20.02.2019 18:13:12
SWISS ALL SHARE INDEX TR
10797.53
CHF
72.9100
0.68%
20.02.2019 17:55
 
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
18.7
13
SMI
10.14
9.81
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":27.957665833119,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":23.445398992103,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":10.14,"chartHeight":24.187011334252,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.08,"chartHeight":21.97394988705,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.02.2019 18:13:12
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%