19.10.2019 23:54:26
SWISS ALL SHARE INDEX TR
11947.78
CHF
-57.8400
-0.48%
18.10.2019 22:06
 
Chart
Kursdaten
Kurs 11947.78 Eröffnung 11988.09
Diff. absolut -57.84 Tages-Hoch 12005.24
Diff. % -0.48 % Tages-Tief 11943.35
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 12005.62 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 22:06
Währung CHF Aktualisierungsstand 19.10.2019 / 23:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.70% 12180.9 9691.5
1 Woche -0.94% 12115.9 11922.6
1 Monat -0.73% 12173.8 11681.5
3 Monate -0.23% 12180.9 11447.8
6 Monate 5.11% 12180.9 11172.2
1 Jahr 16.25% 12180.9 9427.2
3 Jahre 36.86% 12180.9 8242.1
18.7
13
SMI
22.7
18.22
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":21.762358519064,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":18.249992024879,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":22.7,"chartHeight":22.691949066604,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.10.2019 23:54:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.80 0.00% 0.00 6999579 18.80 18.62 19.00 67300 18.80 18.80 29142 1.76% 0.56%
AMS I 44.19 -1.36% -0.61 996998 44.19 42.56 44.25 8 47.05 39.53 140 -3.41% 81.45%
APG SGA N 273.00 0.92% 2.50 331 271.00 271.00 274.00 92 273.00 274.00 243 -0.18% -17.27%
Addex N 1.74 -0.29% -0.01 13266 1.74 1.74 1.77 1758 1.73 1.74 3246 -0.29% -22.89%
Adecco N 56.16 -0.18% -0.10 975680 55.94 55.84 56.56 28266 56.14 56.16 5511 0.04% 22.27%
Adval Tech N 160.00 -5.33% -9.00 1 160.00 160.00 160.00 14 160.00 167.00 55 -3.03% -17.53%
Airesis N 1.26 - - - - - - 14574 1.21 1.27 11619 4.13% 1.61%
Allreal N 193.40 0.73% 1.40 39727 192.20 191.20 193.40 302 193.20 193.40 497 0.94% 26.32%
Also N 143.40 -0.83% -1.20 7868 143.60 143.20 146.20 307 143.40 143.60 39 0.28% 28.73%
Arbonia N 11.94 -0.67% -0.08 18625 11.84 11.84 12.10 449 11.92 11.94 156 -0.67% 10.56%
Arundel N 2.14 - - - - - - 600 2.06 2.20 1000 1.90% -10.83%
Aryzta N 0.88 -2.08% -0.02 4886437 0.90 0.88 0.92 3663 0.88 0.88 3809 12.95% -18.77%
Ascom N 9.95 -0.30% -0.03 72516 9.93 9.84 10.08 254 9.93 9.95 7809 -2.07% -26.73%
Autoneum N 109.30 -1.00% -1.10 10344 110.00 108.60 111.20 4 109.20 109.30 180 5.71% -25.85%
BC Genève N 197.00 0.51% 1.00 579 195.50 195.00 197.00 109 195.50 197.00 32 -0.51% 2.60%
BC Jura I 55.00 0.00% 0.00 91 55.50 54.50 55.50 5 54.50 55.50 241 0.92% 3.77%
BC Vaudoise N 773.00 -0.13% -1.00 3074 771.00 769.00 776.00 269 773.00 774.00 90 -0.90% 4.32%
BEKB | BCBE N 216.00 -0.23% -0.50 1408 215.50 215.50 217.50 304 216.00 217.00 114 -0.46% 10.88%
BFW Liegenschaften N 43.20 -0.69% -0.30 3143 43.40 43.10 43.40 130 43.10 43.20 3247 -0.69% 1.41%
BKW N 73.70 -0.14% -0.10 17578 74.00 73.30 74.00 84 73.70 73.80 432 0.27% 7.28%
BVZ N 1210.00 -0.82% -10.00 11 1210.00 1210.00 1210.00 4 1200.00 1220.00 11 6.14% 50.31%
Bachem N 143.00 -0.83% -1.20 2124 143.00 142.40 144.60 46 142.20 143.00 21 0.42% 25.90%
Bank Linth N 482.00 0.84% 4.00 49 480.00 480.00 482.00 10 478.00 482.00 13 1.26% 6.64%
Banque Profil I 2.66 - - - - - - 997 2.40 2.80 610 -7.64% -15.29%
Barry Callebaut N 2082.00 -0.10% -2.00 9280 2084.00 2074.00 2090.00 671 2080.00 2082.00 150 0.29% 35.99%
Basellandsch. KB PS 916.00 0.00% 0.00 52 914.00 914.00 916.00 13 914.00 916.00 66 0.44% 0.88%
Basilea Pharma N 40.22 -1.76% -0.72 33978 40.90 40.08 41.12 379 40.22 40.24 51 -2.14% 0.65%
Basler KB PS 71.80 0.56% 0.40 1384 70.80 70.60 72.00 153 71.80 72.00 1164 0.84% -
Belimo N 6130.00 -0.33% -20.00 1321 6110.00 6090.00 6150.00 13 6120.00 6130.00 38 0.66% 55.58%
Bell Food Group N 263.00 -0.75% -2.00 1065 265.00 262.50 265.00 347 263.00 263.50 245 -1.31% -13.77%
Bellevue N 22.00 0.00% 0.00 609 22.10 22.00 22.10 250 21.80 22.00 969 3.29% 11.11%
Bobst N 51.55 -3.28% -1.75 21059 53.30 51.35 53.30 75 51.55 51.75 12 -2.64% -24.52%
Bossard N 145.50 -1.22% -1.80 10317 147.30 145.30 147.50 289 145.50 145.60 23 0.34% 4.08%
Bucher N 315.00 0.32% 1.00 33247 313.20 310.20 316.80 242 315.00 315.20 468 0.83% 19.14%
Burckhardt Compr. N 238.50 1.49% 3.50 2882 236.50 236.50 241.50 434 238.00 238.50 109 -0.62% 3.52%
Burkhalter N 73.50 4.11% 2.90 34644 70.70 70.50 73.50 9 73.20 73.50 236 1.24% -5.77%
Bâloise N 179.80 -0.33% -0.60 166228 180.00 179.40 180.60 825 179.80 180.00 10616 -0.77% 32.79%
CI COM I 2.22 - - - - - - 3308 2.22 2.70 798 -4.31% -13.95%
CPH N 80.80 0.25% 0.20 1321 80.60 80.60 80.80 90 80.40 80.80 363 0.25% -2.06%
CS Group N 12.16 -0.73% -0.09 7780317 12.19 12.15 12.28 46260 12.16 12.17 3964 0.91% 12.64%
Calida N 32.30 2.22% 0.70 20000 31.50 31.50 32.70 293 32.30 32.50 206 4.19% 6.43%
Cham Group N 432.00 0.47% 2.00 237 430.00 428.00 432.00 33 428.00 432.00 10 -0.46% 5.11%
Cicor Technologies N 46.80 -4.49% -2.20 1346 48.85 46.80 48.85 48 46.80 47.55 16 0.43% 18.78%
Clariant N 21.26 0.19% 0.04 1683967 21.11 21.05 21.34 2386 21.25 21.26 556 2.75% 17.52%
Coltene N 77.10 1.72% 1.30 3723 75.70 75.30 77.90 8 77.00 77.10 234 -0.90% -8.54%
Comet N 84.35 0.48% 0.40 10186 83.65 83.25 84.85 6 84.20 84.45 46 -0.06% 5.77%
Comp. Fin. Tradition 100.50 -1.95% -2.00 296 102.00 100.50 102.00 6 100.50 101.50 14 - -1.47%
Conzzeta N 841.00 -1.98% -17.00 4184 860.00 840.00 862.00 39 841.00 842.00 6 -2.89% 9.36%
Cosmo N 76.30 1.46% 1.10 19560 75.00 75.00 79.00 251 76.30 76.40 23 -0.26% -13.20%
Crealogix N 95.00 0.00% 0.00 1 95.00 95.00 95.00 107 95.00 95.40 75 1.71% -14.41%
DKSH N 46.34 -1.07% -0.50 93569 47.08 46.14 47.20 2035 46.34 46.40 2097 -2.65% -31.70%
Daetwyler I 164.20 -0.85% -1.40 17647 165.80 164.00 166.40 302 164.20 164.40 160 -0.12% 31.57%
Datacolor N 630.00 - - - - - - 1 640.00 675.00 10 - -11.11%
Dormakaba N 647.50 0.62% 4.00 12492 643.50 639.50 657.00 115 647.50 648.00 481 0.23% 9.19%
Dottikon ES N 441.00 -1.34% -6.00 153 447.00 440.00 447.00 6 441.00 446.00 50 -4.13% -2.86%
Dufry N 83.46 -1.16% -0.98 137103 84.40 83.08 84.44 97 83.46 83.48 268 0.58% -10.37%
EFG International N 6.09 0.33% 0.02 166589 6.09 6.03 6.13 1812 6.09 6.10 3321 2.53% 5.91%
Edisun Power N 135.00 -0.74% -1.00 1765 136.00 131.00 136.00 1 133.00 135.00 51 -2.88% 87.50%
Elma Electronic N 416.00 - - - - - - 20 418.00 444.00 23 -5.86% 19.43%
Emmi N 809.00 -0.31% -2.50 4815 812.00 806.50 813.50 48 809.00 809.50 58 -0.31% 18.71%
Ems-Chemie N 626.00 -0.48% -3.00 24550 626.00 621.50 629.00 601 625.50 626.00 922 -1.03% 34.05%
Evolva N 0.16 -0.25% -0.00 530914 0.16 0.16 0.17 8447 0.16 0.16 8334 0.87% -29.74%
Flughafen Zuerich N 176.50 -0.79% -1.40 70045 177.10 175.70 178.40 223 176.40 176.50 574 -3.76% 8.62%
Forbo N 1486.00 -0.40% -6.00 1266 1488.00 1480.00 1516.00 12 1486.00 1487.00 6 -0.80% 7.60%
GAM N 3.49 -3.85% -0.14 1118992 3.67 3.49 3.67 10169 3.49 3.50 3105 -6.18% -9.39%
Gavazzi I 257.00 -0.77% -2.00 578 261.00 252.00 263.00 7 256.00 257.00 18 -1.15% 4.90%
Geberit N 479.50 0.08% 0.40 201261 477.80 477.40 481.80 370 479.10 479.50 666 1.42% 25.43%
Georg Fischer N 911.50 0.00% 0.00 15051 912.00 904.50 918.50 9 911.00 911.50 210 2.53% 15.89%
Givaudan N 2810.00 -1.51% -43.00 30919 2853.00 2807.00 2860.00 317 2810.00 2811.00 65 -1.06% 23.46%
Graubündner KB PS 1485.00 0.00% 0.00 13 1485.00 1485.00 1485.00 11 1480.00 1485.00 6 0.34% 11.65%
Groupe Minoteries N 358.00 0.00% 0.00 1 358.00 358.00 358.00 17 358.00 360.00 7 - -7.73%
Gurit I 1332.00 -2.20% -30.00 1037 1352.00 1324.00 1356.00 1 1330.00 1332.00 13 -3.06% 53.63%
Helvetia N 139.40 0.07% 0.10 54901 138.60 138.00 140.10 125 139.30 139.40 312 -0.78% 21.32%
Hochdorf N 80.10 -1.72% -1.40 715 80.00 80.00 81.60 18 80.10 81.00 235 - -21.47%
Huber+Suhner N 64.00 0.79% 0.50 39241 63.30 62.70 64.30 2147 63.90 64.00 316 -0.93% -2.29%
Hypo Lenzburg N 4480.00 1.36% 60.00 28 4480.00 4480.00 4480.00 7 4420.00 4480.00 4 -0.88% 1.82%
IVF Hartmann N 152.00 0.00% 0.00 151 155.00 152.00 155.00 90 151.00 155.00 45 -3.18% -5.00%
Implenia N 39.10 -0.05% -0.02 125251 39.06 38.70 39.62 2128 39.10 39.12 52 -2.69% 18.20%
Inficon N 589.50 -0.42% -2.50 7481 592.00 585.00 604.50 25 589.50 590.00 21 -10.55% 18.47%
Interroll N 1816.00 -1.41% -26.00 1124 1836.00 1816.00 1854.00 17 1816.00 1818.00 11 -2.47% 25.07%
Julius Baer N 43.71 -1.06% -0.47 777219 44.25 43.65 44.57 798 43.71 43.72 445 -0.97% 24.85%
Jungfraubahn N 155.00 0.65% 1.00 2651 153.80 153.80 155.40 9 154.60 155.00 621 -1.15% 23.51%
Kardex N 136.00 -1.16% -1.60 9132 137.40 135.60 138.00 52 136.00 136.20 467 -2.44% 19.93%
Komax N 210.80 0.57% 1.20 6915 211.80 209.00 211.80 42 210.80 211.00 38 0.86% -8.35%
Kudelski I 5.59 -1.06% -0.06 63083 5.79 5.55 5.79 1988 5.58 5.59 536 -1.93% -0.89%
Kuros Biosciences N 2.63 1.94% 0.05 34012 2.64 2.53 2.65 550 2.58 2.63 3470 -3.31% 14.35%
Kühne + Nagel N 146.60 -0.48% -0.70 318576 147.25 146.60 149.00 5508 146.60 146.65 195 -3.43% 16.03%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 48.20 -0.60% -0.29 1929330 48.24 48.07 48.55 1358 48.19 48.20 56904 1.50% 19.01%
Leclanché N 1.44 0.35% 0.01 165959 1.50 1.42 1.50 112 1.44 1.45 10836 1.77% -28.25%
Lem N 1160.00 -0.34% -4.00 1548 1164.00 1150.00 1166.00 2 1154.00 1160.00 486 -1.53% 10.69%
Lifewatch N 14.80 - - - - - - - - - - -0.34% -
Lindt & Sprüngli N 79400.00 -0.25% -200.00 126 79600.00 79400.00 79800.00 2 79300.00 79600.00 2 -1.98% 8.32%
Lindt & Sprüngli PS 7130.00 1.13% 80.00 1771 7030.00 7030.00 7130.00 88 7130.00 7135.00 9 -1.31% 16.89%
Logitech N 39.45 -2.64% -1.07 1451462 40.32 39.20 40.49 11277 39.45 39.46 676 -4.48% 27.59%
Lonza N 335.60 -0.92% -3.10 292315 336.90 335.30 339.10 5140 335.60 335.70 122 1.08% 31.76%
LumX N 0.06 -9.09% -0.01 10350 0.06 0.06 0.06 4670 0.06 0.07 86000 -11.76% -50.00%
Luzerner KB N 405.50 -0.61% -2.50 1339 407.50 402.50 407.50 103 405.50 406.00 1 0.12% -11.85%
MCH Group N 22.90 0.00% 0.00 3084 22.80 22.80 23.00 100 22.80 22.90 1057 -1.72% 14.79%
Meier Tobler N 14.50 -1.09% -0.16 2711 14.60 14.46 14.60 49 14.40 14.60 48 -1.09% -3.33%
Metall Zug N 2000.00 0.76% 15.00 109 1990.00 1985.00 2020.00 5 1990.00 2000.00 16 -0.99% -20.00%
Meyer Burger N 0.39 0.30% 0.00 2744497 0.40 0.39 0.41 1216 0.39 0.39 3956 -3.09% -34.23%
Mikron N 6.90 0.58% 0.04 1056 6.86 6.86 6.90 2293 6.86 6.94 100 -1.43% 2.07%
Mobimo N 282.00 0.00% 0.00 5485 282.50 280.50 283.50 170 281.50 282.00 568 -0.18% 20.51%
Nestlé N 103.12 -0.81% -0.84 7062359 103.10 102.76 103.90 150736 103.12 103.16 51 -3.43% 29.22%
Newron Pharma N 7.54 7.71% 0.54 114586 7.08 7.00 7.64 296 7.44 7.54 2314 26.72% 34.40%
Novartis N 85.51 -0.73% -0.63 5376369 86.00 85.11 86.19 200 85.50 85.51 6938 -1.36% 15.10%
OC Oerlikon N 9.91 -1.25% -0.12 1009867 9.99 9.87 10.09 4595 9.91 9.92 14670 -1.05% -10.19%
Orascom N 14.86 1.23% 0.18 6808 14.68 14.60 14.86 2230 14.78 14.86 3008 0.68% -0.27%
Orell Füssli N 92.00 1.66% 1.50 820 92.00 92.00 93.00 322 91.50 93.00 152 - 3.95%
Orior N 86.30 0.70% 0.60 17283 86.00 85.00 86.40 394 86.30 86.40 40 0.12% 8.28%
PSP N 130.30 0.23% 0.30 142244 129.40 129.40 130.70 45 130.30 130.40 738 0.62% 34.54%
Panalpina N 221.60 -0.36% -0.80 2484 221.60 220.40 225.00 9 221.20 221.60 29 0.54% 69.16%
Pargesa I 76.35 -0.72% -0.55 51549 76.95 76.10 76.95 14 76.30 76.35 1964 -0.72% 7.76%
Partners Group N 757.80 -0.89% -6.80 55587 760.20 756.60 763.60 302 757.40 757.80 1014 -0.94% 27.15%
Peach Property N 31.30 -0.32% -0.10 375 31.50 31.30 31.50 150 31.20 31.40 3400 -1.88% 12.19%
Perfect Holding N 0.02 -16.22% -0.00 10000 0.02 0.02 0.02 617049 0.02 0.02 272317 - 40.91%
Perrot Duval I 114.00 0.00% 0.00 14 112.00 112.00 114.00 199 111.00 117.00 69 - 115.09%
Phoenix M. I 408.50 1.87% 7.50 1781 402.50 401.00 414.50 86 407.50 408.50 1 0.12% -18.79%
Relief Therapeut. N 0.00 -14.29% -0.00 2991900 0.00 0.00 0.00 118100 0.00 0.00 22026964 - -76.92%
Richemont N 72.78 -1.70% -1.26 2751276 74.00 72.78 74.24 4713 72.78 72.88 527 1.03% 15.52%
Rieter N 134.40 -0.59% -0.80 33066 135.40 132.80 137.30 500 134.00 134.40 506 -7.95% 4.35%
Roche GS 289.35 0.33% 0.95 1761948 288.10 287.35 291.05 1388 289.35 289.40 68 0.02% 18.88%
Romande Energie N 1170.00 -1.68% -20.00 12 1170.00 1170.00 1180.00 10 1170.00 1180.00 17 -0.85% -0.85%
SF Urban Prop. N 95.00 1.06% 1.00 1150 95.00 95.00 95.00 1274 94.00 94.50 5000 - 10.47%
SGS N 2451.00 -0.57% -14.00 20873 2466.00 2444.00 2475.00 6461 2450.00 2451.00 2879 -0.81% 10.90%
SHL Telemedicine N 6.15 0.82% 0.05 3 6.15 6.15 6.15 500 5.95 6.15 997 6.96% 1.15%
SNB N 5680.00 0.00% 0.00 27 5610.00 5560.00 5680.00 1 5580.00 5680.00 25 - 36.87%
Santhera N 11.80 -0.67% -0.08 7552 12.00 11.80 12.00 2 11.82 11.84 140 -4.07% 75.07%
Schaffner N 203.00 0.49% 1.00 148 203.00 202.00 203.00 3 202.00 203.00 77 0.50% -21.32%
Schindler N 222.00 0.54% 1.20 29516 220.40 220.40 222.40 93 222.00 222.20 786 -0.09% 16.47%
Schindler PS 226.00 0.98% 2.20 283282 224.00 223.20 226.40 2922 225.80 226.00 10422 1.35% 16.08%
Schlatter N 37.20 0.00% 0.00 670 37.20 37.20 37.40 130 36.80 38.00 258 -1.59% 14.81%
Schmolz + Bickenbach 0.24 1.67% 0.00 709497 0.25 0.23 0.25 23124 0.24 0.24 75058 0.62% -54.81%
Schweiter I 975.00 1.46% 14.00 2403 952.00 951.00 990.00 1 974.00 975.00 5 3.07% 12.20%
Siegfried N 392.00 0.00% 0.00 11395 390.50 390.50 394.00 110 392.00 392.50 312 0.64% 16.67%
Sika N 160.20 -0.84% -1.35 614406 161.25 159.80 162.05 264 160.15 160.20 166 1.84% 28.57%
Sonova N 228.00 -0.52% -1.20 239849 227.70 225.40 229.20 477 228.00 228.10 168 0.22% 41.97%
St. Galler KB N 432.00 -0.46% -2.00 1386 434.00 430.50 434.50 75 432.00 433.00 29 -1.48% -3.98%
Starrag N 46.80 - - - - - - 10 46.00 47.80 138 1.74% 8.84%
Straumann N 852.00 -0.81% -7.00 23487 856.20 848.40 861.20 10 852.00 852.20 63 0.90% 37.86%
Sulzer N 97.65 -0.20% -0.20 36756 98.00 95.95 98.85 811 97.50 97.65 87 0.57% 25.11%
Swatch Group I 261.00 -1.06% -2.80 256235 263.10 260.60 265.50 3264 261.00 261.10 15 -0.68% -8.96%
Swatch Group N 49.36 -1.00% -0.50 65866 49.42 49.30 50.10 1866 49.36 49.38 58 -0.08% -13.10%
Swiss Life N 487.90 -0.47% -2.30 117683 488.10 486.50 490.80 20 487.90 488.00 15 1.20% 28.87%
Swiss Prime Site N 100.00 -0.30% -0.30 124654 100.30 99.35 100.70 3765 99.95 100.00 5132 0.20% 25.71%
Swiss Re N 102.80 0.34% 0.35 1246299 102.20 101.95 103.10 25 102.75 102.80 14551 -0.72% 14.07%
Swisscom N 506.80 0.96% 4.80 195191 502.20 502.20 506.80 1196 506.40 506.80 1837 0.16% 7.90%
Swissquote N 42.30 -1.44% -0.62 24367 43.02 42.04 43.02 37 42.30 42.34 33 1.24% -6.52%
Tamedia N 93.40 0.76% 0.70 1984 93.00 92.90 93.50 249 93.30 93.40 33 -2.71% -11.47%
Tecan N 226.20 -1.57% -3.60 14215 228.60 226.00 230.20 292 226.00 226.20 103 -0.09% 18.55%
Temenos N 142.85 -4.96% -7.45 1318264 151.00 142.55 151.40 1418 142.85 142.90 6757 -16.49% 21.16%
Titlis-Bahnen N 349.00 1.75% 6.00 470 346.00 346.00 349.00 100 350.00 354.00 20 - -6.43%
Tornos N 7.04 1.15% 0.08 4865 7.00 7.00 7.10 2589 7.02 7.04 47 1.59% 14.29%
U-Blox N 73.80 -1.99% -1.50 22525 75.15 73.50 75.70 427 73.80 73.85 20 -1.93% -6.52%
UBS Group N 11.19 0.00% 0.00 14824560 11.16 11.15 11.24 12718 11.18 11.19 38067 0.72% -8.58%
VP Bank I 154.00 -0.65% -1.00 797 155.00 153.60 155.00 26 153.80 154.00 130 -0.26% 8.91%
VZ Holding N 269.00 -0.19% -0.50 1492 268.00 268.00 271.00 16 268.50 269.00 6 -2.89% 1.51%
Valartis N 9.85 -0.51% -0.05 928 10.00 9.85 10.00 620 9.80 10.00 490 -1.01% -4.37%
Valiant N 100.40 0.00% 0.00 11943 100.60 99.50 100.60 23 100.20 100.40 251 0.70% -7.04%
Valora N 279.50 -0.89% -2.50 11580 283.00 277.00 283.00 77 279.00 279.50 63 -3.45% 30.00%
Vaudoise Vers. I 546.00 0.37% 2.00 443 544.00 544.00 546.00 51 546.00 548.00 853 0.37% 12.58%
Vetropack I 2575.00 -2.46% -65.00 277 2615.00 2560.00 2615.00 1 2570.00 2575.00 7 -2.83% 28.11%
Vifor Pharma N 154.40 -0.80% -1.25 147725 155.60 154.15 156.40 345 154.40 154.45 5973 -0.99% 44.43%
Villars N 740.00 - - - - - - 9 740.00 760.00 9 - -5.13%
Von Roll I 0.93 1.09% 0.01 94809 0.93 0.92 0.94 48756 0.93 0.94 837 -1.06% -29.55%
Vontobel N 57.25 0.70% 0.40 107457 56.90 56.35 57.45 2301 57.20 57.25 621 2.97% 13.59%
Walliser KB I 116.00 0.87% 1.00 1485 115.00 114.00 116.00 330 115.00 116.00 1275 1.75% 2.65%
Warteck Invest N 2020.00 0.00% 0.00 90 1990.00 1990.00 2020.00 11 2000.00 2020.00 26 1.00% 9.61%
Zehnder N 41.90 0.24% 0.10 26000 41.35 41.20 42.00 470 41.90 42.00 423 1.21% 25.64%
Zug Estates N 2040.00 0.49% 10.00 572 2040.00 2040.00 2040.00 5 2030.00 2040.00 33 2.00% 21.79%
Zuger Kantonalbank I 6120.00 0.00% 0.00 10 6120.00 6120.00 6120.00 1 6100.00 6120.00 16 1.32% 7.37%
Zurich Insurance N 387.10 -0.57% -2.20 516025 388.40 387.00 389.60 3302 387.10 387.20 749 -0.44% 32.07%
Zwahlen & Mayr I 250.00 - - - - - - 105 250.00 258.00 61 - -
Züblin N 25.80 0.78% 0.20 445 25.80 25.60 25.80 800 25.40 25.80 2034 -1.53% -0.77%