20.01.2020 09:20:07
SWISS ALL SHARE INDEX TR
12999.56
CHF
2.9000
0.02%
20.01.2020 09:03
 
Chart
Kursdaten
Kurs 12999.56 Eröffnung 12999.56
Diff. absolut 2.90 Tages-Hoch 12999.56
Diff. % 0.02 % Tages-Tief 12999.56
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 12996.66 Volatilität in % -
Börse Letzter Handel 20.01.2020 / 09:03
Währung CHF Aktualisierungsstand 20.01.2020 / 09:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.20% 13001.5 12643.3
1 Woche 1.95% 13001.5 12649.4
1 Monat 3.03% 13001.5 12591.9
3 Monate 8.25% 13001.5 11899.7
6 Monate 9.10% 13001.5 11447.8
1 Jahr 26.05% 13001.5 10268.0
3 Jahre 44.75% 13001.5 8876.9
SMI
31.02
26.51
2.2
2.12
-8.99
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.99,"chartHeight":17.339825308652,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":31.02,"chartHeight":22,"year":2019,"ID_NOTATION":"103607"},"2020":{"performance":2.2,"chartHeight":10.92590475097,"year":2020,"ID_NOTATION":"103607"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 09:20:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 23.16 -0.13% -0.03 70532 23.14 23.05 23.16 7795 23.15 23.17 5260 -0.94% -0.77%
Addex N 2.12 0.00% 0.00 12233 2.12 2.11 2.12 7 2.10 2.12 6462 18.44% 29.27%
Adecco N 60.10 -0.07% -0.04 9902 60.10 60.08 60.18 714 60.08 60.12 100 -1.92% -1.76%
Adval Tech N 156.00 0.00% 0.00 28 158.00 156.00 158.00 13 155.00 157.00 45 -4.88% -8.24%
Airesis N 1.10 0.00% 0.00 34789 1.08 1.07 1.11 8525 1.10 1.11 5399 -3.51% -6.78%
Allreal N 199.00 0.91% 1.80 25030 198.00 197.40 199.60 300 193.20 200.00 28 2.79% 3.43%
Also N 161.80 0.12% 0.20 190 161.80 161.80 161.80 74 160.00 161.60 260 -1.22% -1.10%
AMS I 43.90 1.20% 0.52 3539 43.90 43.90 43.90 573 43.68 43.86 263 0.44% 10.47%
APG SGA N 278.00 -0.71% -2.00 1212 278.00 277.00 279.50 10 276.50 279.00 2 -1.77% -2.11%
Arbonia N 13.50 1.05% 0.14 209960 13.26 13.26 13.76 1409 13.10 13.28 997 10.29% 7.14%
Arundel N 2.10 - - - - - - 1815 1.94 2.12 19231 0.00% 0.00%
Aryzta N 0.99 -0.14% -0.00 113199 0.99 0.99 0.99 2466 0.99 1.00 8691 -2.55% -8.35%
Ascom N 10.36 0.78% 0.08 1124 10.36 10.36 10.36 206 10.34 10.38 228 -5.51% -2.28%
Autoneum N 117.40 0.34% 0.40 504 118.50 117.40 118.50 20 116.90 117.70 27 5.88% 0.69%
Bachem N 154.80 -0.26% -0.40 6990 155.20 153.00 155.60 211 151.40 154.40 221 1.84% 0.00%
Bâloise N 176.80 0.17% 0.30 995 176.50 176.50 176.80 100 176.70 176.90 65 0.28% 0.86%
Bank Linth N 484.00 -0.82% -4.00 113 486.00 480.00 488.00 10 482.00 486.00 10 -2.02% -0.41%
BC Genève N 196.00 0.00% 0.00 211 196.00 196.00 196.00 359 196.00 197.50 235 -0.51% 0.77%
BC Jura I 58.00 0.87% 0.50 15 58.00 58.00 58.00 25 57.00 58.00 21 5.45% 3.57%
BC Vaudoise N 812.00 -0.61% -5.00 224 813.00 811.00 813.00 81 812.00 813.00 1 3.29% 3.42%
Banque Profil I 1.99 - - - - - - 1418 1.92 1.98 293 -0.50% -10.36%
Barry Callebaut N 2144.00 -0.19% -4.00 53 2150.00 2142.00 2150.00 20 2142.00 2146.00 13 1.70% 0.47%
Basellandsch. KB PS 924.00 0.22% 2.00 33 924.00 924.00 924.00 43 922.00 924.00 23 -0.43% 0.22%
Basilea Pharma N 58.00 0.09% 0.05 3728 58.35 58.00 58.35 482 57.65 58.05 100 6.62% 23.67%
Basler KB PS 78.00 0.26% 0.20 259 78.00 78.00 78.00 1342 77.80 78.60 271 -0.77% 3.73%
Belimo N 6910.00 -0.43% -30.00 13 6890.00 6890.00 6910.00 5 6910.00 6950.00 2 -1.14% -4.80%
Bell Food Group N 263.00 1.54% 4.00 2321 259.50 258.50 264.00 50 258.00 270.00 60 0.19% 0.38%
Bellevue N 25.50 0.00% 0.00 50 25.50 25.50 25.50 500 25.30 25.50 750 2.00% 6.69%
Titlis-Bahnen N 356.00 2.30% 8.00 101 349.00 349.00 356.00 53 355.00 357.00 5 2.89% 2.89%
BEKB | BCBE N 229.50 0.22% 0.50 216 229.00 229.00 229.50 314 228.00 229.50 126 1.55% 3.15%
BFW Liegenschaften N 44.10 -0.23% -0.10 40 44.10 44.10 44.10 7164 44.00 44.10 260 0.00% -0.23%
BKW N 85.90 0.00% 0.00 1714 85.90 85.90 85.90 442 85.60 85.80 343 15.30% 20.31%
Bobst N 54.05 0.09% 0.05 320 54.05 54.05 54.05 442 54.10 54.65 64 -0.18% -4.17%
Bossard N 153.60 1.72% 2.60 2711 151.70 151.70 153.60 163 153.10 153.70 13 -12.77% -13.57%
Bucher N 339.00 -0.35% -1.20 222 340.00 339.00 340.60 70 338.40 340.20 20 1.19% 0.12%
Burckhardt Compr. N 278.50 0.36% 1.00 50 278.50 278.50 278.50 9 276.50 279.00 95 6.32% 4.72%
Burkhalter N 77.00 0.39% 0.30 400 77.00 77.00 77.00 147 76.60 77.00 1720 1.32% 0.79%
BVZ N 1380.00 0.00% 0.00 2 1380.00 1380.00 1380.00 9 1360.00 1380.00 30 -0.72% 15.00%
Calida N 37.70 0.00% 0.00 19 37.70 37.70 37.70 55 37.50 37.80 466 1.89% 2.45%
Gavazzi I 262.00 0.00% 0.00 70 262.00 262.00 262.00 40 260.00 262.00 31 -0.38% 0.77%
Cham Group N 411.00 - - - - - - 1052 410.00 417.00 52 0.00% 0.00%
Lindt & Sprüngli N 90100.00 0.22% 200.00 6 90200.00 90100.00 90400.00 2 90000.00 90300.00 1 2.63% 5.15%
Lindt & Sprüngli PS 8095.00 0.06% 5.00 46 8105.00 8055.00 8115.00 4 8085.00 8105.00 3 3.25% 7.65%
Cicor Technologies N 62.70 -0.32% -0.20 1 62.70 62.70 62.70 2 62.70 62.90 5 3.11% 5.89%
Clariant N 21.72 0.09% 0.02 19211 21.70 21.65 21.72 674 21.71 21.73 41 0.98% 0.46%
Coltene N 94.00 0.11% 0.10 80 94.00 94.00 94.00 42 93.70 94.30 10 1.08% 5.74%
Comet N 125.10 -0.48% -0.60 325 126.00 125.10 126.00 3 124.70 125.40 50 1.53% 2.53%
Richemont N 80.74 -0.25% -0.20 73648 80.82 80.54 80.88 1948 80.72 80.74 226 6.50% 6.42%
CI COM I 2.36 -12.59% -0.34 3249 2.36 2.36 2.36 263 2.36 2.66 1127 -12.59% -2.48%
Comp. Fin. Tradition 107.00 0.47% 0.50 200 107.00 107.00 107.00 95 105.50 107.00 323 0.95% 0.95%
Conzzeta N 1148.00 -0.52% -6.00 5 1148.00 1148.00 1148.00 12 1144.00 1148.00 8 0.87% -0.17%
Cosmo N 82.90 0.12% 0.10 677 82.90 82.90 82.90 50 82.10 82.90 110 4.28% 7.95%
CPH N 78.80 -0.25% -0.20 1 78.80 78.80 78.80 100 78.40 78.80 150 -2.23% -0.25%
Crealogix N 117.50 0.86% 1.00 767 118.00 116.00 118.00 243 116.00 117.50 281 5.86% 7.80%
CS Group N 13.46 -0.11% -0.01 107050 13.46 13.45 13.48 1884 13.45 13.46 3513 -0.07% 2.79%
Daetwyler I 174.20 0.93% 1.60 1299 174.00 171.80 174.20 14 173.60 174.00 70 0.00% -7.40%
Datacolor N 685.00 - - - - - - 24 640.00 690.00 1 0.00% 0.00%
DKSH N 57.10 0.09% 0.05 2557 57.25 57.10 57.25 420 56.70 57.05 146 5.94% 8.25%
Dormakaba N 648.00 0.15% 1.00 497 647.00 647.00 648.50 2 647.00 648.00 20 -2.63% -6.57%
Dottikon ES N 632.00 0.32% 2.00 166 636.00 626.00 636.00 8 628.00 632.00 40 -0.94% 6.40%
Dufry N 94.10 -1.88% -1.80 7990 94.48 94.10 95.64 100 94.12 94.40 84 -0.10% -0.12%
Edisun Power N 135.00 0.00% 0.00 1061 135.00 133.00 136.00 174 133.00 135.00 198 0.00% 1.50%
EFG International N 6.24 -0.64% -0.04 10713 6.29 6.24 6.29 2000 6.22 6.24 2809 0.16% -1.72%
Elma Electronic N 438.00 0.00% 0.00 19 438.00 438.00 438.00 10 438.00 440.00 20 0.00% 0.00%
Emmi N 868.00 0.12% 1.00 28 869.50 868.00 869.50 27 864.50 868.00 6 2.00% 2.91%
Ems-Chemie N 641.50 1.50% 9.50 2011 635.00 634.50 642.00 40 641.00 641.50 157 1.28% -0.71%
Evolva N 0.26 3.41% 0.01 704597 0.25 0.25 0.26 38034 0.25 0.26 10000 18.57% 13.70%
Flughafen Zürich N 174.20 0.17% 0.30 1772 173.80 173.50 174.20 172 174.00 174.20 16 2.54% -1.58%
Forbo N 1679.00 -0.06% -1.00 5 1679.00 1679.00 1679.00 8 1674.00 1686.00 25 0.54% 1.94%
GAM N 3.06 -0.13% -0.00 90655 3.10 3.06 3.15 2000 3.05 3.07 2055 16.12% 9.42%
Geberit N 515.00 -0.81% -4.20 6463 515.00 514.20 516.60 48 514.80 515.20 265 -4.59% -4.42%
Georg Fischer N 989.50 0.10% 1.00 308 989.00 987.00 990.50 2 989.50 990.50 17 0.30% 0.56%
Givaudan N 3078.00 0.03% 1.00 307 3078.00 3074.00 3078.00 15 3076.00 3078.00 23 2.19% 1.52%
Graubündner KB PS 1515.00 0.00% 0.00 28 1515.00 1515.00 1515.00 23 1505.00 1515.00 108 1.34% 2.02%
Groupe Minoteries N 332.00 -0.60% -2.00 161 332.00 332.00 334.00 50 330.00 334.00 401 -6.21% -7.78%
Gurit I 1504.00 0.13% 2.00 73 1500.00 1500.00 1500.00 20 1502.00 1512.00 6 4.02% 0.54%
Helvetia N 140.40 0.21% 0.30 3681 140.90 140.20 140.90 334 140.20 140.40 262 1.74% 2.41%
Hochdorf N 89.00 -2.41% -2.20 2538 90.80 89.00 91.90 345 89.30 90.00 25 -0.78% 6.97%
Huber+Suhner N 77.10 0.78% 0.60 379 77.00 77.00 77.20 75 77.10 77.30 266 0.92% -0.39%
Hypo Lenzburg N 4660.00 0.43% 20.00 1 4660.00 4660.00 4660.00 24 4600.00 4660.00 7 -0.85% 1.31%
Implenia N 42.90 0.00% 0.00 1510 42.90 42.90 42.90 45 42.74 43.00 476 11.26% 9.27%
Inficon N 767.50 -0.39% -3.00 145 761.00 754.00 767.50 23 763.00 769.00 17 -0.39% 0.26%
Interroll N 2175.00 -2.47% -55.00 1711 2235.00 2170.00 2245.00 10 2160.00 2230.00 20 -4.81% 0.00%
IVF Hartmann N 160.00 0.63% 1.00 472 160.00 160.00 160.00 505 159.00 161.00 225 0.00% 2.56%
Julius Bär N 49.86 -0.16% -0.08 5463 49.90 49.86 49.97 380 49.82 49.89 100 0.00% 0.02%
Jungfraubahn N 173.20 0.58% 1.00 210 173.20 173.20 173.20 5 172.60 173.20 476 1.65% 4.36%
Kardex N 169.00 -0.47% -0.80 10 169.00 169.00 169.00 11 169.20 170.40 1 1.68% 4.17%
Komax N 226.40 -0.61% -1.40 1254 228.00 226.40 228.40 51 226.20 227.60 67 -2.40% -3.64%
Kudelski I 5.72 0.53% 0.03 4080 5.67 5.67 5.72 500 5.68 5.73 4629 -0.87% -1.04%
Kühne + Nagel N 165.85 0.12% 0.20 1687 165.80 165.45 165.85 117 165.75 165.95 149 0.67% 1.50%
Kuros BioSciences N 2.98 0.68% 0.02 3450 2.98 2.98 2.98 5347 2.92 2.98 2260 1.72% 20.82%
LafargeHolcim N 52.80 0.11% 0.06 66044 53.00 52.80 53.00 662 52.78 52.80 1002 0.19% -1.79%
Leclanché N 1.35 -1.82% -0.03 6743 1.39 1.35 1.39 11067 1.35 1.38 6453 -1.79% -1.43%
Lem N 1484.00 0.00% 0.00 7 1484.00 1484.00 1484.00 15 1480.00 1484.00 4 -0.93% 4.21%
LLB N 52.00 - - - - - - - - - - -1.23% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Logitech N 45.00 0.63% 0.28 8087 44.86 44.86 45.00 2797 44.95 45.00 499 -3.83% -2.42%
Lonza N 365.80 0.16% 0.60 8539 365.90 365.80 366.60 53 365.80 366.10 125 2.61% 3.40%
LumX N 0.07 0.00% 0.00 5047 0.07 0.07 0.07 2500 0.06 0.07 6775 -4.79% -4.79%
Luzerner KB N 412.00 -0.48% -2.00 15 412.00 412.00 412.00 19 412.50 415.00 12 -1.66% -1.31%
MCH Group N 25.00 -1.19% -0.30 444 25.20 25.00 25.20 525 24.90 25.00 404 -2.69% -3.07%
Meier Tobler N 14.68 0.55% 0.08 2133 14.56 14.50 14.68 158 14.66 14.68 160 -0.41% 4.86%
Metall Zug N 2250.00 1.81% 40.00 185 2240.00 2220.00 2270.00 6 2240.00 2250.00 15 0.90% 3.21%
Meyer Burger N 0.40 0.45% 0.00 215520 0.40 0.40 0.40 6000 0.40 0.40 496 10.53% 6.40%
Mikron N 6.38 0.95% 0.06 770 6.38 6.38 6.38 100 6.36 6.40 749 0.00% -6.51%
Mobimo N 308.00 0.00% 0.00 364 308.00 308.00 308.00 82 307.00 308.00 134 3.53% 6.76%
Nestlé N 106.64 0.06% 0.06 68806 106.50 106.20 106.66 739 106.62 106.66 654 3.54% 1.72%
Newron Pharma N 6.75 1.05% 0.07 29913 6.62 6.45 6.79 150 6.65 6.76 1045 7.14% 6.30%
Novartis N 93.00 0.24% 0.22 166822 92.80 92.79 93.03 150 92.99 93.02 400 1.24% 0.96%
OC Oerlikon N 11.14 0.09% 0.01 13197 11.15 11.14 11.16 2724 11.13 11.15 13 -0.45% -2.02%
Orascom N 15.10 0.67% 0.10 300 15.10 15.10 15.10 675 15.00 15.08 150 2.04% -1.83%
Orell Füssli N 112.00 -0.89% -1.00 158 112.00 112.00 112.00 54 111.00 112.00 199 5.61% 13.57%
Orior N 88.10 -0.68% -0.60 92 88.50 88.10 88.50 65 87.90 88.10 25 0.91% -0.89%
Panalpina N 264.80 0.00% 0.00 124 264.80 264.80 264.80 169 256.20 262.20 70 2.32% 0.76%
Pargesa I 82.85 0.12% 0.10 159 83.00 82.85 83.00 366 82.85 82.95 283 2.29% 2.86%
Partners Group N 933.80 0.11% 1.00 1076 933.00 932.20 935.20 13 933.20 934.40 13 2.28% 5.12%
Peach Property N 39.50 -0.75% -0.30 750 39.50 39.50 39.50 150 39.40 39.60 150 -0.25% 0.76%
Perfect Holding N 0.01 0.00% 0.00 10 0.01 0.01 0.01 61421 0.01 0.02 237703 -11.76% -11.76%
Perrot Duval I 140.00 -0.71% -1.00 10 140.00 140.00 140.00 200 138.00 140.00 699 -2.08% 2.92%
Phoenix Mecano I 479.00 0.21% 1.00 1461 479.50 479.00 483.00 3 477.50 479.50 11 -0.93% 0.10%
PSP N 140.70 0.00% 0.00 1231 140.70 140.60 140.70 62 140.60 140.80 27 1.96% 5.31%
Relief Therapeut. N 0.00 -16.67% -0.00 1701050 0.00 0.00 0.00 2729545 0.00 0.00 2807946 0.00% 0.00%
Rieter N 132.70 0.76% 1.00 140 131.70 131.70 132.70 16 132.20 133.00 39 -0.83% -4.63%
Roche GS 327.65 -0.09% -0.30 28925 328.20 327.45 328.20 76 327.40 327.55 209 2.36% 4.44%
Romande Energie N 1250.00 0.00% 0.00 27 1230.00 1230.00 1250.00 40 1240.00 1250.00 86 2.46% 4.17%
Santhera N 12.58 0.00% 0.00 630 12.58 12.58 12.58 2275 12.12 12.54 200 7.71% 10.93%
Schaffner N 201.00 -0.49% -1.00 50 201.00 201.00 201.00 23 201.00 202.00 3 -2.42% -9.01%
Schindler N 247.40 -0.16% -0.40 353 247.80 247.00 247.80 100 246.60 247.40 198 5.27% 4.47%
Schindler PS 257.20 -0.08% -0.20 2270 256.80 256.70 257.60 90 257.10 257.30 11 5.49% 4.55%
Schlatter N 37.80 2.16% 0.80 3 37.80 37.80 37.80 557 37.20 37.80 198 0.53% 5.59%
Schmolz + Bickenbach 0.25 1.01% 0.00 186250 0.25 0.25 0.25 58249 0.25 0.25 11223 -11.33% -12.28%
Schweiter I 1260.00 0.48% 6.00 118 1254.00 1254.00 1260.00 5 1256.00 1262.00 20 0.64% 2.28%
SNB N 5700.00 -0.35% -20.00 5 5700.00 5700.00 5700.00 166 5700.00 5720.00 5 2.88% 6.12%
SF Urban Prop. N 103.00 0.00% 0.00 1116 103.00 103.00 103.00 199 102.00 103.00 1099 1.98% 4.57%
SGS N 2695.00 0.19% 5.00 307 2696.00 2692.00 2696.00 20 2694.00 2697.00 34 2.83% 1.47%
SHL Telemedicine N 5.70 - - - - - - 7250 5.70 5.85 2075 0.00% 4.59%
Siegfried N 474.00 -0.52% -2.50 57 473.50 473.00 474.00 60 473.50 475.00 3 -1.75% 1.60%
Sika N 181.40 -0.06% -0.10 15152 181.70 181.40 181.95 287 181.35 181.45 15 2.83% -0.19%
Sonova N 228.00 -0.57% -1.30 4822 229.00 227.90 229.00 284 227.80 228.10 171 2.32% 3.52%
St. Galler KB N 463.00 0.00% 0.00 73 463.00 463.00 463.00 15 463.00 464.50 22 1.87% 2.77%
Starrag N 48.20 0.42% 0.20 3 48.20 48.20 48.20 94 47.20 48.00 274 3.00% 3.90%
Straumann N 996.60 -0.49% -4.90 715 1001.50 996.60 1001.50 1 997.00 998.40 1 1.24% 5.38%
Sulzer N 109.50 0.46% 0.50 3306 109.30 109.30 109.80 183 109.40 109.70 189 0.55% 0.93%
Swatch Group N 51.80 0.10% 0.05 2169 51.80 51.55 51.80 278 51.70 51.80 545 1.67% 1.17%
Swatch Group I 273.70 0.07% 0.20 5408 273.50 273.10 274.00 157 273.60 273.70 132 1.15% 1.30%
Swiss Life N 489.20 0.20% 1.00 1740 489.00 488.70 489.20 78 489.10 489.30 35 0.33% 0.49%
Swiss Prime Site N 117.80 0.00% 0.00 2260 117.80 117.70 117.90 150 117.80 117.90 169 3.61% 5.27%
Swiss Re N 108.00 0.00% 0.00 12371 108.00 107.95 108.05 265 107.95 108.00 987 0.19% -0.64%
Swisscom N 523.60 0.11% 0.60 1360 523.40 523.20 523.80 168 523.60 523.80 45 0.81% 2.03%
Swissquote N 59.30 1.63% 0.95 8584 58.40 58.40 59.30 94 59.15 59.30 96 16.58% 20.26%
Tecan N 283.60 1.07% 3.00 450 283.00 283.00 284.60 28 283.20 283.60 35 0.94% 3.16%
Temenos N 151.85 0.40% 0.60 1610 151.40 150.95 151.95 141 151.80 152.10 75 -1.82% -1.27%
Tornos N 6.91 -0.29% -0.02 169 6.91 6.91 6.91 313 6.91 6.95 80 4.84% 2.97%
TX Group N 93.00 0.00% 0.00 350 93.00 93.00 93.00 51 92.70 93.00 10 -0.53% -0.75%
U-Blox N 95.10 0.21% 0.20 96 94.70 94.70 95.10 81 95.00 95.50 57 1.61% -2.97%
UBS Group N 12.73 0.00% 0.00 686498 12.75 12.72 12.77 1890 12.73 12.74 4824 0.59% 4.17%
Valartis N 10.30 3.00% 0.30 483 10.30 10.00 10.30 4490 10.00 10.30 2171 0.00% 0.98%
Valiant N 100.60 0.20% 0.20 1090 100.60 100.60 100.60 412 100.60 101.00 202 1.31% 2.03%
Valora N 275.00 1.10% 3.00 1413 273.00 273.00 275.00 40 274.00 275.00 514 1.87% 0.74%
Vaudoise Vers. I 576.00 0.00% 0.00 508 572.00 572.00 576.00 130 572.00 576.00 1237 0.00% 0.70%
Vetropack I 3105.00 -0.48% -15.00 10 3105.00 3105.00 3105.00 12 3110.00 3145.00 11 -0.32% 2.63%
Vifor Pharma N 184.05 0.41% 0.75 3169 183.75 183.50 184.05 44 183.90 184.10 10 0.85% 3.76%
Villars N 830.00 - - - - - - 5 820.00 830.00 58 1.22% -0.60%
Von Roll I 0.85 4.94% 0.04 144699 0.82 0.82 0.85 2500 0.84 0.85 97 -5.56% -2.75%
Vontobel N 69.40 0.22% 0.15 1556 69.40 69.40 69.40 277 69.05 69.45 674 0.14% 0.14%
VP Bank I 165.00 -0.96% -1.60 2004 166.40 163.40 167.00 33 158.60 164.80 62 4.04% 6.45%
VZ Holding N 301.00 -0.99% -3.00 211 301.50 301.00 302.00 33 302.00 305.00 121 0.66% 1.84%
Walliser KB I 113.50 -0.44% -0.50 1 113.50 113.50 113.50 299 113.50 114.00 874 0.44% 0.88%
Warteck Invest N 2120.00 0.95% 20.00 23 2120.00 2100.00 2120.00 72 2100.00 2120.00 112 0.95% 2.91%
Zehnder N 45.50 0.00% 0.00 16 45.50 45.50 45.50 262 45.05 45.45 458 3.41% -0.22%
Züblin N 28.80 0.00% 0.00 891 28.80 28.40 28.80 981 28.00 28.60 611 0.00% 6.67%
Zug Estates N 2390.00 1.27% 30.00 24 2370.00 2370.00 2390.00 4 2380.00 2390.00 19 0.00% 2.58%
Zuger Kantonalbank N 6300.00 - - - - - - 10 6300.00 6360.00 9 -0.32% -0.32%
Zurich Insurance N 403.50 0.22% 0.90 8600 403.00 403.00 403.90 31 403.50 403.60 140 0.57% 1.39%
Zwahlen & Mayr I 256.00 - - - - - - 1 252.00 256.00 12 2.40% 1.59%