Finanz und Wirtschaft 
20.02.2019 18:13:12
Chart
Kursdaten
| Kurs | 10797.53 | Eröffnung | 10746.21 |
| Diff. absolut | 72.91 | Tages-Hoch | 10806.70 |
| Diff. % | 0.68 % | Tages-Tief | 10746.21 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 19.02.2019 | 10724.62 | Volatilität in % | - |
| Börse | Letzter Handel | 20.02.2019 / 17:55 | |
| Währung | CHF | Aktualisierungsstand | 20.02.2019 / 18:13 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.14% | 10771.3 | 9691.5 |
| 1 Woche | 1.54% | 10771.3 | 10562.1 |
| 1 Monat | 2.88% | 10771.3 | 10268.0 |
| 3 Monate | 5.00% | 10771.3 | 9427.2 |
| 6 Monate | 1.04% | 10804.5 | 9427.2 |
| 1 Jahr | 5.61% | 10850.1 | 9427.2 |
| 3 Jahre | 31.79% | 10923.9 | 7931.7 |
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 | 20.04 | 1.49% | 0.29 | 5553411 | 19.77 | 19.77 | 20.08 | 1000 | 20.05 | 20.09 | 8500 | 2.95% | 5.62% |
| AMS I | 29.07 | 2.50% | 0.71 | 647245 | 28.10 | 28.10 | 29.22 | 1710 | 28.60 | 29.25 | 2000 | -3.67% | 20.37% |
| APG SGA N | 354.00 | 0.14% | 0.50 | 195 | 358.00 | 352.50 | 358.50 | 76 | 350.00 | 359.00 | 80 | 0.57% | 7.12% |
| Addex N | 2.00 | 0.50% | 0.01 | 27034 | 1.99 | 1.95 | 2.05 | 15447 | 1.95 | 2.07 | 2317 | -9.55% | -11.56% |
| Adecco N | 52.98 | 0.91% | 0.48 | 756022 | 52.40 | 52.40 | 53.16 | 400 | - | 53.20 | 300 | 0.61% | 14.30% |
| Adval Tech N | 174.00 | -2.25% | -4.00 | - | 174.00 | 174.00 | 174.00 | 9 | 163.00 | 178.00 | 34 | -5.32% | -8.25% |
| Airesis N | 1.30 | - | - | - | - | - | - | 4447 | 1.27 | 1.31 | 600 | - | 4.84% |
| Allreal N | 161.40 | -0.37% | -0.60 | 11268 | 162.00 | 161.20 | 162.60 | 500 | 161.20 | 162.70 | 488 | 0.75% | 5.81% |
| Also N | 126.40 | -0.94% | -1.20 | 13294 | 128.20 | 126.20 | 128.80 | 80 | 126.20 | 128.80 | 80 | -2.60% | 14.54% |
| Arbonia N | 12.30 | 4.06% | 0.48 | 122594 | 11.70 | 11.70 | 12.32 | 1500 | 12.50 | 12.32 | 2000 | 6.49% | 9.44% |
| Arundel N | 2.32 | - | - | - | - | - | - | 120 | 2.06 | 2.54 | 180 | -4.92% | -3.33% |
| Aryzta N | 1.17 | 4.29% | 0.05 | 4163673 | 1.11 | 1.10 | 1.19 | 1000 | - | 1.17 | 5500 | 4.68% | 2.76% |
| Ascom N | 12.70 | 1.11% | 0.14 | 63000 | 12.60 | 12.60 | 12.80 | 800 | 12.60 | 12.80 | 2314 | 0.32% | -7.51% |
| Autoneum N | 168.00 | 3.26% | 5.30 | 15463 | 163.80 | 163.40 | 168.00 | 170 | 163.50 | 168.00 | 217 | 3.11% | 10.38% |
| BC Geneve N | 196.50 | 0.26% | 0.50 | 613 | 197.00 | 195.00 | 197.00 | 200 | 196.00 | 197.00 | 78 | - | 2.08% |
| BC Jura I | 52.50 | 0.00% | 0.00 | 10 | 53.00 | 52.50 | 53.00 | 15 | 52.50 | 53.00 | 19 | -1.87% | -0.94% |
| BC Vaudoise N | 773.00 | -0.39% | -3.00 | 2759 | 776.00 | 771.00 | 777.00 | 60 | 770.00 | 780.00 | 30 | -1.40% | 4.72% |
| BEKB | BCBE N | 224.50 | 0.22% | 0.50 | 3774 | 224.00 | 222.50 | 225.00 | 100 | 222.50 | 225.00 | 2374 | 2.99% | 14.99% |
| BFW Liegenschaften N | 43.50 | 0.23% | 0.10 | 393 | 43.20 | 43.20 | 43.50 | 7 | 43.50 | 43.80 | 1075 | - | 1.88% |
| BKW N | 68.10 | 0.59% | 0.40 | 39718 | 67.50 | 67.50 | 68.70 | 12 | 67.50 | 70.00 | 440 | -3.42% | -1.46% |
| BVZ N | 830.00 | 0.61% | 5.00 | 31 | 830.00 | 825.00 | 830.00 | 266 | 800.00 | 840.00 | 13 | 1.23% | 2.48% |
| Bachem N | 111.60 | 1.27% | 1.40 | 6154 | 109.80 | 109.00 | 112.00 | 500 | 109.00 | 112.80 | 42 | -0.54% | -2.99% |
| Bank Cler N | 52.00 | 0.00% | 0.00 | 1 | 52.00 | 52.00 | 52.00 | 191204 | 52.00 | 53.00 | 470 | - | - |
| Bank Linth N | 462.00 | 0.87% | 4.00 | 32 | 460.00 | 460.00 | 462.00 | 14 | 456.00 | 520.00 | 20 | 0.88% | 1.33% |
| Banque Profil I | 3.52 | 0.57% | 0.02 | 247 | 3.52 | 3.52 | 3.52 | 1998 | 3.20 | 3.52 | 1724 | -0.57% | 11.46% |
| Banque Rothschild I | 15500.00 | 0.65% | 100.00 | 6 | 15400.00 | 15200.00 | 15600.00 | 1 | 15300.00 | 15900.00 | 1 | 1.32% | 2.67% |
| Barry Callebaut N | 1739.00 | 0.99% | 17.00 | 9382 | 1716.00 | 1706.00 | 1750.00 | 20 | 1725.00 | 1762.00 | 10 | 1.23% | 12.48% |
| Basellandschaftliche | 934.00 | 0.00% | 0.00 | 337 | 934.00 | 932.00 | 934.00 | 10 | 930.00 | 934.00 | 120 | 0.43% | 2.86% |
| Basilea Pharma N | 50.60 | 1.10% | 0.55 | 33495 | 50.30 | 49.68 | 50.85 | 300 | 49.68 | 50.70 | 260 | -2.82% | 25.25% |
| Basler KB PS | 78.20 | 0.51% | 0.40 | 4924 | 76.60 | 76.60 | 78.20 | 245 | 78.60 | 78.20 | 77 | 1.04% | 8.36% |
| Belimo N | 4600.00 | 1.55% | 70.00 | 695 | 4500.00 | 4500.00 | 4615.00 | 54 | 4500.00 | 4650.00 | 20 | 1.57% | 14.97% |
| Bell Food N | 297.00 | -0.50% | -1.50 | 1876 | 296.50 | 294.00 | 300.00 | 164 | 296.50 | 300.00 | 105 | -0.50% | -2.13% |
| Bellevue N | 21.70 | 0.00% | 0.00 | 2742 | 21.80 | 21.50 | 21.90 | 1368 | 21.50 | 22.10 | 835 | -0.46% | 9.60% |
| Bobst N | 82.20 | 2.05% | 1.65 | 22004 | 80.95 | 80.85 | 82.35 | 135 | 81.45 | 82.35 | 48 | 2.09% | 17.94% |
| Bossard N | 158.50 | 1.60% | 2.50 | 15510 | 155.80 | 155.80 | 159.00 | 50 | 157.50 | 158.50 | 100 | 1.69% | 11.59% |
| Bucher N | 309.80 | 1.51% | 4.60 | 25592 | 304.40 | 304.40 | 311.00 | 100 | 311.00 | 311.00 | 18 | 0.93% | 15.43% |
| Burckhardt Compressi | 280.00 | 1.08% | 3.00 | 4089 | 276.80 | 276.80 | 281.80 | 18 | 270.00 | 282.00 | 20 | 5.64% | 20.23% |
| Burkhalter N | 80.60 | -0.74% | -0.60 | 6357 | 81.10 | 80.00 | 81.10 | 30 | 79.80 | 81.20 | 854 | 0.37% | 4.10% |
| Bâloise N | 159.10 | 1.60% | 2.50 | 128366 | 156.80 | 156.70 | 159.10 | 100 | 153.70 | 159.50 | 120 | 0.84% | 15.66% |
| CFT I | 106.00 | 1.44% | 1.50 | 112 | 104.00 | 104.00 | 106.00 | 248 | 104.00 | 106.50 | 592 | -2.34% | 2.45% |
| CI COM I | 2.24 | - | - | - | - | - | - | 698 | 1.80 | 2.36 | 1073 | - | -13.18% |
| CPH N | 80.50 | -0.62% | -0.50 | 127 | 81.00 | 80.50 | 81.00 | 50 | 81.00 | 81.50 | 729 | -0.61% | -1.82% |
| CS Group N | 12.03 | 1.48% | 0.17 | 14276170 | 11.91 | 11.79 | 12.04 | 2000 | 11.81 | 12.04 | 2000 | 1.74% | 10.74% |
| Calida N | 29.65 | -1.17% | -0.35 | 2024 | 30.00 | 29.65 | 30.25 | 70 | 29.20 | 30.75 | 200 | 1.69% | -1.15% |
| Cham Group N | 410.00 | 0.74% | 3.00 | 203 | 410.00 | 410.00 | 413.00 | 100 | 407.00 | 410.00 | 96 | -2.40% | -0.97% |
| Cicor Technologies N | 43.20 | 5.88% | 2.40 | 1106 | 40.80 | 40.80 | 43.20 | 700 | 40.50 | 44.70 | 400 | -4.90% | 3.55% |
| Clariant N | 21.15 | 1.20% | 0.25 | 1482971 | 20.96 | 20.96 | 21.21 | 15000 | 20.95 | 21.25 | 1000 | 4.45% | 15.53% |
| Coltene N | 99.50 | 2.58% | 2.50 | 6785 | 97.20 | 97.00 | 100.80 | 200 | 98.80 | 99.50 | 51 | 2.54% | 15.07% |
| Comet N | 92.95 | 0.22% | 0.20 | 9110 | 92.05 | 92.05 | 94.40 | 350 | 91.00 | 94.40 | 65 | 1.59% | 16.30% |
| Conzzeta N | 867.00 | 0.46% | 4.00 | 384 | 862.00 | 862.00 | 871.00 | 24 | 856.00 | 880.00 | 5 | 1.77% | 12.22% |
| Cosmo N | 84.30 | -0.18% | -0.15 | 9536 | 84.40 | 83.60 | 84.50 | 257 | 83.70 | 85.00 | 883 | -4.79% | -3.92% |
| Crealogix N | 104.00 | -0.95% | -1.00 | 238 | 105.00 | 104.00 | 105.00 | 85 | 103.00 | 130.00 | 177 | - | -5.41% |
| DKSH N | 57.75 | -4.39% | -2.65 | 679431 | 56.40 | 56.40 | 58.80 | 150 | 57.55 | 58.00 | 8 | -4.13% | -10.98% |
| Daetwyler I | 148.20 | -0.27% | -0.40 | 13399 | 149.00 | 147.20 | 149.20 | 1949 | 148.00 | 150.00 | 1000 | 1.50% | 19.07% |
| Datacolor N | 725.00 | - | - | - | - | - | - | 2 | 725.00 | 750.00 | 213 | 0.69% | 0.69% |
| Dormakaba N | 663.00 | 0.23% | 1.50 | 5591 | 660.50 | 659.00 | 667.50 | 20 | 655.00 | 666.00 | 53 | 2.66% | 13.74% |
| Dottikon ES N | 444.00 | 0.68% | 3.00 | 30 | 444.00 | 443.00 | 444.00 | 9 | 443.00 | 452.00 | 25 | 0.45% | -2.42% |
| Dufry N | 99.82 | -0.28% | -0.28 | 209622 | 100.10 | 99.82 | 101.80 | 50 | 99.50 | 102.00 | 1000 | 0.44% | 7.50% |
| EFG International N | 6.60 | 0.76% | 0.05 | 98978 | 6.51 | 6.51 | 6.68 | 885 | 6.55 | 6.67 | 4000 | 6.68% | 13.91% |
| Edisun Power N | 75.50 | -3.21% | -2.50 | 186 | 78.00 | 75.50 | 78.00 | 99 | 76.00 | 78.00 | 320 | 1.96% | 8.33% |
| Elma Electronic N | 348.00 | 0.58% | 2.00 | - | 348.00 | 348.00 | 348.00 | 50 | 330.00 | 360.00 | 15 | 2.98% | -1.14% |
| Emmi N | 811.00 | 0.81% | 6.50 | 3545 | 805.50 | 805.00 | 814.50 | 7 | 800.50 | 815.00 | 70 | 0.88% | 18.05% |
| Ems-Chemie N | 561.50 | 1.08% | 6.00 | 25992 | 556.00 | 555.50 | 563.00 | 30 | 560.00 | 565.00 | 550 | 3.16% | 18.95% |
| Evolva N | 0.20 | -0.24% | -0.00 | 512201 | 0.20 | 0.20 | 0.20 | 118000 | 0.20 | 0.20 | 46214 | -1.90% | -10.43% |
| Flughafen Zuerich N | 176.90 | 1.09% | 1.90 | 51518 | 175.00 | 174.90 | 178.30 | 300 | 174.40 | 178.30 | 500 | 0.40% | 8.80% |
| Forbo N | 1425.00 | 0.92% | 13.00 | 1151 | 1410.00 | 1408.00 | 1427.00 | 20 | 1418.00 | 1427.00 | 7 | -0.42% | 2.24% |
| GAM N | 3.61 | -0.61% | -0.02 | 1516858 | 3.63 | 3.57 | 3.69 | 7765 | 3.50 | 3.86 | 3500 | -5.32% | -5.86% |
| Gavazzi I | 275.00 | -0.36% | -1.00 | 83 | 276.00 | 275.00 | 279.00 | 10 | 272.00 | 279.00 | 1 | 3.76% | 12.65% |
| Geberit N | 397.60 | 0.94% | 3.70 | 132943 | 394.70 | 394.70 | 399.30 | 300 | 394.70 | 399.40 | 26 | 0.48% | 3.03% |
| Georg Fischer N | 945.00 | 4.77% | 43.00 | 42459 | 906.00 | 906.00 | 948.00 | 10 | 926.00 | 948.00 | 17 | 5.25% | 14.69% |
| Givaudan N | 2455.00 | 0.45% | 11.00 | 17250 | 2441.00 | 2441.00 | 2464.00 | 25 | 2442.00 | 2465.00 | 10 | 0.29% | 7.38% |
| Graubündner KB PS | 1490.00 | 0.00% | 0.00 | 76 | 1490.00 | 1480.00 | 1490.00 | 15 | 1480.00 | 1490.00 | 18 | 1.36% | 12.03% |
| Groupe Minoteries N | 380.00 | - | - | - | - | - | - | 27 | 370.00 | 380.00 | 54 | -1.55% | -2.06% |
| Gurit I | 996.00 | 0.50% | 5.00 | 408 | 992.00 | 985.00 | 996.00 | 24 | 985.00 | 996.00 | 20 | 3.44% | 14.30% |
| Helvetia N | 595.00 | 0.51% | 3.00 | 20189 | 591.50 | 591.00 | 597.50 | 16 | 594.50 | 598.00 | 58 | -0.34% | 3.05% |
| Hochdorf N | 144.00 | 6.19% | 8.40 | 2149 | 134.80 | 134.80 | 145.00 | 50 | 140.00 | 144.00 | 100 | 4.79% | 32.94% |
| Huber+Suhner N | 77.00 | 0.13% | 0.10 | 13320 | 76.80 | 76.40 | 77.10 | 1280 | 75.00 | 77.00 | 1115 | 0.79% | 17.40% |
| Hypo Lenzburg N | 4500.00 | 0.00% | 0.00 | 25 | 4500.00 | 4480.00 | 4520.00 | 12 | 4460.00 | 4500.00 | 8 | 1.35% | 2.27% |
| IVF Hartmann N | 160.00 | 0.00% | 0.00 | 170 | 163.00 | 160.00 | 164.50 | 198 | 160.00 | 165.00 | 477 | 0.31% | - |
| Implenia N | 35.64 | 3.07% | 1.06 | 31182 | 34.92 | 34.62 | 35.66 | 191 | 35.10 | 35.66 | 300 | 2.67% | 4.53% |
| Inficon N | 506.50 | 0.20% | 1.00 | 6535 | 504.50 | 503.50 | 510.00 | 20 | 503.00 | 510.00 | 40 | -2.41% | 1.59% |
| Interroll N | 1808.00 | 0.33% | 6.00 | 1109 | 1796.00 | 1796.00 | 1820.00 | 10 | 1758.00 | 1824.00 | 2 | -0.33% | 24.10% |
| Julius Baer N | 40.27 | 0.60% | 0.24 | 891331 | 40.25 | 39.63 | 40.47 | 86 | 39.63 | 40.60 | 2280 | -2.08% | 14.34% |
| Jungfraubahn N | 135.00 | -3.23% | -4.50 | 1368 | 139.00 | 134.50 | 139.00 | 235 | 135.00 | 137.00 | 327 | 3.72% | 11.16% |
| Kardex N | 135.80 | 2.88% | 3.80 | 12235 | 132.40 | 132.40 | 136.00 | 9 | 125.00 | 138.60 | 130 | 2.33% | 16.40% |
| Komax N | 251.40 | 1.37% | 3.40 | 9689 | 246.20 | 246.20 | 253.00 | 100 | 248.00 | 251.40 | 1688 | -1.74% | 7.83% |
| Kudelski I | 6.21 | 0.98% | 0.06 | 53196 | 6.20 | 6.20 | 6.34 | 2499 | 6.21 | 6.30 | 6000 | 0.79% | 13.30% |
| Kuros N | 2.95 | -0.34% | -0.01 | 7400 | 2.93 | 2.93 | 3.01 | 4025 | 2.95 | 3.01 | 261 | -6.33% | 28.70% |
| Kühne + Nagel N | 138.95 | 1.35% | 1.85 | 232366 | 137.85 | 137.50 | 140.80 | 790 | 138.00 | 141.00 | 106 | 0.55% | 8.51% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 48.93 | 1.09% | 0.53 | 1875520 | 48.42 | 48.30 | 48.99 | 131 | - | 48.95 | 1000 | 2.22% | 19.51% |
| Leclanché N | 1.89 | 4.13% | 0.07 | 3346 | 1.90 | 1.84 | 1.90 | 2000 | 1.84 | 1.90 | 5000 | - | -9.25% |
| Lem N | 1186.00 | -0.50% | -6.00 | 121 | 1192.00 | 1186.00 | 1200.00 | 10 | 1184.00 | 1200.00 | 7 | -3.72% | 13.74% |
| Lifewatch N | 14.80 | - | - | - | - | - | - | - | - | - | - | -0.34% | - |
| Lindt & Sprüngli N | 72600.00 | -0.68% | -500.00 | 154 | 73400.00 | 72000.00 | 73500.00 | 1 | 72000.00 | - | 1 | 2.24% | -0.27% |
| Lindt & Sprüngli PS | 6350.00 | -0.55% | -35.00 | 2733 | 6350.00 | 6295.00 | 6420.00 | 2 | 6280.00 | 6350.00 | 10 | 2.74% | 4.67% |
| Logitech N | 37.06 | 0.71% | 0.26 | 647053 | 36.74 | 36.67 | 37.11 | 1350 | - | 37.20 | 700 | 1.43% | 19.02% |
| Lonza N | 290.00 | 1.36% | 3.90 | 234347 | 286.10 | 285.90 | 290.50 | 17 | 289.00 | 290.50 | 50 | 4.24% | 13.78% |
| LumX N | 0.14 | -0.35% | -0.00 | 5000 | 0.14 | 0.14 | 0.14 | 20000 | 0.13 | 0.15 | 18800 | 7.55% | 18.75% |
| Luzerner Kantonalban | 471.50 | -0.74% | -3.50 | 551 | 474.50 | 469.00 | 475.00 | 102 | 465.00 | 475.00 | 383 | -1.04% | 3.26% |
| MCH Group N | 22.40 | -0.44% | -0.10 | 5347 | 22.70 | 22.10 | 22.70 | 810 | 22.10 | 22.40 | 433 | 18.42% | 12.78% |
| Meier Tobler N | 15.72 | 3.97% | 0.60 | 5737 | 15.20 | 15.20 | 15.80 | 700 | 15.16 | 15.72 | 1 | -0.40% | 0.80% |
| Metall Zug N | 2870.00 | -0.35% | -10.00 | 52 | 2870.00 | 2870.00 | 2900.00 | 4 | 2870.00 | 2890.00 | 3 | -0.17% | 15.20% |
| Meyer Burger N | 0.84 | 2.95% | 0.02 | 4399101 | 0.81 | 0.81 | 0.85 | 15000 | 0.83 | 0.85 | 15235 | - | 35.67% |
| Mikron N | 7.00 | 0.00% | 0.00 | 118 | 7.02 | 7.00 | 7.02 | 5483 | 6.90 | 7.20 | 1250 | 0.29% | 3.55% |
| Mobimo N | 238.50 | 0.42% | 1.00 | 10738 | 239.00 | 237.00 | 239.50 | 500 | 237.50 | 240.00 | 250 | - | 1.50% |
| Nestlé N | 90.52 | 1.14% | 1.02 | 4921818 | 89.84 | 89.70 | 90.84 | 5 | 90.52 | - | 105 | 3.90% | 12.81% |
| Newron Pharma N | 8.11 | -3.80% | -0.32 | 18927 | 8.23 | 8.10 | 8.52 | 3699 | 8.10 | 8.40 | 200 | -3.77% | 50.27% |
| Novartis N | 90.68 | 0.71% | 0.64 | 4021361 | 90.00 | 90.00 | 90.92 | 1350 | 90.50 | - | 828 | 0.90% | 7.14% |
| OC Oerlikon N | 13.40 | 2.21% | 0.29 | 725377 | 13.13 | 13.13 | 13.40 | 5500 | 13.19 | 13.44 | 500 | 2.02% | 18.75% |
| Orascom N | 15.95 | 0.63% | 0.10 | 1976 | 16.00 | 15.85 | 16.00 | 300 | 15.80 | 16.00 | 2578 | -0.94% | 6.38% |
| Orell Füssli N | 92.50 | 5.11% | 4.50 | 777 | 88.00 | 87.50 | 94.00 | 29 | 90.50 | 94.00 | 200 | 3.53% | -0.56% |
| Orior N | 86.10 | 0.94% | 0.80 | 5886 | 85.20 | 85.00 | 86.10 | 366 | 85.00 | 86.10 | 200 | 2.03% | 7.03% |
| PSP N | 101.70 | -0.29% | -0.30 | 66176 | 101.70 | 101.60 | 102.40 | 3056 | 101.60 | 102.40 | 1750 | -1.35% | 5.32% |
| Panalpina N | 153.00 | -0.84% | -1.30 | 70745 | 153.50 | 151.30 | 155.60 | 100 | 150.10 | 156.00 | 63 | -6.71% | 17.79% |
| Pargesa I | 79.60 | 1.02% | 0.80 | 47784 | 78.70 | 78.65 | 79.85 | 20 | 75.20 | 79.95 | 125 | 1.29% | 11.22% |
| Partners Group N | 711.00 | 0.28% | 2.00 | 54541 | 710.50 | 707.50 | 714.00 | 30 | 710.00 | 714.00 | 7 | 2.38% | 19.30% |
| Peach Property N | 30.50 | -0.33% | -0.10 | 2422 | 30.50 | 30.00 | 30.60 | 4943 | 30.00 | 31.00 | 6149 | -1.29% | 9.68% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 10000 | 0.01 | 0.01 | 0.01 | 50000 | 0.01 | 0.02 | 100000 | -14.71% | 31.82% |
| Perrot Duval I | 70.00 | - | - | - | - | - | - | 29 | 69.00 | 73.00 | 370 | 1.45% | 32.08% |
| Phoenix M. I | 491.00 | 2.08% | 10.00 | 1195 | 482.00 | 480.00 | 491.50 | 20 | 487.00 | 494.00 | 50 | -0.41% | -4.37% |
| Relief Therapeutics | 0.01 | 3.57% | 0.00 | 902710 | 0.01 | 0.01 | 0.01 | 381790 | 0.01 | 0.01 | 807267 | -3.45% | 7.69% |
| Richemont N | 73.18 | 0.72% | 0.52 | 1637914 | 72.90 | 72.52 | 73.48 | 250 | 72.40 | 73.50 | 5183 | 3.98% | 15.33% |
| Rieter N | 147.50 | 2.64% | 3.80 | 8951 | 144.00 | 144.00 | 147.70 | 100 | 146.10 | 147.90 | 100 | 1.20% | 11.57% |
| Roche GS | 276.70 | 0.76% | 2.10 | 1976793 | 274.05 | 274.05 | 277.25 | 25 | - | - | 425 | 0.84% | 12.82% |
| Romande Energie N | 1145.00 | -0.87% | -10.00 | 33 | 1145.00 | 1145.00 | 1155.00 | 5 | 1145.00 | 1155.00 | 9 | 0.43% | -2.12% |
| SFPI N | 87.50 | -1.69% | -1.50 | 2221 | 88.00 | 87.50 | 88.00 | 300 | 87.00 | 89.50 | 49 | 0.56% | 3.49% |
| SGS N | 2481.00 | 0.24% | 6.00 | 15662 | 2474.00 | 2474.00 | 2492.00 | 10 | - | 2490.00 | 3 | 0.73% | 11.99% |
| SHL Telemedicine N | 5.80 | -2.68% | -0.16 | 1000 | 5.96 | 5.80 | 5.96 | 500 | 5.70 | 6.42 | 296 | -3.56% | -1.97% |
| SNB N | 4670.00 | 0.43% | 20.00 | 27 | 4700.00 | 4670.00 | 4720.00 | 5 | 4660.00 | 4810.00 | 1 | -2.72% | 12.05% |
| Santhera N | 5.75 | -1.71% | -0.10 | 16985 | 5.90 | 5.75 | 5.95 | 200 | 5.73 | 5.98 | 1500 | 0.34% | -13.20% |
| Schaffner N | 260.00 | 3.17% | 8.00 | 179 | 254.00 | 254.00 | 260.00 | 35 | 251.00 | 262.00 | 15 | -1.95% | -2.33% |
| Schindler N | 219.80 | 0.27% | 0.60 | 38438 | 219.20 | 218.80 | 221.20 | 60 | 213.00 | 222.00 | 949 | 3.89% | 15.01% |
| Schindler PS | 226.20 | 0.80% | 1.80 | 107446 | 225.20 | 224.80 | 227.00 | 1000 | 220.00 | 227.00 | 25 | 5.85% | 15.25% |
| Schlatter N | 37.80 | - | - | - | - | - | - | 200 | 35.00 | 38.00 | 36 | 5.59% | 16.67% |
| Schmolz + Bickenbach | 0.57 | 1.06% | 0.01 | 636506 | 0.56 | 0.56 | 0.57 | 5000 | 0.56 | 0.57 | 11899 | -0.70% | 4.44% |
| Schweiter I | 971.00 | 1.46% | 14.00 | 2665 | 963.00 | 945.00 | 973.00 | 10 | 932.00 | 974.00 | 50 | -0.73% | 10.13% |
| Siegfried N | 360.00 | 0.00% | 0.00 | 15803 | 360.00 | 358.00 | 361.50 | 119 | 358.00 | 362.50 | 15 | 5.73% | 7.14% |
| Sika N | 132.00 | 0.53% | 0.70 | 407276 | 131.80 | 131.20 | 133.00 | 100 | 132.00 | 133.00 | 2389 | 0.08% | 5.38% |
| Sonova N | 184.60 | -0.86% | -1.60 | 260556 | 186.85 | 183.45 | 187.40 | 10 | 182.65 | 187.00 | 75 | 0.03% | 15.94% |
| St. Galler Kantonalb | 490.00 | -0.51% | -2.50 | 955 | 494.50 | 490.00 | 494.50 | 50 | 493.00 | 495.00 | 51 | 0.92% | 9.08% |
| Starrag N | 51.00 | 0.00% | 0.00 | 350 | 51.00 | 51.00 | 51.00 | 53 | 51.00 | 53.00 | 226 | - | 18.60% |
| Straumann N | 771.00 | 0.13% | 1.00 | 47038 | 770.00 | 767.00 | 776.00 | 10 | 766.00 | 775.00 | 45 | 5.34% | 24.60% |
| Sulzer N | 99.70 | 2.62% | 2.55 | 69105 | 97.95 | 97.95 | 100.50 | 30 | 99.50 | 100.50 | 100 | 8.25% | 24.47% |
| Swatch Group I | 285.70 | 0.85% | 2.40 | 209026 | 283.50 | 282.80 | 287.90 | 20 | 285.00 | 287.00 | 50 | -0.28% | -1.19% |
| Swatch Group N | 55.25 | 0.36% | 0.20 | 126314 | 55.35 | 54.90 | 55.65 | 400 | 55.00 | 55.85 | 300 | 0.27% | -3.08% |
| Swiss Life N | 416.70 | 0.46% | 1.90 | 153358 | 414.60 | 413.80 | 417.70 | 25 | - | 417.90 | 135 | 0.95% | 9.56% |
| Swiss Prime Site N | 84.40 | -0.12% | -0.10 | 104935 | 84.55 | 84.25 | 84.90 | 175 | 84.10 | 84.00 | 286 | 0.06% | 6.22% |
| Swiss Re N | 97.46 | 0.33% | 0.32 | 1199495 | 97.18 | 97.06 | 98.14 | 2153 | 97.00 | - | 50 | 0.56% | 7.83% |
| Swisscom N | 454.40 | 0.49% | 2.20 | 149962 | 452.00 | 451.60 | 457.60 | 1 | 453.00 | - | 50 | 1.21% | -3.73% |
| Swissquote N | 46.50 | 0.43% | 0.20 | 20546 | 46.30 | 45.75 | 47.05 | 300 | 45.55 | 47.10 | 590 | -0.22% | 2.32% |
| Tamedia N | 114.00 | 0.89% | 1.00 | 1700 | 113.00 | 112.50 | 114.00 | 90 | 112.50 | 114.00 | 90 | -3.83% | 7.11% |
| Tecan N | 225.00 | 2.09% | 4.60 | 15676 | 219.40 | 219.40 | 225.40 | 500 | 218.60 | 229.00 | 40 | 2.89% | 15.51% |
| Temenos N | 141.30 | -0.07% | -0.10 | 120231 | 141.90 | 140.50 | 143.00 | 500 | 140.40 | 146.00 | 162 | 1.73% | 19.93% |
| Titlis-Bahnen N | 391.00 | -0.76% | -3.00 | 281 | 393.00 | 384.00 | 393.00 | 125 | 380.00 | 394.00 | 43 | - | 5.63% |
| Tornos N | 9.24 | 4.52% | 0.40 | 56887 | 8.90 | 8.90 | 9.24 | 22000 | 9.00 | 9.24 | 1113 | 2.55% | 43.51% |
| U-Blox N | 84.00 | 0.42% | 0.35 | 33421 | 83.35 | 82.35 | 85.00 | 50 | 83.50 | 85.00 | 57 | 0.97% | 5.95% |
| UBS Group N | 12.50 | -2.69% | -0.34 | 34309323 | 12.86 | 12.23 | 13.01 | 800 | 12.60 | 12.50 | 300 | 2.81% | 6.21% |
| VP Bank I | 140.00 | 0.72% | 1.00 | 9153 | 139.00 | 137.20 | 140.00 | 115 | 136.00 | 142.60 | 1000 | -1.14% | -1.70% |
| VZ Holding N | 252.00 | 1.20% | 3.00 | 2682 | 247.50 | 246.50 | 252.50 | 500 | 248.00 | 258.00 | 150 | -0.80% | -6.42% |
| Valartis N | 11.00 | - | - | - | - | - | - | 290 | 10.70 | 11.00 | 999 | 10.55% | 6.80% |
| Valiant N | 113.00 | 2.36% | 2.60 | 18511 | 110.80 | 110.60 | 113.20 | 413 | 112.60 | 113.00 | 3818 | 4.35% | 2.22% |
| Valora N | 271.00 | 4.23% | 11.00 | 55567 | 263.50 | 261.00 | 275.00 | 110 | 270.00 | 274.00 | 100 | 0.39% | 20.93% |
| Vaudoise Versicherun | 506.00 | 0.00% | 0.00 | 426 | 502.00 | 498.00 | 506.00 | 32 | 502.00 | 506.00 | 85 | 0.80% | 4.33% |
| Vetropack I | 2280.00 | 0.44% | 10.00 | 103 | 2220.00 | 2220.00 | 2290.00 | 4 | 2190.00 | 2290.00 | 32 | 3.65% | 12.94% |
| Vifor Pharma N | 128.10 | 0.39% | 0.50 | 178920 | 127.95 | 127.30 | 129.10 | 200 | 126.50 | 128.70 | 300 | 1.51% | 19.36% |
| Villars N | 800.00 | - | - | - | - | - | - | 10 | 800.00 | 840.00 | 39 | -4.76% | 2.56% |
| Von Roll I | 1.25 | 0.00% | 0.00 | 54542 | 1.24 | 1.24 | 1.26 | 4505 | 1.25 | 1.28 | 2000 | -4.21% | -5.30% |
| Vontobel N | 55.20 | 0.18% | 0.10 | 131651 | 55.40 | 54.90 | 55.65 | 200 | 55.05 | 55.40 | 1000 | -2.39% | 9.33% |
| Walliser Kantonalban | 121.50 | -0.41% | -0.50 | 975 | 122.00 | 121.50 | 122.50 | 107 | 121.50 | 123.00 | 585 | - | 7.96% |
| Warteck Invest N | 1930.00 | 0.52% | 10.00 | 44 | 1910.00 | 1910.00 | 1930.00 | 20 | 1910.00 | 1930.00 | 21 | -0.52% | 0.52% |
| Zehnder N | 34.85 | 1.90% | 0.65 | 10902 | 33.20 | 33.20 | 35.00 | 619 | 34.00 | 35.50 | 135 | 5.39% | 2.55% |
| Zug Estates N | 1725.00 | 1.47% | 25.00 | 314 | 1700.00 | 1700.00 | 1725.00 | 35 | 1690.00 | 1730.00 | 22 | -0.29% | 1.49% |
| Zuger Kantonalbank I | 6000.00 | 0.67% | 40.00 | 31 | 6040.00 | 5920.00 | 6040.00 | 20 | 5960.00 | 6000.00 | 3 | -0.33% | 4.56% |
| Zurich Insurance N | 324.10 | 0.47% | 1.50 | 450507 | 323.00 | 322.70 | 325.00 | 20 | 324.10 | - | 20 | 0.94% | 10.06% |
| Zwahlen & Mayr I | 278.00 | -2.11% | -6.00 | 14 | 278.00 | 278.00 | 278.00 | 44 | 250.00 | 284.00 | 3 | - | 13.60% |
| Züblin N | 24.40 | - | - | - | - | - | - | 165 | 24.10 | 24.70 | 45 | -2.01% | -6.15% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen