18.04.2019 12:20:52
SWISS ALL SHARE INDEX TR
11388.80
CHF
5.8900
0.05%
18.04.2019 12:02
 
Chart
Kursdaten
Kurs 11388.80 Eröffnung 11398.70
Diff. absolut 5.89 Tages-Hoch 11420.63
Diff. % 0.05 % Tages-Tief 11336.70
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 11382.91 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 12:02
Währung CHF Aktualisierungsstand 18.04.2019 / 12:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.90% 11413.7 9691.5
1 Woche 0.73% 11413.7 11182.8
1 Monat 2.32% 11413.7 10890.3
3 Monate 10.40% 11413.7 10268.0
6 Monate 11.06% 11413.7 9427.2
1 Jahr 10.47% 11413.7 9427.2
3 Jahre 33.71% 11413.7 8107.6
18.7
13
SMI
16.9
13.85
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":23.0879021378,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":19.361597664929,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":16.9,"chartHeight":22.572973938437,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 12:20:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 21.25 0.24% 0.05 3805880 21.20 20.96 21.28 10066 21.26 21.27 4359 8.86% 13.40%
AMS I 34.81 -1.56% -0.55 333462 35.12 33.88 35.12 1255 34.81 34.85 208 11.69% 50.08%
APG SGA N 285.00 0.35% 1.00 217 284.00 282.50 286.00 5 283.00 284.50 21 0.35% -13.94%
Addex N 1.79 -0.28% -0.01 4392 1.80 1.73 1.80 5690 1.74 1.79 9731 7.78% -20.00%
Adecco N 59.76 0.78% 0.46 526486 59.48 59.18 59.86 701 59.76 59.78 500 7.27% 29.11%
Adval Tech N 180.00 1.12% 2.00 85 178.00 178.00 180.00 71 171.00 182.00 9 5.33% -8.25%
Airesis N 1.36 -2.16% -0.03 1 1.39 1.36 1.36 1142 1.36 1.39 24682 5.30% 12.10%
Allreal N 162.60 0.12% 0.20 11233 162.60 162.20 163.40 834 162.40 162.60 131 -4.47% 6.07%
Also N 127.00 0.00% 0.00 1416 128.00 126.00 129.40 26 127.00 127.20 82 1.93% 14.00%
Arbonia N 11.10 0.91% 0.10 15851 11.00 10.88 11.10 1536 11.08 11.12 1036 4.36% 1.85%
Arundel N 2.20 - - - - - - 499 2.06 2.20 717 4.76% -8.33%
Aryzta N 1.43 -0.62% -0.01 776936 1.44 1.40 1.44 434 1.43 1.43 215 9.73% 32.57%
Ascom N 14.26 0.00% 0.00 3951 14.12 14.06 14.26 667 14.26 14.30 579 -1.66% 5.01%
Autoneum N 132.20 -0.38% -0.50 15083 132.30 128.70 132.50 47 132.30 132.50 312 11.98% -9.97%
BC Geneve N 203.00 0.49% 1.00 365 203.00 201.00 203.00 90 202.00 203.00 464 - 5.21%
BC Jura I 56.50 -0.88% -0.50 77 56.50 55.50 56.50 145 56.50 57.00 270 6.54% 7.55%
BC Vaudoise N 808.00 -0.12% -1.00 677 811.00 805.00 812.00 178 806.00 808.00 214 1.00% 9.18%
BEKB | BCBE N 236.00 -0.63% -1.50 781 236.50 235.50 236.50 33 236.00 236.50 129 0.42% 21.92%
BFW Liegenschaften N 43.00 0.00% 0.00 68 43.00 42.60 43.00 600 42.70 43.00 13987 -0.46% 0.94%
BKW N 65.60 0.92% 0.60 31816 65.00 65.00 65.60 168 65.50 65.60 381 -3.42% -5.39%
BVZ N 940.00 1.08% 10.00 51 935.00 935.00 940.00 32 930.00 950.00 30 -0.53% 15.53%
Bachem N 115.80 -2.03% -2.40 2736 118.40 115.00 118.40 421 115.80 116.60 113 -4.68% 4.05%
Bank Cler N 52.40 - - - - - - 173390 52.00 53.00 250 - 0.77%
Bank Linth N 472.00 0.43% 2.00 41 472.00 472.00 472.00 10 472.00 474.00 10 -4.08% 3.98%
Banque Profil I 3.20 - - - - - - 3066 3.22 3.46 1895 11.89% 1.91%
Banque Rothschild I 17600.00 0.00% 0.00 25 17600.00 17600.00 17600.00 130 17500.00 17600.00 79 - 17.33%
Barry Callebaut N 1850.00 0.43% 8.00 2824 1850.00 1848.00 1867.00 24 1849.00 1851.00 23 -1.44% 20.31%
Basellandschaftliche 912.00 0.00% 0.00 135 912.00 910.00 912.00 57 910.00 914.00 68 -0.44% 0.44%
Basilea Pharma N 42.78 -3.34% -1.48 30813 44.30 42.74 44.30 1750 42.70 42.78 468 -3.36% 10.76%
Basler KB PS 77.60 0.52% 0.40 362 77.80 77.00 77.80 361 77.40 78.00 292 -0.52% 7.52%
Belimo N 5360.00 1.52% 80.00 173 5280.00 5250.00 5380.00 3 5350.00 5360.00 2 2.13% 34.01%
Bell Food N 291.00 -1.02% -3.00 300 290.50 290.00 292.50 37 291.00 292.00 9 1.73% -3.61%
Bellevue N 20.00 0.00% 0.00 128 20.00 19.95 20.00 40 19.85 20.00 617 - 1.01%
Bobst N 73.55 0.00% 0.00 41621 73.80 72.00 73.80 359 73.45 73.65 55 16.75% 7.69%
Bossard N 164.00 -0.12% -0.20 6600 164.80 162.50 164.80 40 163.90 164.20 32 4.99% 17.45%
Bucher N 358.60 -0.44% -1.60 8971 359.60 355.80 360.00 59 358.40 358.60 30 3.33% 36.23%
Burckhardt Compressi 301.00 0.67% 2.00 1496 300.00 294.00 301.00 42 300.50 301.50 32 4.18% 29.77%
Burkhalter N 79.40 1.15% 0.90 9240 78.90 78.60 80.00 40 79.40 79.60 89 7.09% 0.64%
Bâloise N 174.60 -0.06% -0.10 23317 174.00 173.80 174.90 724 174.40 174.60 687 3.31% 29.03%
CFT I 108.50 -0.46% -0.50 204 109.00 107.50 108.50 42 108.50 109.00 935 0.46% 6.86%
CI COM I 2.40 - - - - - - 798 2.28 2.50 1979 - -6.98%
CPH N 83.80 0.00% 0.00 100 83.80 83.80 83.80 1 83.80 84.00 333 2.20% 1.58%
CS Group N 13.58 -0.73% -0.10 6567705 13.70 13.38 13.70 8911 13.57 13.57 2437 11.90% 26.67%
Calida N 30.90 1.98% 0.60 1965 30.30 30.30 31.30 15 30.80 31.00 35 0.33% -0.16%
Cham Group N 408.00 -0.24% -1.00 65 409.00 406.00 408.00 15 406.00 409.00 84 -0.24% -0.49%
Cicor Technologies N 58.90 0.86% 0.50 3669 58.40 58.40 59.00 255 58.80 59.00 22 8.75% 48.22%
Clariant N 22.34 0.22% 0.05 387402 22.33 22.17 22.41 4995 22.33 22.35 5777 4.26% 23.22%
Coltene N 94.30 1.07% 1.00 1791 94.00 93.60 94.30 29 94.30 94.40 50 -6.33% 10.68%
Comet N 101.40 0.60% 0.60 4369 101.70 99.55 102.00 117 101.10 101.60 39 5.00% 26.39%
Conzzeta N 891.00 -2.52% -23.00 1339 889.00 880.00 900.00 2 889.00 892.00 11 6.53% 18.86%
Cosmo N 93.40 -0.95% -0.90 1885 94.00 91.80 94.00 86 93.10 93.40 24 -0.21% 7.28%
Crealogix N 100.00 3.09% 3.00 751 97.00 97.20 101.00 100 102.00 102.00 3 5.43% -12.61%
DKSH N 61.35 0.90% 0.55 54411 61.00 60.95 61.55 458 61.40 61.45 109 1.84% -10.39%
Daetwyler I 155.00 0.78% 1.20 5538 154.20 151.60 155.40 136 154.80 155.20 91 2.12% 23.24%
Datacolor N 630.00 -3.82% -25.00 37 660.00 630.00 660.00 15 635.00 650.00 1 -2.96% -9.03%
Dormakaba N 771.00 0.92% 7.00 5488 760.00 758.00 775.50 38 770.50 771.50 92 -0.33% 28.84%
Dottikon ES N 440.00 - - - - - - 36 440.00 441.00 37 -1.79% -3.08%
Dufry N 104.20 0.00% 0.00 37460 103.60 102.45 104.30 62 104.15 104.20 117 1.91% 11.90%
EFG International N 7.50 -1.19% -0.09 43914 7.59 7.39 7.56 2144 7.48 7.51 839 13.96% 32.00%
Edisun Power N 92.00 -1.08% -1.00 565 91.00 91.00 93.00 528 91.00 92.00 68 14.81% 29.17%
Elma Electronic N 418.00 1.46% 6.00 3 418.00 418.00 418.00 50 410.00 418.00 47 0.49% 17.71%
Emmi N 900.00 0.00% 0.00 1252 899.50 895.50 903.00 12 898.50 900.00 23 -0.88% 32.06%
Ems-Chemie N 622.00 0.16% 1.00 5936 617.50 617.00 622.50 144 621.00 622.00 148 4.99% 32.98%
Evolva N 0.22 -2.18% -0.01 575645 0.23 0.22 0.23 22248 0.22 0.22 10000 -1.29% -0.43%
Flughafen Zuerich N 174.70 0.00% 0.00 13083 174.70 174.00 175.30 246 174.60 174.80 209 -2.51% 7.51%
Forbo N 1611.00 -0.92% -15.00 465 1626.00 1602.00 1619.00 1 1610.00 1611.00 28 0.93% 17.74%
GAM N 4.03 -0.30% -0.01 546931 4.03 3.86 4.12 143 4.03 4.03 480 17.04% 4.72%
Gavazzi I 264.00 0.00% 0.00 10 264.00 264.00 264.00 48 260.00 264.00 70 3.12% 7.76%
Geberit N 420.10 0.19% 0.80 38520 420.30 417.60 421.40 321 420.00 420.20 159 2.39% 9.68%
Georg Fischer N 1044.00 0.77% 8.00 7081 1036.00 1023.00 1048.00 97 1042.00 1044.00 60 6.91% 31.72%
Givaudan N 2557.00 0.08% 2.00 8991 2562.00 2548.00 2564.00 8 2556.00 2557.00 82 0.51% 12.26%
Graubündner KB PS 1480.00 0.00% 0.00 13 1475.00 1475.00 1480.00 18 1470.00 1480.00 26 1.02% 11.28%
Groupe Minoteries N 378.00 - - - - - - 91 366.00 378.00 42 -0.53% -2.58%
Gurit I 1108.00 -0.89% -10.00 296 1116.00 1108.00 1120.00 3 1106.00 1108.00 7 8.33% 28.95%
Helvetia N 632.00 -0.24% -1.50 2311 634.00 631.00 634.50 35 631.50 632.00 206 2.18% 10.27%
Hochdorf N 132.00 1.38% 1.80 458 130.20 130.20 132.00 41 131.00 132.20 34 5.85% 27.65%
Huber+Suhner N 79.00 0.00% 0.00 7981 79.00 78.30 79.30 258 78.90 79.10 1454 3.27% 20.61%
Hypo Lenzburg N 4520.00 0.00% 0.00 26 4540.00 4520.00 4560.00 25 4500.00 4540.00 5 - 2.73%
IVF Hartmann N 148.00 -2.63% -4.00 556 150.00 148.00 150.00 1413 148.00 154.00 133 3.40% -5.00%
Implenia N 30.92 1.31% 0.40 29963 30.50 30.34 30.92 63 30.90 30.98 211 6.42% -7.74%
Inficon N 575.50 0.96% 5.50 2010 570.00 568.00 579.00 34 574.00 575.50 72 -2.90% 14.55%
Interroll N 2220.00 0.68% 15.00 527 2195.00 2180.00 2235.00 14 2215.00 2220.00 10 2.80% 51.86%
Julius Baer N 47.60 1.19% 0.56 744966 46.93 46.92 47.75 250 47.59 47.61 136 7.99% 34.36%
Jungfraubahn N 139.80 -0.14% -0.20 1142 140.20 139.80 142.00 103 139.80 140.20 11 -2.10% 11.55%
Kardex N 159.40 1.01% 1.60 4467 158.00 156.60 160.00 101 159.00 159.40 75 2.47% 39.15%
Komax N 234.40 -1.76% -4.20 9880 231.80 228.80 234.40 246 233.80 234.60 145 8.65% 3.74%
Kudelski I 6.50 0.15% 0.01 42362 6.43 6.41 6.55 570 6.51 6.54 2936 4.68% 15.07%
Kuros N 2.40 0.00% 0.00 13740 2.40 2.40 2.48 25 2.40 2.42 2500 -11.11% 4.35%
Kühne + Nagel N 145.30 0.24% 0.35 56673 145.05 144.60 146.05 485 145.25 145.35 336 1.51% 14.72%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 52.86 0.76% 0.40 748067 52.88 52.24 53.02 1215 52.86 52.88 1406 2.02% 29.53%
Leclanché N 1.85 1.65% 0.03 50277 1.88 1.81 1.88 837 1.85 1.86 1920 -5.21% -9.00%
Lem N 1404.00 0.14% 2.00 77 1400.00 1390.00 1406.00 12 1402.00 1406.00 29 3.09% 33.78%
Lifewatch N 14.80 - - - - - - - - - - -0.34% -
Lindt & Sprüngli N 78000.00 0.78% 600.00 42 77400.00 77300.00 78000.00 2 77800.00 78000.00 2 -0.64% 5.59%
Lindt & Sprüngli PS 6785.00 1.50% 100.00 596 6670.00 6670.00 6795.00 3 6775.00 6785.00 19 -1.69% 9.59%
Logitech N 42.20 0.48% 0.20 183149 41.81 41.80 42.36 900 42.18 42.20 279 2.54% 35.83%
Lonza N 300.30 3.16% 9.20 194963 294.90 290.30 300.90 178 300.30 300.40 159 -7.70% 14.29%
LumX N 0.11 3.88% 0.00 350 0.10 0.11 0.11 6100 0.10 0.11 104883 -9.65% -14.17%
Luzerner Kantonalban 472.50 0.00% 0.00 885 472.50 469.00 475.00 20 470.00 472.50 59 -1.15% 2.72%
MCH Group N 16.75 -1.76% -0.30 3291 17.05 16.50 17.35 510 16.70 16.85 321 - -14.54%
Meier Tobler N 17.76 -1.33% -0.24 2143 18.00 17.64 18.00 15 17.70 17.82 15 0.78% 20.00%
Metall Zug N 2620.00 -0.38% -10.00 61 2620.00 2600.00 2630.00 5 2620.00 2630.00 2 3.14% 5.20%
Meyer Burger N 0.69 1.26% 0.01 799748 0.67 0.66 0.69 13474 0.68 0.69 17433 6.28% 12.83%
Mikron N 7.78 0.52% 0.04 16207 7.68 7.64 7.78 100 7.78 7.80 100 -2.52% 14.50%
Mobimo N 236.00 0.21% 0.50 2895 236.50 235.50 237.00 148 236.00 236.50 288 -0.84% 0.64%
Nestlé N 96.13 1.09% 1.04 2432201 96.15 95.65 96.38 400 96.09 96.10 250 -2.09% 19.16%
Newron Pharma N 8.86 -0.45% -0.04 3257 8.90 8.82 8.99 23 8.87 8.96 868 -3.05% 58.65%
Novartis N 78.14 -0.76% -0.60 3379724 78.30 77.81 78.57 418 78.14 78.15 2836 -4.26% 5.99%
OC Oerlikon N 13.35 0.38% 0.05 280945 13.30 13.18 13.40 2404 13.35 13.37 3732 -1.63% 20.47%
Orascom N 16.32 1.49% 0.24 679 16.38 16.20 16.38 12 16.24 16.32 15 -1.95% 7.92%
Orell Füssli N 95.00 -0.52% -0.50 641 95.50 95.00 95.00 30 94.50 95.00 559 -0.52% 7.91%
Orior N 77.10 -0.13% -0.10 5935 77.20 77.00 77.50 289 77.00 77.20 70 -1.40% -3.14%
PSP N 103.40 -0.39% -0.40 16053 104.00 103.40 104.30 546 103.30 103.40 1132 0.87% 7.18%
Panalpina N 205.60 -0.19% -0.40 17758 204.00 203.00 205.80 237 205.60 205.80 258 1.38% 57.25%
Pargesa I 81.25 0.00% 0.00 14669 81.20 80.55 81.25 283 81.20 81.30 446 2.07% 14.68%
Partners Group N 757.00 0.03% 0.20 10976 753.00 751.00 758.80 71 756.80 757.20 126 1.80% 26.98%
Peach Property N 29.50 -0.34% -0.10 21 29.60 29.50 29.60 985 29.50 29.60 150 - 6.09%
Perfect Holding N 0.02 0.00% 0.00 1250 0.02 0.02 0.02 35608 0.02 0.02 4 5.56% 72.73%
Perrot Duval I 71.00 - - - - - - 28 70.50 75.50 283 - 33.96%
Phoenix M. I 485.50 -0.41% -2.00 183 487.50 484.50 490.50 9 484.50 486.50 9 3.17% -3.08%
Relief Therapeutics 0.00 0.00% 0.00 50000 0.00 0.00 0.00 2768127 0.00 0.00 8586713 -4.76% -23.08%
Richemont N 76.24 0.63% 0.48 761582 76.14 75.70 76.52 1352 76.22 76.26 2242 6.95% 20.25%
Rieter N 149.50 -1.90% -2.90 6041 149.00 145.70 152.80 37 149.60 149.80 14 1.94% 18.32%
Roche GS 265.15 -0.43% -1.15 827898 265.35 263.90 266.60 206 265.15 265.20 834 -3.44% 9.41%
Romande Energie N 1190.00 - - - - - - 5 1170.00 1190.00 47 2.59% 0.85%
SFPI N 86.50 -1.70% -1.50 934 87.50 86.00 87.50 150 87.50 89.00 226 -4.35% 2.33%
SGS N 2641.00 0.00% 0.00 7395 2650.00 2631.00 2650.00 17 2640.00 2641.00 12 2.60% 19.50%
SHL Telemedicine N 5.80 - - - - - - 500 5.55 5.80 467 -0.85% -4.61%
SNB N 5760.00 1.95% 110.00 15 5700.00 5660.00 5760.00 2 5710.00 5770.00 9 -0.53% 36.14%
Santhera N 15.72 -1.50% -0.24 2541 16.10 15.66 16.10 310 15.74 15.90 506 1.66% 136.80%
Schaffner N 249.00 3.75% 9.00 82 240.00 240.00 249.00 57 245.00 249.00 44 -1.23% -6.98%
Schindler N 216.80 0.46% 1.00 5969 215.20 213.80 217.40 240 216.40 216.80 545 1.79% 13.22%
Schindler PS 221.40 0.77% 1.70 34370 218.50 218.10 221.90 106 221.40 221.50 267 1.67% 12.84%
Schlatter N 40.00 -2.44% -1.00 34 41.00 40.00 40.00 224 40.00 40.60 33 - 26.54%
Schmolz + Bickenbach 0.47 2.15% 0.01 211709 0.48 0.47 0.48 12152 0.47 0.48 21766 1.42% -13.89%
Schweiter I 993.00 0.30% 3.00 557 987.00 983.00 993.00 28 990.00 992.00 9 1.75% 13.92%
Siegfried N 375.50 -0.13% -0.50 6288 376.50 374.50 376.50 179 375.00 375.50 108 2.87% 11.90%
Sika N 150.80 -0.63% -0.95 207390 151.70 149.75 151.70 222 150.75 150.80 243 4.58% 21.79%
Sonova N 200.20 -0.15% -0.30 49698 199.95 198.00 200.90 180 200.20 200.30 743 -0.30% 24.84%
St. Galler Kantonalb 479.00 0.21% 1.00 549 480.00 477.50 481.00 4 479.00 480.00 21 2.36% 5.87%
Starrag N 50.00 - - - - - - 184 49.20 50.00 652 1.63% 16.28%
Straumann N 841.20 0.53% 4.40 16515 838.40 828.40 845.00 92 840.80 841.20 37 0.43% 35.40%
Sulzer N 109.70 0.00% 0.00 35381 109.70 108.20 110.10 39 109.80 110.10 39 10.25% 40.55%
Swatch Group I 318.80 -0.78% -2.50 102142 319.10 317.30 322.00 257 318.60 318.80 83 11.25% 12.07%
Swatch Group N 61.85 -1.04% -0.65 43638 62.60 61.60 62.60 263 61.80 61.90 879 12.71% 10.04%
Swiss Life N 472.40 0.11% 0.50 56968 473.40 470.10 473.70 147 472.30 472.40 94 4.17% 24.64%
Swiss Prime Site N 81.55 -0.31% -0.25 24824 81.80 81.40 82.10 592 81.50 81.55 845 -0.85% 2.83%
Swiss Re N 102.25 -0.44% -0.45 724549 102.75 101.80 102.75 2656 102.25 102.30 1074 3.38% 13.96%
Swisscom N 471.10 0.56% 2.60 50434 468.90 468.30 472.10 345 471.00 471.20 255 0.17% -0.26%
Swissquote N 39.38 -0.71% -0.28 28841 39.50 38.80 39.76 224 39.26 39.38 128 5.48% -12.35%
Tamedia N 101.00 -0.98% -1.00 807 102.00 100.80 102.00 181 101.00 101.20 180 2.51% -3.32%
Tecan N 221.00 -0.72% -1.60 8643 222.60 219.20 223.00 18 221.00 221.20 120 -2.88% 16.67%
Temenos N 163.55 -0.30% -0.50 55228 164.20 161.75 164.95 126 163.45 163.55 260 5.70% 39.14%
Titlis-Bahnen N 381.00 -0.52% -2.00 71 383.00 381.00 381.00 50 380.00 381.00 99 -2.30% 2.68%
Tornos N 7.98 -0.99% -0.08 12304 8.02 7.78 8.02 668 7.98 8.02 80 -0.62% 30.84%
U-Blox N 85.50 3.14% 2.60 65103 82.85 82.80 86.05 14 85.40 85.65 131 -0.54% 5.00%
UBS Group N 13.35 -0.07% -0.01 6104019 13.45 13.22 13.45 13926 13.35 13.35 15689 7.22% 9.19%
VP Bank I 146.20 -0.54% -0.80 2834 147.00 144.20 146.40 30 145.60 146.00 11 4.70% 3.96%
VZ Holding N 261.00 -0.57% -1.50 245 263.00 259.50 264.00 30 260.50 261.50 23 2.54% -0.94%
Valartis N 10.40 0.00% 0.00 10 10.40 10.40 10.40 600 9.85 10.40 469 5.05% 0.97%
Valiant N 114.00 -0.87% -1.00 4429 115.00 113.40 115.00 217 114.00 114.20 173 0.70% 6.48%
Valora N 242.50 -0.41% -1.00 2501 243.00 240.50 243.00 4 242.50 243.00 185 0.21% 13.26%
Vaudoise Versicherun 510.00 0.00% 0.00 417 508.00 508.00 514.00 55 508.00 510.00 15 1.59% 5.15%
Vetropack I 2225.00 -1.11% -25.00 67 2250.00 2225.00 2250.00 2 2225.00 2230.00 5 6.38% 11.94%
Vifor Pharma N 133.60 -0.37% -0.50 82256 134.05 131.65 134.25 100 133.60 133.70 294 0.68% 25.44%
Villars N 800.00 - - - - - - 3 800.00 840.00 197 2.56% 2.56%
Von Roll I 1.27 -0.39% -0.01 25887 1.28 1.27 1.29 26 1.27 1.28 3443 -0.39% -3.03%
Vontobel N 58.80 -1.26% -0.75 22756 59.75 58.70 59.75 306 58.75 58.85 239 11.52% 18.15%
Walliser Kantonalban 127.00 0.40% 0.50 813 126.50 126.50 127.00 410 126.00 127.50 400 0.40% 11.95%
Warteck Invest N 1990.00 0.51% 10.00 60 1980.00 1980.00 1990.00 32 1970.00 1990.00 215 -0.50% 3.66%
Zehnder N 34.95 -0.29% -0.10 5001 35.05 34.35 35.20 135 34.75 35.00 100 5.41% 5.10%
Zug Estates N 1805.00 0.56% 10.00 29 1795.00 1785.00 1805.00 19 1795.00 1815.00 5 0.84% 7.16%
Zuger Kantonalbank I 6280.00 -0.32% -20.00 4 6300.00 6280.00 6300.00 10 6280.00 6300.00 23 1.29% 10.53%
Zurich Insurance N 326.30 -0.12% -0.40 326971 328.10 324.80 328.10 142 326.20 326.30 811 3.75% 11.46%
Zwahlen & Mayr I 260.00 - - - - - - 8 252.00 268.00 11 3.17% 4.00%
Züblin N 25.40 0.00% 0.00 90 25.40 25.40 25.40 771 24.80 25.40 411 5.83% -2.31%