Finanz und Wirtschaft 
20.01.2020 09:20:07
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 |
Benchmark:
|
2018
|
2019
|
2020
|
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 | 23.16 | -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% |
Implemented and powered by FactSet.
© 2006-2020 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen