Finanz und Wirtschaft 
12.12.2019 16:43:16
Chart
Kursdaten
| Kurs | 12534.50 | Eröffnung | 12470.95 |
| Diff. absolut | 70.20 | Tages-Hoch | 12549.04 |
| Diff. % | 0.56 % | Tages-Tief | 12437.48 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.12.2019 | 12464.30 | Volatilität in % | - |
| Börse | Letzter Handel | 12.12.2019 / 16:27 | |
| Währung | CHF | Aktualisierungsstand | 12.12.2019 / 16:43 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 28.01% | 12621.4 | 9691.5 |
| 1 Woche | 0.71% | 12555.0 | 12339.8 |
| 1 Monat | 1.03% | 12621.4 | 12248.1 |
| 3 Monate | 2.78% | 12621.4 | 11681.5 |
| 6 Monate | 5.92% | 12621.4 | 11447.8 |
| 1 Jahr | 23.57% | 12621.4 | 9427.2 |
| 3 Jahre | 42.59% | 12621.4 | 8665.0 |
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 | 23.17 | 2.30% | 0.52 | 8185021 | 22.71 | 22.65 | 23.22 | 12841 | 23.17 | 23.18 | 15500 | 3.14% | 21.16% |
| Addex N | 1.74 | 0.29% | 0.01 | 7636 | 1.73 | 1.68 | 1.76 | 400 | 1.70 | 1.74 | 2999 | 4.22% | -23.11% |
| Adecco N | 61.48 | 0.62% | 0.38 | 471428 | 60.90 | 60.68 | 61.64 | 740 | 61.46 | 61.48 | 660 | -0.55% | 33.03% |
| Adval Tech N | 165.00 | -1.20% | -2.00 | 50 | 165.00 | 165.00 | 165.00 | 23 | 165.00 | 172.00 | 36 | -3.47% | -13.92% |
| Airesis N | 1.21 | 0.00% | 0.00 | 60950 | 1.25 | 1.20 | 1.35 | 808 | 1.22 | 1.27 | 5910 | -2.42% | -2.42% |
| Allreal N | 190.80 | 0.32% | 0.60 | 13211 | 190.60 | 189.40 | 191.60 | 642 | 190.60 | 190.80 | 221 | -0.31% | 24.23% |
| Also N | 164.60 | 0.61% | 1.00 | 7666 | 163.00 | 161.60 | 164.80 | 128 | 164.40 | 164.80 | 512 | 2.51% | 46.86% |
| AMS I | 42.73 | -0.42% | -0.18 | 803033 | 43.24 | 42.14 | 44.30 | 264 | 42.73 | 42.75 | 1250 | -10.40% | 82.13% |
| APG SGA N | 290.00 | 0.17% | 0.50 | 357 | 289.50 | 289.00 | 290.00 | 43 | 289.50 | 290.00 | 726 | 0.52% | -12.27% |
| Arbonia N | 12.34 | -0.80% | -0.10 | 114742 | 12.34 | 12.34 | 12.72 | 4919 | 12.34 | 12.38 | 1034 | 2.81% | 15.19% |
| Arundel N | 2.12 | 0.00% | 0.00 | 12500 | 2.08 | 2.08 | 2.12 | 2400 | 2.02 | 2.12 | 11898 | -0.93% | -11.67% |
| Aryzta N | 1.05 | -0.52% | -0.01 | 2268927 | 1.06 | 1.02 | 1.06 | 1620 | 1.04 | 1.05 | 700 | 5.25% | -3.45% |
| Ascom N | 10.14 | 2.42% | 0.24 | 111599 | 9.89 | 9.89 | 10.18 | 1873 | 10.12 | 10.14 | 42 | -1.00% | -27.10% |
| Autoneum N | 116.90 | 2.81% | 3.20 | 22739 | 114.80 | 112.50 | 117.50 | 8 | 116.70 | 116.80 | 37 | -2.82% | -22.86% |
| Bachem N | 149.60 | -0.13% | -0.20 | 7810 | 149.00 | 149.00 | 150.80 | 388 | 149.60 | 150.00 | 83 | -0.53% | 31.89% |
| Bâloise N | 173.90 | 1.10% | 1.90 | 72450 | 172.40 | 171.60 | 174.20 | 234 | 173.80 | 174.00 | 361 | -0.52% | 27.03% |
| Bank Linth N | 492.00 | 1.23% | 6.00 | 92 | 488.00 | 480.00 | 492.00 | 10 | 490.00 | 492.00 | 6 | -1.22% | 7.52% |
| BC Genève N | 194.50 | 0.00% | 0.00 | 959 | 196.00 | 193.00 | 196.00 | 223 | 194.00 | 195.00 | 55 | -0.77% | 1.30% |
| BC Jura I | 56.50 | 0.00% | 0.00 | 5 | 56.50 | 56.50 | 56.50 | 35 | 55.50 | 56.50 | 103 | 0.00% | 6.60% |
| BC Vaudoise N | 792.00 | 0.76% | 6.00 | 3087 | 783.00 | 783.00 | 793.00 | 71 | 791.00 | 792.00 | 508 | 2.34% | 6.07% |
| Banque Profil I | 2.44 | 5.17% | 0.12 | 500 | 2.44 | 2.44 | 2.44 | 1197 | 2.10 | 2.44 | 2349 | 5.17% | -22.29% |
| Barry Callebaut N | 2030.00 | 0.20% | 4.00 | 6539 | 2028.00 | 2014.00 | 2046.00 | 35 | 2028.00 | 2030.00 | 66 | 1.30% | 32.33% |
| Basellandsch. KB PS | 914.00 | 0.22% | 2.00 | 1588 | 908.00 | 908.00 | 920.00 | 31 | 914.00 | 916.00 | 39 | 0.88% | 0.44% |
| Basilea Pharma N | 48.50 | 0.21% | 0.10 | 41077 | 48.40 | 47.96 | 48.78 | 65 | 48.34 | 48.54 | 5 | -4.63% | 21.12% |
| Basler KB PS | 73.00 | 0.83% | 0.60 | 2621 | 72.60 | 72.40 | 73.40 | 235 | 72.80 | 73.20 | 274 | -2.16% | 0.84% |
| Belimo N | 6770.00 | 1.04% | 70.00 | 907 | 6750.00 | 6670.00 | 6830.00 | 4 | 6760.00 | 6780.00 | 8 | 3.88% | 70.05% |
| Bell Food Group N | 261.00 | -0.76% | -2.00 | 3280 | 264.50 | 259.00 | 265.50 | 29 | 260.00 | 261.00 | 143 | -2.41% | -13.77% |
| Bellevue N | 24.30 | 0.41% | 0.10 | 2121 | 24.30 | 24.30 | 24.60 | 431 | 24.30 | 24.50 | 40 | -0.82% | 22.22% |
| Titlis-Bahnen N | 333.00 | 0.91% | 3.00 | 160 | 330.00 | 330.00 | 333.00 | 67 | 332.00 | 334.00 | 85 | -0.90% | -11.53% |
| BEKB | BCBE N | 215.50 | 0.00% | 0.00 | 1358 | 215.50 | 214.50 | 216.00 | 57 | 215.50 | 216.00 | 85 | 1.41% | 10.63% |
| BFW Liegenschaften N | 44.10 | 0.00% | 0.00 | 20 | 44.10 | 44.10 | 44.10 | 3480 | 44.10 | 44.30 | 2606 | -0.45% | 3.52% |
| BKW N | 71.90 | -0.42% | -0.30 | 27165 | 72.20 | 71.70 | 72.50 | 136 | 72.00 | 72.10 | 485 | 2.70% | 5.09% |
| Bobst N | 56.15 | -0.88% | -0.50 | 22261 | 55.60 | 55.30 | 56.60 | 282 | 56.05 | 56.20 | 92 | 1.71% | -17.06% |
| Bossard N | 174.50 | -0.23% | -0.40 | 30338 | 174.90 | 172.70 | 176.50 | 145 | 174.30 | 174.40 | 45 | 7.90% | 25.11% |
| Bucher N | 327.00 | 1.18% | 3.80 | 21550 | 324.00 | 322.20 | 328.00 | 63 | 327.00 | 327.20 | 37 | 1.19% | 22.24% |
| Burckhardt Compr. N | 246.00 | 2.71% | 6.50 | 2594 | 240.00 | 237.00 | 248.00 | 73 | 245.50 | 246.00 | 1 | -1.44% | 3.95% |
| Burkhalter N | 76.40 | -0.26% | -0.20 | 3236 | 76.10 | 75.40 | 76.50 | 176 | 76.30 | 76.50 | 361 | 1.73% | -1.79% |
| BVZ N | 1140.00 | -0.87% | -10.00 | 8 | 1130.00 | 1130.00 | 1140.00 | 5 | 1130.00 | 1140.00 | 7 | 0.88% | 42.86% |
| Calida N | 37.00 | 2.49% | 0.90 | 2504 | 36.40 | 36.20 | 37.00 | 208 | 36.80 | 37.00 | 140 | 1.69% | 18.95% |
| Gavazzi I | 263.00 | 1.54% | 4.00 | 562 | 264.00 | 259.00 | 264.00 | 55 | 260.00 | 263.00 | 100 | -1.89% | 5.71% |
| Cham Group N | 411.00 | -0.24% | -1.00 | 1153 | 413.00 | 409.00 | 413.00 | 87 | 411.00 | 413.00 | 461 | -0.24% | 0.24% |
| Lindt & Sprüngli N | 83800.00 | 0.00% | 0.00 | 59 | 83900.00 | 83400.00 | 84100.00 | 1 | 83700.00 | 83900.00 | 3 | 0.36% | 14.32% |
| Lindt & Sprüngli PS | 7460.00 | -0.53% | -40.00 | 1276 | 7480.00 | 7435.00 | 7545.00 | 34 | 7450.00 | 7460.00 | 9 | 0.67% | 22.95% |
| Cicor Technologies N | 60.20 | 0.84% | 0.50 | 1726 | 59.90 | 59.80 | 60.40 | 75 | 60.00 | 60.20 | 160 | -0.83% | 51.52% |
| Clariant N | 21.11 | 2.13% | 0.44 | 1714108 | 20.82 | 20.81 | 21.16 | 2187 | 21.10 | 21.11 | 1954 | 1.47% | 14.26% |
| Coltene N | 85.10 | -0.93% | -0.80 | 3477 | 86.10 | 84.80 | 86.90 | 49 | 85.00 | 85.20 | 63 | 2.26% | 1.90% |
| Comet N | 122.40 | 0.58% | 0.70 | 11919 | 121.10 | 120.70 | 122.90 | 106 | 122.20 | 122.40 | 66 | 4.82% | 52.60% |
| Richemont N | 75.46 | 1.23% | 0.92 | 909421 | 74.52 | 74.20 | 75.76 | 200 | 75.46 | 75.48 | 679 | 0.84% | 18.32% |
| CI COM I | 2.42 | - | - | - | - | - | - | 1106 | 2.42 | 2.94 | 716 | 3.42% | -6.20% |
| Comp. Fin. Tradition | 104.00 | -0.48% | -0.50 | 402 | 104.00 | 104.00 | 104.50 | 699 | 103.50 | 104.00 | 5 | -1.42% | 2.45% |
| Conzzeta N | 1122.00 | 1.63% | 18.00 | 4098 | 1104.00 | 1104.00 | 1132.00 | 14 | 1120.00 | 1122.00 | 2 | 13.11% | 43.56% |
| Cosmo N | 75.90 | 1.74% | 1.30 | 5349 | 74.60 | 74.30 | 76.10 | 132 | 75.70 | 76.00 | 1028 | 1.63% | -15.13% |
| CPH N | 76.40 | 0.00% | 0.00 | 669 | 76.40 | 75.00 | 76.80 | 42 | 75.60 | 76.60 | 195 | -2.80% | -7.39% |
| Crealogix N | 96.00 | -1.03% | -1.00 | 400 | 96.00 | 96.00 | 96.80 | 2 | 95.80 | 96.60 | 2 | 3.85% | -12.61% |
| CS Group N | 13.15 | 2.77% | 0.35 | 8217110 | 12.78 | 12.78 | 13.21 | 16182 | 13.15 | 13.16 | 17848 | -0.08% | 18.52% |
| Daetwyler I | 179.60 | -0.22% | -0.40 | 11126 | 180.80 | 176.80 | 180.80 | 130 | 179.40 | 179.80 | 97 | 2.62% | 44.23% |
| Datacolor N | 630.00 | -2.33% | -15.00 | 10 | 635.00 | 630.00 | 635.00 | 5 | 635.00 | 645.00 | 20 | -4.55% | -12.50% |
| DKSH N | 49.94 | 1.22% | 0.60 | 46002 | 49.44 | 49.16 | 50.10 | 332 | 49.90 | 49.98 | 157 | -1.62% | -27.28% |
| Dormakaba N | 698.00 | -0.21% | -1.50 | 5350 | 700.00 | 696.50 | 703.50 | 90 | 697.50 | 698.50 | 55 | 1.75% | 17.96% |
| Dottikon ES N | 590.00 | -2.32% | -14.00 | 100 | 590.00 | 590.00 | 600.00 | 9 | 590.00 | 598.00 | 20 | 3.42% | 33.04% |
| Dufry N | 97.88 | 0.31% | 0.30 | 237049 | 97.56 | 96.90 | 98.42 | 400 | 97.80 | 97.88 | 456 | 1.71% | 4.79% |
| Edisun Power N | 136.00 | 4.62% | 6.00 | 5178 | 130.00 | 129.00 | 138.00 | 97 | 135.00 | 136.00 | 4 | 12.07% | 86.07% |
| EFG International N | 6.43 | 2.06% | 0.13 | 82692 | 6.39 | 6.28 | 6.43 | 333 | 6.41 | 6.43 | 1619 | 6.60% | 9.57% |
| Elma Electronic N | 438.00 | -0.45% | -2.00 | 8 | 440.00 | 438.00 | 440.00 | 96 | 438.00 | 446.00 | 97 | -0.45% | 25.14% |
| Emmi N | 821.00 | 0.06% | 0.50 | 1840 | 823.50 | 819.00 | 830.50 | 3 | 820.50 | 821.00 | 9 | -0.91% | 20.40% |
| Ems-Chemie N | 625.00 | 1.13% | 7.00 | 15323 | 618.00 | 613.50 | 626.50 | 216 | 625.00 | 626.00 | 172 | 1.15% | 32.33% |
| Evolva N | 0.17 | -0.12% | -0.00 | 608958 | 0.17 | 0.17 | 0.17 | 22773 | 0.17 | 0.17 | 12339 | -5.81% | -26.70% |
| Flughafen Zuerich N | 178.60 | 1.08% | 1.90 | 95361 | 177.00 | 176.40 | 178.90 | 692 | 178.40 | 178.60 | 224 | 2.61% | 8.74% |
| Forbo N | 1600.00 | 0.25% | 4.00 | 3551 | 1583.00 | 1583.00 | 1616.00 | 20 | 1600.00 | 1603.00 | 25 | -1.78% | 15.57% |
| GAM N | 2.90 | 2.61% | 0.07 | 311694 | 2.83 | 2.82 | 2.92 | 1377 | 2.90 | 2.90 | 5000 | 0.35% | -26.61% |
| Geberit N | 546.40 | 0.37% | 2.00 | 73367 | 544.40 | 541.20 | 547.00 | 446 | 546.20 | 546.40 | 81 | 1.23% | 42.40% |
| Georg Fischer N | 995.00 | 2.26% | 22.00 | 11391 | 975.00 | 975.00 | 996.50 | 33 | 995.00 | 996.00 | 101 | -0.97% | 23.71% |
| Givaudan N | 2924.00 | 0.76% | 22.00 | 17003 | 2907.00 | 2898.00 | 2929.00 | 34 | 2924.00 | 2925.00 | 111 | 0.21% | 27.50% |
| Graubündner KB PS | 1480.00 | -0.34% | -5.00 | 141 | 1480.00 | 1475.00 | 1485.00 | 40 | 1470.00 | 1480.00 | 18 | 0.34% | 11.65% |
| Groupe Minoteries N | 344.00 | 0.58% | 2.00 | 201 | 350.00 | 340.00 | 350.00 | 111 | 340.00 | 344.00 | 45 | -2.84% | -11.86% |
| Gurit I | 1416.00 | 0.71% | 10.00 | 479 | 1414.00 | 1402.00 | 1420.00 | 26 | 1416.00 | 1418.00 | 16 | 5.24% | 62.17% |
| Helvetia N | 136.10 | 0.00% | 0.00 | 65433 | 136.40 | 135.80 | 136.70 | 83 | 136.10 | 136.20 | 714 | -0.44% | 18.45% |
| Hochdorf N | 82.30 | 0.12% | 0.10 | 389 | 82.20 | 81.50 | 82.50 | 52 | 82.10 | 82.40 | 162 | 4.05% | -19.41% |
| Huber+Suhner N | 76.10 | 0.53% | 0.40 | 49113 | 75.50 | 74.70 | 76.50 | 692 | 76.00 | 76.20 | 392 | 10.19% | 15.57% |
| Hypo Lenzburg N | 4520.00 | 0.00% | 0.00 | 10 | 4520.00 | 4520.00 | 4540.00 | 12 | 4500.00 | 4540.00 | 7 | 0.44% | 2.73% |
| Implenia N | 39.42 | -0.61% | -0.24 | 57637 | 39.74 | 39.00 | 40.18 | 76 | 39.40 | 39.46 | 157 | 2.69% | 19.89% |
| Inficon N | 727.50 | -0.27% | -2.00 | 3066 | 725.00 | 723.00 | 735.50 | 47 | 725.50 | 727.50 | 34 | 0.07% | 46.60% |
| Interroll N | 2235.00 | 0.68% | 15.00 | 363 | 2230.00 | 2205.00 | 2245.00 | 27 | 2230.00 | 2235.00 | 7 | 4.47% | 52.89% |
| IVF Hartmann N | 152.00 | 1.33% | 2.00 | 114 | 152.00 | 150.00 | 152.00 | 107 | 150.00 | 152.00 | 29 | -1.32% | -6.25% |
| Julius Baer N | 47.67 | 2.41% | 1.12 | 436175 | 46.57 | 46.49 | 47.86 | 250 | 47.66 | 47.68 | 550 | 0.98% | 32.96% |
| Jungfraubahn N | 166.20 | 1.59% | 2.60 | 3670 | 162.20 | 162.20 | 166.60 | 41 | 166.00 | 166.60 | 36 | 3.54% | 30.36% |
| Kardex N | 172.20 | 1.53% | 2.60 | 18293 | 169.00 | 168.60 | 172.20 | 435 | 171.80 | 172.20 | 147 | 3.67% | 49.56% |
| Komax N | 236.20 | 0.68% | 1.60 | 11187 | 235.60 | 233.20 | 237.60 | 97 | 236.20 | 236.80 | 46 | 2.00% | 2.00% |
| Kudelski I | 5.78 | 0.70% | 0.04 | 32462 | 5.72 | 5.71 | 5.82 | 435 | 5.77 | 5.79 | 1252 | -4.01% | 1.77% |
| Kühne + Nagel N | 163.10 | 0.28% | 0.45 | 107749 | 162.90 | 162.00 | 163.10 | 969 | 163.05 | 163.10 | 122 | 0.96% | 28.73% |
| Kuros BioSciences N | 2.30 | -2.95% | -0.07 | 15750 | 2.36 | 2.30 | 2.36 | 2567 | 2.30 | 2.32 | 65 | -0.42% | 11.46% |
| LafargeHolcim N | 52.36 | 0.89% | 0.46 | 1595005 | 51.98 | 51.74 | 52.54 | 6016 | 52.34 | 52.38 | 5580 | 1.53% | 28.15% |
| Leclanché N | 1.30 | 0.78% | 0.01 | 11159 | 1.29 | 1.27 | 1.30 | 513 | 1.27 | 1.30 | 3175 | -0.77% | -35.50% |
| Lem N | 1358.00 | 0.59% | 8.00 | 1512 | 1350.00 | 1344.00 | 1358.00 | 26 | 1356.00 | 1358.00 | 15 | 2.90% | 28.82% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | 0.00% |
| Lifewatch N | 14.80 | - | - | - | - | - | - | - | - | - | - | -0.34% | 0.00% |
| Logitech N | 43.70 | 1.20% | 0.52 | 559368 | 43.33 | 43.12 | 43.78 | 597 | 43.69 | 43.71 | 576 | 1.60% | 39.65% |
| Lonza N | 337.30 | 0.60% | 2.00 | 248541 | 333.80 | 333.80 | 338.10 | 425 | 337.20 | 337.40 | 377 | 0.45% | 31.65% |
| LumX N | 0.07 | 2.86% | 0.00 | 4516 | 0.07 | 0.07 | 0.07 | 1336 | 0.07 | 0.07 | 1490 | -6.04% | -41.67% |
| Luzerner KB N | 409.50 | 0.74% | 3.00 | 1852 | 407.00 | 405.00 | 410.00 | 35 | 409.00 | 410.00 | 1007 | -0.12% | -11.63% |
| MCH Group N | 27.10 | 0.37% | 0.10 | 711 | 27.00 | 27.00 | 27.40 | 25 | 27.00 | 27.20 | 25 | -6.57% | 35.34% |
| Meier Tobler N | 13.82 | 1.17% | 0.16 | 6677 | 13.66 | 13.50 | 13.82 | 350 | 13.78 | 13.86 | 15 | -1.01% | -8.93% |
| Metall Zug N | 2160.00 | 0.00% | 0.00 | 42 | 2140.00 | 2140.00 | 2160.00 | 11 | 2150.00 | 2160.00 | 9 | 1.41% | -13.60% |
| Meyer Burger N | 0.42 | 1.53% | 0.01 | 1558531 | 0.42 | 0.42 | 0.43 | 18664 | 0.42 | 0.42 | 14352 | -2.16% | -30.50% |
| Mikron N | 6.74 | 0.90% | 0.06 | 3471 | 6.66 | 6.62 | 6.74 | 2226 | 6.70 | 6.78 | 120 | 0.91% | -1.18% |
| Mobimo N | 287.50 | -0.35% | -1.00 | 2202 | 288.00 | 287.50 | 289.00 | 1192 | 287.50 | 288.00 | 36 | 0.17% | 23.29% |
| Nestlé N | 103.30 | 0.21% | 0.22 | 3504219 | 102.80 | 102.64 | 103.72 | 5573 | 103.30 | 103.32 | 2122 | 0.80% | 29.17% |
| Newron Pharma N | 6.87 | 1.93% | 0.13 | 58834 | 6.75 | 6.66 | 7.05 | 250 | 6.84 | 6.88 | 250 | -8.55% | 20.14% |
| Novartis N | 91.57 | 0.27% | 0.25 | 3049205 | 91.20 | 90.78 | 91.82 | 1226 | 91.56 | 91.58 | 828 | 1.29% | 22.92% |
| OC Oerlikon N | 11.43 | 1.69% | 0.19 | 950055 | 11.28 | 11.28 | 11.48 | 4922 | 11.42 | 11.44 | 6769 | 1.81% | 1.81% |
| Orascom N | 15.00 | -0.66% | -0.10 | 6808 | 15.10 | 14.90 | 15.10 | 150 | 14.92 | 15.00 | 2370 | -1.31% | 1.34% |
| Orell Füssli N | 99.00 | 0.00% | 0.00 | 1073 | 99.00 | 99.00 | 99.00 | 28 | 98.50 | 99.00 | 925 | 1.54% | 11.86% |
| Orior N | 87.60 | -0.68% | -0.60 | 11764 | 89.00 | 87.40 | 89.00 | 127 | 87.60 | 87.80 | 181 | -2.22% | 10.66% |
| Panalpina N | 257.80 | -1.90% | -5.00 | 825 | 250.00 | 250.00 | 261.40 | 74 | 256.20 | 259.40 | 12 | 4.37% | 100.61% |
| Pargesa I | 79.50 | 1.02% | 0.80 | 33210 | 79.05 | 78.10 | 79.60 | 433 | 79.45 | 79.55 | 303 | 0.25% | 11.08% |
| Partners Group N | 861.80 | 0.51% | 4.40 | 23605 | 859.00 | 855.80 | 863.60 | 121 | 861.60 | 862.00 | 85 | 1.54% | 43.86% |
| Peach Property N | 38.00 | 0.80% | 0.30 | 995 | 37.80 | 37.70 | 38.00 | 215 | 37.90 | 38.00 | 737 | -0.79% | 35.13% |
| Perfect Holding N | 0.02 | 3.33% | 0.00 | 2386 | 0.01 | 0.01 | 0.02 | 187670 | 0.02 | 0.02 | 11500 | -3.23% | 36.36% |
| Perrot Duval I | 127.00 | -0.78% | -1.00 | - | 127.00 | 127.00 | 127.00 | 88 | 120.00 | 125.00 | 21 | 6.72% | 139.62% |
| Phoenix M. I | 477.50 | 0.53% | 2.50 | 703 | 475.00 | 472.00 | 479.00 | 5 | 477.50 | 479.00 | 3 | 5.67% | -5.57% |
| PSP N | 131.00 | -0.08% | -0.10 | 89336 | 130.90 | 130.90 | 132.20 | 147 | 131.00 | 131.10 | 561 | 0.61% | 35.36% |
| Relief Therapeut. N | 0.00 | 20.00% | 0.00 | 1100000 | 0.00 | 0.00 | 0.00 | 149000 | 0.00 | 0.00 | 34704438 | 25.00% | -80.77% |
| Rieter N | 140.20 | 1.08% | 1.50 | 9658 | 139.00 | 138.20 | 140.50 | 13 | 140.10 | 140.20 | 13 | 0.58% | 7.69% |
| Roche GS | 302.80 | -0.13% | -0.40 | 884459 | 303.15 | 300.55 | 303.35 | 1543 | 302.75 | 302.85 | 449 | 0.00% | 24.57% |
| Romande Energie N | 1160.00 | 0.87% | 10.00 | 84 | 1150.00 | 1150.00 | 1170.00 | 46 | 1150.00 | 1160.00 | 17 | -2.54% | -2.54% |
| Santhera N | 11.80 | -2.48% | -0.30 | 9664 | 12.10 | 11.80 | 12.10 | 805 | 11.80 | 11.88 | 423 | -1.63% | 79.53% |
| Schaffner N | 212.00 | 6.00% | 12.00 | 1065 | 201.00 | 201.00 | 212.00 | 53 | 211.00 | 212.00 | 223 | -6.54% | -22.48% |
| Schindler N | 240.40 | 0.25% | 0.60 | 10680 | 239.80 | 238.20 | 240.60 | 124 | 240.20 | 240.40 | 102 | 1.10% | 25.81% |
| Schindler PS | 250.20 | 0.16% | 0.40 | 63043 | 249.80 | 247.70 | 250.60 | 260 | 250.10 | 250.20 | 370 | 1.38% | 28.30% |
| Schlatter N | 33.80 | -0.59% | -0.20 | 112 | 33.80 | 33.80 | 33.80 | 200 | 33.60 | 35.60 | 32 | -3.41% | 4.94% |
| Schmolz + Bickenbach | 0.26 | -4.49% | -0.01 | 1671605 | 0.26 | 0.25 | 0.27 | 5000 | 0.25 | 0.26 | 14311 | 4.30% | -50.56% |
| Schweiter I | 1192.00 | 0.34% | 4.00 | 1716 | 1190.00 | 1174.00 | 1194.00 | 63 | 1190.00 | 1194.00 | 125 | 5.13% | 36.71% |
| SNB N | 5250.00 | 2.14% | 110.00 | 78 | 5140.00 | 5140.00 | 5320.00 | 1 | 5240.00 | 5280.00 | 1 | 1.18% | 23.86% |
| SF Urban Prop. N | 99.00 | 0.51% | 0.50 | 4261 | 99.00 | 98.00 | 99.50 | 675 | 98.00 | 99.00 | 3550 | 1.55% | 14.53% |
| SGS N | 2619.00 | 0.31% | 8.00 | 15169 | 2612.00 | 2590.00 | 2621.00 | 23 | 2618.00 | 2619.00 | 61 | 0.93% | 18.14% |
| SHL Telemedicine N | 5.55 | 0.91% | 0.05 | - | 5.55 | 5.55 | 5.55 | 100 | 5.60 | 5.85 | 732 | 0.00% | -8.72% |
| Siegfried N | 443.50 | 0.68% | 3.00 | 4556 | 440.00 | 439.00 | 444.00 | 426 | 443.00 | 444.00 | 255 | 1.50% | 31.10% |
| Sika N | 177.80 | 1.72% | 3.00 | 323832 | 174.80 | 174.65 | 178.05 | 329 | 177.75 | 177.80 | 267 | 1.10% | 40.29% |
| Sonova N | 217.40 | -0.59% | -1.30 | 189413 | 217.90 | 217.20 | 220.00 | 600 | 217.40 | 217.50 | 391 | -0.68% | 36.18% |
| St. Galler KB N | 444.50 | 0.79% | 3.50 | 1498 | 440.00 | 440.00 | 446.00 | 78 | 444.50 | 446.00 | 10 | 0.23% | -1.98% |
| Starrag N | 43.60 | 0.93% | 0.40 | 400 | 43.20 | 42.40 | 43.60 | 104 | 43.40 | 44.40 | 116 | -2.24% | 1.40% |
| Straumann N | 939.00 | -0.21% | -2.00 | 11271 | 942.00 | 936.60 | 945.00 | 13 | 938.60 | 939.00 | 28 | 0.00% | 52.27% |
| Sulzer N | 108.50 | 1.50% | 1.60 | 38219 | 107.00 | 106.70 | 108.90 | 143 | 108.30 | 108.50 | 207 | 0.75% | 36.96% |
| Swatch Group N | 51.70 | 1.27% | 0.65 | 65392 | 51.35 | 50.80 | 51.80 | 200 | 51.60 | 51.65 | 1215 | 1.29% | -10.12% |
| Swatch Group I | 276.60 | 0.80% | 2.20 | 160221 | 273.00 | 271.90 | 278.00 | 330 | 276.50 | 276.70 | 572 | 2.08% | -4.29% |
| Swiss Life N | 494.70 | 0.92% | 4.50 | 104064 | 491.10 | 488.60 | 495.40 | 40 | 494.70 | 494.80 | 186 | -0.39% | 29.48% |
| Swiss Prime Site N | 107.90 | 0.37% | 0.40 | 136942 | 107.30 | 107.00 | 108.70 | 1296 | 107.90 | 108.00 | 844 | 2.48% | 35.14% |
| Swiss Re N | 108.75 | 0.88% | 0.95 | 754365 | 108.05 | 107.25 | 108.95 | 248 | 108.75 | 108.80 | 1266 | 1.17% | 19.62% |
| Swisscom N | 519.80 | 0.27% | 1.40 | 76180 | 519.00 | 515.80 | 520.20 | 554 | 519.60 | 519.80 | 33 | 0.04% | 10.37% |
| Swissquote N | 47.30 | 0.98% | 0.46 | 21847 | 46.72 | 46.56 | 47.42 | 72 | 47.30 | 47.32 | 203 | -0.21% | 3.51% |
| Tamedia N | 90.20 | 0.22% | 0.20 | 9540 | 90.40 | 90.00 | 90.40 | 79 | 90.00 | 90.20 | 192 | -1.64% | -14.69% |
| Tecan N | 272.00 | -0.15% | -0.40 | 7613 | 274.00 | 271.40 | 274.80 | 66 | 272.00 | 272.20 | 25 | 1.64% | 42.77% |
| Temenos N | 147.40 | 2.08% | 3.00 | 163082 | 144.70 | 144.70 | 147.95 | 294 | 147.30 | 147.40 | 417 | -1.03% | 22.48% |
| Tornos N | 6.73 | 1.36% | 0.09 | 6766 | 6.68 | 6.68 | 6.80 | 80 | 6.69 | 6.73 | 604 | -4.05% | 7.79% |
| U-Blox N | 95.30 | 0.58% | 0.55 | 84049 | 94.60 | 92.70 | 96.45 | 188 | 95.15 | 95.30 | 228 | 2.82% | 20.01% |
| UBS Group N | 11.98 | 1.87% | 0.22 | 10579419 | 11.74 | 11.69 | 12.03 | 2600 | 11.97 | 11.98 | 12190 | -0.55% | -3.88% |
| Valartis N | 10.30 | 0.00% | 0.00 | 46 | 10.30 | 10.30 | 10.30 | 850 | 10.10 | 10.30 | 1416 | 0.00% | 0.00% |
| Valiant N | 94.60 | 0.96% | 0.90 | 18508 | 93.80 | 93.20 | 94.60 | 125 | 94.50 | 94.70 | 340 | 0.75% | -13.24% |
| Valora N | 268.50 | 0.00% | 0.00 | 7872 | 268.00 | 267.50 | 270.00 | 460 | 268.00 | 269.00 | 600 | 1.32% | 24.88% |
| Vaudoise Vers. I | 560.00 | 0.00% | 0.00 | 297 | 560.00 | 558.00 | 562.00 | 30 | 558.00 | 562.00 | 255 | 0.72% | 15.46% |
| Vetropack I | 3000.00 | 3.27% | 95.00 | 1473 | 2960.00 | 2960.00 | 3085.00 | 2 | 2995.00 | 3005.00 | 7 | -2.19% | 44.53% |
| Vifor Pharma N | 174.35 | -0.46% | -0.80 | 73383 | 174.65 | 173.45 | 175.50 | 245 | 174.35 | 174.40 | 183 | -0.09% | 63.84% |
| Villars N | 795.00 | - | - | - | - | - | - | 9 | 785.00 | 795.00 | 37 | 1.27% | 1.92% |
| Von Roll I | 0.88 | 1.61% | 0.01 | 4761 | 0.87 | 0.87 | 0.88 | 10375 | 0.88 | 0.88 | 41039 | 0.46% | -34.09% |
| Vontobel N | 66.90 | 1.67% | 1.10 | 66571 | 65.75 | 65.75 | 67.10 | 554 | 66.85 | 66.95 | 16 | 4.36% | 30.56% |
| VP Bank I | 154.00 | 0.00% | 0.00 | 583 | 153.00 | 153.00 | 154.00 | 52 | 153.80 | 154.00 | 59 | 0.39% | 8.91% |
| VZ Holding N | 298.00 | 0.00% | 0.00 | 999 | 297.00 | 296.00 | 300.00 | 77 | 298.00 | 299.00 | 65 | 0.17% | 12.45% |
| Walliser KB I | 111.50 | -0.45% | -0.50 | 2611 | 112.00 | 110.50 | 112.00 | 300 | 111.00 | 112.00 | 350 | -2.18% | -0.88% |
| Warteck Invest N | 2060.00 | 0.98% | 20.00 | 114 | 2040.00 | 2040.00 | 2060.00 | 23 | 2040.00 | 2060.00 | 151 | 0.00% | 10.69% |
| Zehnder N | 44.40 | -1.00% | -0.45 | 8193 | 45.00 | 44.20 | 45.00 | 1166 | 44.35 | 44.45 | 127 | -1.10% | 34.48% |
| Züblin N | 26.80 | -0.74% | -0.20 | 605 | 27.00 | 26.80 | 27.00 | 1603 | 26.80 | 27.00 | 994 | 0.00% | 3.85% |
| Zug Estates N | 2200.00 | 1.38% | 30.00 | 96 | 2170.00 | 2170.00 | 2210.00 | 7 | 2190.00 | 2200.00 | 7 | 1.88% | 29.55% |
| Zuger Kantonalbank I | 6200.00 | -0.64% | -40.00 | 44 | 6200.00 | 6140.00 | 6200.00 | 10 | 6160.00 | 6200.00 | 2 | 1.30% | 9.47% |
| Zurich Insurance N | 396.20 | 0.99% | 3.90 | 204306 | 392.80 | 392.00 | 396.70 | 720 | 396.10 | 396.20 | 113 | 0.38% | 33.85% |
| Zwahlen & Mayr I | 256.00 | 2.40% | 6.00 | 5 | 256.00 | 256.00 | 256.00 | 36 | 250.00 | 256.00 | 13 | 2.40% | 2.40% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen