18.06.2019 22:41:38
SWISS ALL SHARE INDEX TR
11938.73
CHF
154.4500
1.31%
18.06.2019 22:06
 
Chart
Kursdaten
Kurs 11938.73 Eröffnung 11775.68
Diff. absolut 154.45 Tages-Hoch 11961.32
Diff. % 1.31 % Tages-Tief 11748.93
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 11784.28 Volatilität in % -
Börse Letzter Handel 18.06.2019 / 22:06
Währung CHF Aktualisierungsstand 18.06.2019 / 22:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.61% 11961.3 9691.5
1 Woche 1.45% 11961.3 11706.5
1 Monat 3.29% 11961.3 11330.9
3 Monate 7.25% 11961.3 10890.3
6 Monate 21.24% 11961.3 9427.2
1 Jahr 17.59% 11961.3 9427.2
3 Jahre 44.21% 11961.3 8107.6
18.7
13
SMI
22.61
18.5
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":22.5350254436,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":18.897953283228,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":22.61,"chartHeight":23.477893172283,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 22:41:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.20 2.02% 0.38 7748700 18.75 18.66 19.24 98103 19.19 19.20 41914 -0.80% 2.67%
AMS I 32.16 0.06% 0.02 1336345 31.74 30.16 32.75 3376 32.16 32.17 3529 -9.81% 36.50%
APG SGA N 251.50 0.60% 1.50 1917 250.00 250.00 254.00 75 250.50 251.50 22 0.60% -23.79%
Addex N 1.62 3.18% 0.05 8518 1.57 1.51 1.62 500 1.52 1.62 1172 1.89% -28.00%
Adecco N 58.84 1.87% 1.08 1164417 57.52 57.18 59.00 790 58.82 58.84 9815 4.96% 28.11%
Adval Tech N 182.00 15.92% 25.00 572 160.00 160.00 182.00 10 167.00 183.00 54 8.98% -6.19%
Airesis N 1.24 0.00% 0.00 3307 1.24 1.20 1.24 2724 1.20 1.24 3741 1.64% -
Allreal N 167.60 0.00% 0.00 12066 168.00 167.20 169.00 249 167.40 167.60 374 0.96% 9.47%
Also N 131.20 0.46% 0.60 6927 130.20 129.40 132.20 168 131.20 131.40 100 -1.94% 17.77%
Arbonia N 12.94 1.89% 0.24 67485 12.78 12.60 13.06 681 12.94 12.98 3722 0.78% 19.81%
Arundel N 2.16 - - - - - - 600 1.99 2.20 500 - -10.00%
Aryzta N 1.14 1.79% 0.02 2177835 1.12 1.12 1.16 40632 1.14 1.14 23485 -2.98% 4.73%
Ascom N 12.82 0.94% 0.12 47569 12.70 12.56 12.90 575 12.78 12.82 505 -1.84% -5.60%
Autoneum N 128.20 1.42% 1.80 18216 125.80 123.90 128.90 7 127.40 128.20 135 -2.73% -13.03%
BC Geneve N 198.00 0.00% 0.00 907 198.50 197.50 198.50 12 197.50 198.00 30 - 3.12%
BC Jura I 58.00 0.87% 0.50 356 57.50 56.50 58.00 152 56.50 58.00 48 3.57% 9.43%
BC Vaudoise N 757.00 0.26% 2.00 5168 751.00 750.00 758.00 109 756.00 757.00 21 -0.13% 2.16%
BEKB | BCBE N 232.00 0.87% 2.00 1724 232.00 230.50 232.00 187 231.50 232.00 1026 1.53% 19.10%
BFW Liegenschaften N 42.90 0.23% 0.10 675 42.80 42.80 42.90 200 42.60 42.90 89 0.94% 0.70%
BKW N 65.90 0.30% 0.20 34828 65.90 65.60 66.30 887 65.80 65.90 418 -2.23% -4.08%
BVZ N 945.00 1.07% 10.00 14 925.00 925.00 945.00 45 925.00 945.00 3 1.07% 17.39%
Bachem N 128.60 0.94% 1.20 6090 128.00 127.00 129.60 8 128.60 129.00 225 0.16% 13.22%
Bank Linth N 472.00 -0.42% -2.00 28 472.00 472.00 474.00 10 472.00 474.00 7 -3.28% 4.42%
Banque Profil I 3.16 -4.24% -0.14 6674 3.16 3.16 3.16 985 2.10 3.16 1663 1.94% 0.64%
Banque Rothschild I 15400.00 - - - - - - 584 15400.00 15500.00 99 - 2.67%
Barry Callebaut N 1979.00 0.41% 8.00 11163 1974.00 1961.00 1994.00 32 1979.00 1980.00 58 - 29.26%
Basellandschaftliche 912.00 0.22% 2.00 369 910.00 908.00 914.00 91 908.00 912.00 113 0.22% 0.44%
Basilea Pharma N 35.50 2.25% 0.78 67610 34.60 34.24 35.78 344 35.48 35.50 520 -5.74% -11.16%
Basler KB PS 74.20 0.00% 0.00 2890 74.20 73.40 74.20 21 73.80 74.20 141 0.82% 3.34%
Belimo N 5750.00 0.52% 30.00 1131 5810.00 5630.00 5810.00 33 5730.00 5750.00 740 5.89% 45.94%
Bell Food N 298.00 -0.83% -2.50 1246 300.50 296.50 301.50 502 298.00 298.50 2127 -0.67% -2.30%
Bellevue N 21.40 -0.47% -0.10 4851 21.30 21.20 21.40 325 21.20 21.40 494 2.39% 8.08%
Bobst N 68.50 3.32% 2.20 29219 66.05 65.30 68.65 33 68.45 68.50 66 4.34% 0.29%
Bossard N 145.80 0.00% 0.00 24722 145.00 143.40 146.30 61 145.60 145.80 88 -0.75% 4.29%
Bucher N 324.40 0.56% 1.80 34218 321.80 316.00 324.40 300 324.00 324.40 91 -2.58% 22.69%
Burckhardt Compressi 250.50 0.20% 0.50 3351 250.00 246.50 251.50 13 250.00 250.50 107 -3.28% 8.72%
Burkhalter N 78.00 1.30% 1.00 7527 77.80 76.40 78.00 31 77.70 78.00 72 1.30% -
Bâloise N 174.20 0.69% 1.20 112427 172.60 172.40 174.60 1032 174.10 174.20 1623 1.04% 28.66%
CFT I 100.50 -0.49% -0.50 485 101.00 100.00 101.50 85 100.50 101.00 371 -1.47% -1.47%
CI COM I 2.94 - - - - - - 300 2.34 2.96 500 -1.34% 13.95%
CPH N 83.40 0.24% 0.20 436 83.00 82.40 83.40 94 82.40 83.40 276 1.46% 1.09%
CS Group N 11.68 2.05% 0.23 12327890 11.36 11.21 11.73 86056 11.68 11.68 13408 -0.17% 8.10%
Calida N 29.40 -1.01% -0.30 2609 29.90 29.10 29.90 191 29.40 29.50 15 -2.33% -3.13%
Cham Group N 419.00 -0.24% -1.00 315 420.00 417.00 421.00 21 417.00 419.00 5 0.24% 1.95%
Cicor Technologies N 56.00 -0.53% -0.30 65 56.20 56.00 56.20 455 56.00 56.10 5 -2.61% 42.13%
Clariant N 19.09 1.73% 0.33 1682689 18.70 18.58 19.23 9122 19.09 19.09 531 0.74% 5.50%
Coltene N 91.10 2.13% 1.90 6873 89.00 88.20 91.10 67 90.50 91.10 631 0.66% 8.07%
Comet N 91.80 -1.02% -0.95 12708 93.10 89.40 93.15 74 91.65 91.80 118 -5.70% 15.11%
Conzzeta N 870.00 0.46% 4.00 2661 863.00 844.00 870.00 6 866.00 870.00 54 -2.25% 13.13%
Cosmo N 90.90 0.78% 0.70 9789 90.00 88.50 91.70 107 90.80 90.90 27 -0.87% 3.41%
Crealogix N 101.00 2.64% 2.60 419 99.80 99.80 101.00 50 99.00 101.00 481 1.81% -9.01%
DKSH N 56.10 -0.09% -0.05 167123 56.15 55.80 56.70 253 56.05 56.10 5915 -9.88% -17.32%
Daetwyler I 150.80 2.03% 3.00 18557 147.80 144.80 150.80 105 150.60 150.80 263 1.34% 20.83%
Datacolor N 665.00 0.76% 5.00 3 665.00 665.00 665.00 22 665.00 680.00 60 - -7.64%
Dormakaba N 709.00 0.42% 3.00 6834 706.00 696.00 711.50 156 709.00 709.50 118 -0.28% 19.56%
Dottikon ES N 514.00 1.58% 8.00 30 510.00 510.00 514.00 5 504.00 514.00 5 0.78% 13.22%
Dufry N 80.78 0.60% 0.48 307115 80.08 79.32 81.32 2485 80.76 80.78 177 -2.01% -13.25%
EFG International N 6.34 1.60% 0.10 175297 6.12 6.12 6.38 1767 6.34 6.35 5486 -3.65% 10.26%
Edisun Power N 102.00 -1.92% -2.00 595 102.00 100.00 102.00 59 100.00 102.00 310 4.62% 41.67%
Elma Electronic N 424.00 - - - - - - 39 410.00 430.00 50 3.41% 21.14%
Emmi N 953.00 -0.37% -3.50 7257 964.00 953.00 965.00 24 952.50 953.00 78 -0.99% 39.84%
Ems-Chemie N 634.00 1.04% 6.50 22599 625.50 622.50 636.00 51 634.00 634.50 527 0.16% 35.76%
Evolva N 0.20 -1.90% -0.00 447550 0.20 0.19 0.20 13595 0.19 0.20 20888 -2.00% -14.78%
Flughafen Zuerich N 190.30 3.54% 6.50 150650 185.00 183.70 190.60 18613 190.20 190.30 561 8.19% 17.11%
Forbo N 1750.00 1.10% 19.00 4165 1735.00 1723.00 1753.00 7 1749.00 1750.00 70 2.22% 26.72%
GAM N 4.46 0.72% 0.03 771668 4.42 4.32 4.47 7363 4.46 4.46 5716 2.90% 15.77%
Gavazzi I 263.00 -0.75% -2.00 126 261.00 258.00 263.00 100 264.00 266.00 32 -2.23% 7.35%
Geberit N 466.40 1.50% 6.90 116310 460.00 457.30 467.10 2 466.30 466.40 2313 1.81% 22.00%
Georg Fischer N 915.00 1.27% 11.50 20877 904.50 889.00 921.00 6 914.50 915.00 192 0.99% 16.34%
Givaudan N 2831.00 1.32% 37.00 36076 2794.00 2768.00 2831.00 505 2831.00 2832.00 859 3.17% 24.38%
Graubündner KB PS 1465.00 0.34% 5.00 94 1455.00 1450.00 1465.00 19 1450.00 1465.00 29 0.69% 10.15%
Groupe Minoteries N 350.00 -2.78% -10.00 30 360.00 350.00 360.00 1 360.00 370.00 1 -4.89% -9.79%
Gurit I 1012.00 -2.32% -24.00 569 1034.00 1006.00 1034.00 40 1010.00 1012.00 7 -1.75% 16.72%
Helvetia N 125.30 0.00% 0.00 69524 125.70 124.60 126.00 386 125.20 125.30 824 -1.03% 9.05%
Hochdorf N 107.80 2.67% 2.80 542 112.00 105.40 112.00 10 105.60 108.00 411 3.85% 5.69%
Huber+Suhner N 81.60 1.87% 1.50 29828 79.70 79.20 81.60 512 81.50 81.60 771 2.00% 24.58%
Hypo Lenzburg N 4500.00 0.00% 0.00 20 4480.00 4440.00 4500.00 13 4440.00 4500.00 26 0.45% 2.27%
IVF Hartmann N 152.00 1.33% 2.00 293 150.00 150.00 152.00 49 150.00 152.00 19 1.33% -5.00%
Implenia N 27.76 -0.43% -0.12 106681 27.86 26.70 27.98 335 27.70 27.76 631 -6.09% -16.08%
Inficon N 586.00 -1.18% -7.00 6640 591.50 578.50 591.50 110 586.00 586.50 94 -0.51% 17.77%
Interroll N 2460.00 2.93% 70.00 3866 2415.00 2410.00 2460.00 1 2455.00 2460.00 33 6.26% 69.42%
Julius Baer N 41.73 1.38% 0.57 982273 40.94 40.35 41.87 30900 41.73 41.74 7149 0.05% 19.19%
Jungfraubahn N 139.40 0.00% 0.00 961 140.40 139.00 140.40 246 139.00 139.40 131 -0.14% 11.08%
Kardex N 170.80 -1.16% -2.00 53465 170.00 163.80 171.40 42 170.60 170.80 208 - 50.62%
Komax N 211.00 1.05% 2.20 10889 209.20 206.60 211.80 68 210.80 211.00 88 -0.85% -8.26%
Kudelski I 5.98 -1.32% -0.08 224288 6.10 5.85 6.14 159 5.97 5.98 208941 -8.00% 6.03%
Kuros Biosciences N 2.21 0.91% 0.02 16094 2.10 2.10 2.24 74 2.12 2.21 172 2.31% -3.91%
Kühne + Nagel N 135.40 1.04% 1.40 211525 133.90 132.65 135.90 3325 135.40 135.45 52 -0.04% 7.16%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 48.89 1.96% 0.94 3862646 47.87 47.07 49.19 40506 48.89 48.91 9238 -2.84% 20.72%
Leclanché N 1.64 1.23% 0.02 6294 1.66 1.60 1.66 4000 1.60 1.64 4999 -4.09% -18.00%
Lem N 1358.00 1.34% 18.00 555 1340.00 1330.00 1358.00 13 1342.00 1358.00 18 1.19% 29.58%
Lifewatch N 14.80 - - - - - - - - - - -0.34% -
Lindt & Sprüngli N 78900.00 0.77% 600.00 124 78100.00 78100.00 79300.00 1 78800.00 78900.00 1 0.51% 7.64%
Lindt & Sprüngli PS 7000.00 1.16% 80.00 4227 6920.00 6920.00 7040.00 172 7000.00 7005.00 4 1.08% 14.75%
Logitech N 38.12 2.56% 0.95 1164156 36.87 36.54 38.31 13092 38.12 38.13 660 -0.10% 23.29%
Lonza N 335.00 1.95% 6.40 267977 328.70 326.20 336.30 5292 334.90 335.00 369 1.95% 31.53%
LumX N 0.07 0.00% 0.00 93311 0.07 0.07 0.07 25000 0.07 0.07 37299 5.26% -41.67%
Luzerner Kantonalban 444.50 0.57% 2.50 1307 441.00 441.00 445.50 1 442.50 444.50 30 -0.34% -3.37%
MCH Group N 18.10 6.16% 1.05 13599 17.10 17.10 18.45 1000 17.90 18.10 929 2.55% -9.27%
Meier Tobler N 15.16 0.40% 0.06 2353 15.04 15.00 15.16 40 15.00 15.16 49 -2.82% 1.07%
Metall Zug N 2280.00 3.64% 80.00 250 2230.00 2200.00 2280.00 2 2270.00 2280.00 21 4.59% -8.80%
Meyer Burger N 0.52 -2.60% -0.01 7600311 0.54 0.51 0.54 6783 0.52 0.52 7637 -15.48% -12.67%
Mikron N 8.62 0.00% 0.00 6545 8.58 8.34 8.62 42 8.56 8.62 1714 4.36% 27.51%
Mobimo N 253.00 0.20% 0.50 7608 252.00 251.50 254.00 548 252.50 253.00 317 3.27% 8.12%
Nestlé N 102.24 0.73% 0.74 4806536 101.24 101.24 102.52 1480 102.22 102.24 15000 0.99% 28.12%
Newron Pharma N 6.01 -3.38% -0.21 13560 6.29 6.01 6.32 99 6.01 6.15 917 -4.91% 7.13%
Novartis N 91.43 1.95% 1.75 5161482 89.42 89.42 91.69 12607 91.43 91.45 4378 4.22% 23.07%
OC Oerlikon N 11.43 1.15% 0.13 1039023 11.29 11.14 11.49 9741 11.43 11.44 2892 0.09% 3.53%
Orascom N 13.70 0.74% 0.10 12372 13.60 13.40 13.70 914 13.50 13.70 1471 -0.72% -8.05%
Orell Füssli N 91.50 0.00% 0.00 202 91.50 90.50 92.00 58 90.50 91.50 132 0.55% 3.39%
Orior N 77.90 -1.52% -1.20 16622 79.80 77.00 79.80 17 77.70 77.90 194 -0.51% -2.26%
PSP N 114.20 0.53% 0.60 107894 113.50 113.40 114.70 547 114.10 114.20 5059 -0.17% 17.91%
Panalpina N 222.20 1.55% 3.40 26102 220.00 217.40 223.60 693 222.20 222.40 26 2.30% 69.62%
Pargesa I 75.65 1.95% 1.45 69146 73.85 73.45 75.75 2 75.55 75.65 2303 0.20% 6.77%
Partners Group N 731.00 2.27% 16.20 81244 713.80 707.60 732.00 4730 731.00 731.20 28 2.32% 22.65%
Peach Property N 30.70 0.99% 0.30 2678 30.70 30.40 30.70 74 30.40 30.70 202 2.33% 10.04%
Perfect Holding N 0.02 -22.50% -0.00 1723 0.02 0.02 0.02 50000 0.02 0.02 709983 -18.42% 40.91%
Perrot Duval I 131.00 2.34% 3.00 410 127.00 127.00 131.00 250 127.00 131.00 449 7.38% 147.17%
Phoenix M. I 442.50 -0.23% -1.00 398 444.50 442.00 447.50 13 441.50 442.50 3 0.34% -12.03%
Relief Therapeutics 0.00 -7.14% -0.00 3770204 0.00 0.00 0.00 1793 0.00 0.00 3216625 -13.33% -50.00%
Richemont N 81.40 2.18% 1.74 1482514 79.52 79.04 81.90 39989 81.40 81.42 2291 1.88% 29.21%
Rieter N 146.50 2.02% 2.90 8671 145.40 142.00 146.70 552 146.50 146.80 85 - 13.74%
Roche GS 278.85 1.29% 3.55 1331599 274.60 274.60 279.75 5042 278.85 278.90 324 2.07% 14.56%
Romande Energie N 1230.00 0.82% 10.00 34 1220.00 1220.00 1230.00 193 1220.00 1230.00 8 2.50% 4.24%
SF Urban Properties 90.00 0.00% 0.00 445 90.00 90.00 90.00 940 89.00 90.00 270 1.12% 4.65%
SGS N 2604.00 0.93% 24.00 24371 2574.00 2559.00 2608.00 52 2603.00 2604.00 129 0.50% 17.83%
SHL Telemedicine N 6.15 0.00% 0.00 5 6.15 6.15 6.15 5000 6.00 6.15 144 -0.81% 1.15%
SNB N 5500.00 0.18% 10.00 53 5490.00 5400.00 5500.00 1 5480.00 5500.00 34 3.38% 32.53%
Santhera N 14.10 1.58% 0.22 8372 13.88 13.70 14.40 465 14.10 14.22 628 2.92% 109.20%
Schaffner N 231.00 0.43% 1.00 537 229.00 227.00 231.00 25 227.00 231.00 126 2.67% -10.47%
Schindler N 213.40 0.95% 2.00 27939 209.60 209.60 214.00 189 213.20 213.40 60 1.62% 11.96%
Schindler PS 218.00 0.65% 1.40 155925 215.10 214.80 218.90 1726 217.90 218.00 3428 0.60% 11.97%
Schlatter N 39.80 -0.50% -0.20 411 36.00 36.00 39.80 214 36.80 39.80 10 6.99% 22.84%
Schmolz + Bickenbach 0.47 6.35% 0.03 548655 0.46 0.44 0.47 7000 0.44 0.47 42624 3.65% -13.15%
Schweiter I 882.00 0.23% 2.00 2860 880.00 870.00 884.00 23 881.00 882.00 98 -3.50% 1.50%
Siegfried N 365.00 1.53% 5.50 12143 359.50 358.50 366.50 35 364.50 365.00 293 -0.14% 8.63%
Sika N 163.30 2.58% 4.10 535680 159.65 158.70 164.45 4257 163.30 163.40 3767 3.78% 31.06%
Sonova N 234.20 1.47% 3.40 292659 231.20 230.50 235.00 4325 234.00 234.20 765 3.17% 45.83%
St. Galler Kantonalb 449.00 1.13% 5.00 3241 442.00 441.00 449.00 24 447.50 449.00 94 0.45% -0.55%
Starrag N 52.50 2.94% 1.50 199 52.00 52.00 52.50 178 51.00 52.50 129 3.96% 22.09%
Straumann N 879.00 3.05% 26.00 41070 857.40 853.60 880.00 54 878.40 879.00 164 3.61% 42.23%
Sulzer N 98.15 1.66% 1.60 101669 96.35 94.80 98.40 448 98.10 98.15 3484 -0.10% 25.75%
Swatch Group I 264.50 2.52% 6.50 311980 258.00 253.70 266.00 771 264.50 264.60 6435 -1.12% -7.74%
Swatch Group N 50.25 2.34% 1.15 145031 49.08 48.32 50.55 188 50.25 50.30 3216 -2.43% -11.53%
Swiss Life N 477.50 0.57% 2.70 132297 475.00 472.10 479.60 670 477.50 477.70 607 1.21% 26.12%
Swiss Prime Site N 83.90 0.48% 0.40 164769 83.50 83.50 84.40 800 83.85 83.90 3296 1.33% 5.47%
Swiss Re N 99.76 0.69% 0.68 1763347 99.12 98.76 100.10 2525 99.64 99.76 584 1.01% 10.70%
Swisscom N 496.50 0.38% 1.90 123512 494.00 491.70 498.30 665 496.50 496.60 51 0.49% 5.71%
Swissquote N 39.14 -1.01% -0.40 70358 39.60 38.00 39.60 74 39.04 39.14 294 5.90% -13.50%
Tamedia N 103.20 0.19% 0.20 12628 103.20 102.60 103.60 10 103.00 103.20 23 -3.37% -2.18%
Tecan N 249.00 0.57% 1.40 16941 245.80 244.00 249.00 120 249.00 249.20 65 1.63% 30.50%
Temenos N 178.00 1.69% 2.95 305040 177.45 174.35 179.75 1595 177.90 178.00 1028 -1.85% 50.98%
Titlis-Bahnen N 354.00 2.02% 7.00 505 352.00 348.00 354.00 5 349.00 354.00 9 1.43% -5.09%
Tornos N 8.38 -1.41% -0.12 30164 8.40 8.06 8.44 80 8.29 8.38 1923 0.48% 36.04%
U-Blox N 72.00 2.49% 1.75 59641 70.50 67.70 72.20 156 71.60 72.00 152 -3.49% -8.80%
UBS Group N 11.65 1.30% 0.15 18167582 11.45 11.32 11.73 117317 11.65 11.66 46741 -1.69% -4.74%
VP Bank I 150.60 1.21% 1.80 5224 149.80 148.00 151.00 64 150.40 150.60 297 -1.18% 6.51%
VZ Holding N 249.50 0.81% 2.00 3428 250.00 246.50 252.50 53 249.50 250.00 89 -3.85% -5.85%
Valartis N 10.20 -3.77% -0.40 102 10.70 10.20 10.70 64 9.90 10.20 5407 -7.27% -0.97%
Valiant N 107.60 0.00% 0.00 9380 108.20 106.60 108.20 96 107.40 107.60 1246 1.51% -0.37%
Valora N 266.00 1.53% 4.00 6898 262.50 260.50 267.50 61 265.50 266.00 70 - 23.72%
Vaudoise Versicherun 500.00 0.20% 1.00 438 500.00 497.00 500.00 18 497.00 500.00 15 0.40% 3.09%
Vetropack I 2080.00 0.48% 10.00 730 2105.00 2070.00 2105.00 7 2070.00 2080.00 101 -4.81% 3.48%
Vifor Pharma N 140.90 1.62% 2.25 140858 138.00 137.50 141.55 2038 140.90 141.00 30 -1.16% 31.81%
Villars N 810.00 3.85% 30.00 1 810.00 810.00 810.00 20 760.00 815.00 19 4.52% 3.85%
Von Roll I 1.22 1.67% 0.02 6953 1.20 1.20 1.22 1500 1.20 1.22 2430 0.41% -7.58%
Vontobel N 53.40 1.04% 0.55 47775 52.90 51.85 53.45 55 53.35 53.40 722 2.01% 5.95%
Walliser Kantonalban 111.50 -1.76% -2.00 4083 113.00 110.00 114.00 100 110.00 111.50 314 -3.88% -1.33%
Warteck Invest N 1840.00 0.55% 10.00 101 1810.00 1810.00 1840.00 1 1830.00 1840.00 25 1.10% -0.16%
Zehnder N 35.20 -0.14% -0.05 10306 34.95 34.50 35.30 304 35.10 35.20 522 1.73% 5.55%
Zug Estates N 1800.00 0.28% 5.00 252 1800.00 1800.00 1810.00 63 1800.00 1810.00 29 - 7.46%
Zuger Kantonalbank I 6120.00 1.32% 80.00 84 6060.00 6040.00 6160.00 4 6080.00 6120.00 2 0.99% 7.37%
Zurich Insurance N 341.10 0.77% 2.60 721614 338.00 336.90 341.60 342 341.00 341.10 14494 1.43% 16.38%
Zwahlen & Mayr I 260.00 - - - - - - 76 252.00 260.00 1 - 4.00%
Züblin N 27.80 0.00% 0.00 2233 27.80 27.40 28.00 132 27.40 27.80 7995 4.51% 6.92%