | 294 | 5.90% | -13.50% |
| Tamedia N | 103.20 | 0.19% | 0.20 | 12628 | 103.20 | 102.60 | 103.60 | 10 | 103.00 | 103.20 | 23 | -3.37% | -2.18% |
| Tecan N | 249.00 | 0.57% | 1.40 | 16941 | 245.80 | 244.00 | 249.00 | 120 | 249.00 | 249.20 | 65 | 1.63% | 30.50% |
| Temenos N | 178.00 | 1.69% | 2.95 | 305040 | 177.45 | 174.35 | 179.75 | 1595 | 177.90 | 178.00 | 1028 | -1.85% | 50.98% |
| Titlis-Bahnen N | 354.00 | 2.02% | 7.00 | 505 | 352.00 | 348.00 | 354.00 | 5 | 349.00 | 354.00 | 9 | 1.43% | -5.09% |
| Tornos N | 8.38 | -1.41% | -0.12 | 30164 | 8.40 | 8.06 | 8.44 | 80 | 8.29 | 8.38 | 1923 | 0.48% | 36.04% |
| U-Blox N | 72.00 | 2.49% | 1.75 | 59641 | 70.50 | 67.70 | 72.20 | 156 | 71.60 | 72.00 | 152 | -3.49% | -8.80% |
| UBS Group N | 11.65 | 1.30% | 0.15 | 18167582 | 11.45 | 11.32 | 11.73 | 117317 | 11.65 | 11.66 | 46741 | -1.69% | -4.74% |
| VP Bank I | 150.60 | 1.21% | 1.80 | 5224 | 149.80 | 148.00 | 151.00 | 64 | 150.40 | 150.60 | 297 | -1.18% | 6.51% |
| VZ Holding N | 249.50 | 0.81% | 2.00 | 3428 | 250.00 | 246.50 | 252.50 | 53 | 249.50 | 250.00 | 89 | -3.85% | -5.85% |
| Valartis N | 10.20 | -3.77% | -0.40 | 102 | 10.70 | 10.20 | 10.70 | 64 | 9.90 | 10.20 | 5407 | -7.27% | -0.97% |
| Valiant N | 107.60 | 0.00% | 0.00 | 9380 | 108.20 | 106.60 | 108.20 | 96 | 107.40 | 107.60 | 1246 | 1.51% | -0.37% |
| Valora N | 266.00 | 1.53% | 4.00 | 6898 | 262.50 | 260.50 | 267.50 | 61 | 265.50 | 266.00 | 70 | - | 23.72% |
| Vaudoise Versicherun | 500.00 | 0.20% | 1.00 | 438 | 500.00 | 497.00 | 500.00 | 18 | 497.00 | 500.00 | 15 | 0.40% | 3.09% |
| Vetropack I | 2080.00 | 0.48% | 10.00 | 730 | 2105.00 | 2070.00 | 2105.00 | 7 | 2070.00 | 2080.00 | 101 | -4.81% | 3.48% |
| Vifor Pharma N | 140.90 | 1.62% | 2.25 | 140858 | 138.00 | 137.50 | 141.55 | 2038 | 140.90 | 141.00 | 30 | -1.16% | 31.81% |
| Villars N | 810.00 | 3.85% | 30.00 | 1 | 810.00 | 810.00 | 810.00 | 20 | 760.00 | 815.00 | 19 | 4.52% | 3.85% |
| Von Roll I | 1.22 | 1.67% | 0.02 | 6953 | 1.20 | 1.20 | 1.22 | 1500 | 1.20 | 1.22 | 2430 | 0.41% | -7.58% |
| Vontobel N | 53.40 | 1.04% | 0.55 | 47775 | 52.90 | 51.85 | 53.45 | 55 | 53.35 | 53.40 | 722 | 2.01% | 5.95% |
| Walliser Kantonalban | 111.50 | -1.76% | -2.00 | 4083 | 113.00 | 110.00 | 114.00 | 100 | 110.00 | 111.50 | 314 | -3.88% | -1.33% |
| Warteck Invest N | 1840.00 | 0.55% | 10.00 | 101 | 1810.00 | 1810.00 | 1840.00 | 1 | 1830.00 | 1840.00 | 25 | 1.10% | -0.16% |
| Zehnder N | 35.20 | -0.14% | -0.05 | 10306 | 34.95 | 34.50 | 35.30 | 304 | 35.10 | 35.20 | 522 | 1.73% | 5.55% |
| Zug Estates N | 1800.00 | 0.28% | 5.00 | 252 | 1800.00 | 1800.00 | 1810.00 | 63 | 1800.00 | 1810.00 | 29 | - | 7.46% |
| Zuger Kantonalbank I | 6120.00 | 1.32% | 80.00 | 84 | 6060.00 | 6040.00 | 6160.00 | 4 | 6080.00 | 6120.00 | 2 | 0.99% | 7.37% |
| Zurich Insurance N | 341.10 | 0.77% | 2.60 | 721614 | 338.00 | 336.90 | 341.60 | 342 | 341.00 | 341.10 | 14494 | 1.43% | 16.38% |
| Zwahlen & Mayr I | 260.00 | - | - | - | - | - | - | 76 | 252.00 | 260.00 | 1 | - | 4.00% |
| Züblin N | 27.80 | 0.00% | 0.00 | 2233 | 27.80 | 27.40 | 28.00 | 132 | 27.40 | 27.80 | 7995 | 4.51% | 6.92% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen