Finanz und Wirtschaft 
19.10.2019 23:54:26
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 |
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 | 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% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen