Finanz und Wirtschaft 
18.04.2019 12:20:52
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 |
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 | 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% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen