27.10.2021 20:51:12
SWISS ALL SHARE INDEX TR
15436.77
CHF
-65.9200
-0.43%
27.10.2021 17:55
 
Chart
Kursdaten
Kurs 15436.77 Eröffnung 15490.90
Diff. absolut -65.92 Tages-Hoch 15498.02
Diff. % -0.43 % Tages-Tief 15421.15
Volumen - Umsatz -
Schlusskurs vom 26.10.2021 15502.69 Volatilität in % -
Börse Letzter Handel 27.10.2021 / 17:55
Währung CHF Aktualisierungsstand 27.10.2021 / 20:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.87% 15961.5 13010.3
1 Woche 0.49% 15502.7 15295.9
1 Monat 2.70% 15502.7 14570.0
3 Monate 0.71% 15961.5 14570.0
6 Monate 8.96% 15961.5 13907.5
1 Jahr 26.24% 15961.5 11778.9
3 Jahre 52.49% 15961.5 9263.4
31.02
26.51
4.12
1.13
16.87
12.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"103607"},"2020":{"performance":4.12,"chartHeight":15.542549567721,"year":2020,"ID_NOTATION":"103607"},"2021":{"performance":16.87,"chartHeight":22.78485410936,"year":2021,"ID_NOTATION":"103607"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.83,"chartHeight":22.77265816639,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.03,"chartHeight":17.499406397225,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.10.2021 20:51:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.48 0.53% 0.16 3388242 30.28 30.23 30.57 2870 30.47 30.48 18490 -5.05% 23.35%
Addex N 1.21 -0.82% -0.01 16565 1.22 1.21 1.22 4565 1.21 1.22 23904 -3.59% -39.20%
Adecco N 46.80 -2.01% -0.96 984379 47.21 46.37 47.25 4697 46.80 46.82 422 -0.53% -20.89%
Adval Tech N 175.00 0.00% 0.00 1 175.00 175.00 175.00 15 163.00 175.00 100 0.57% 2.94%
Airesis N 0.75 4.17% 0.03 1664 0.72 0.72 0.75 3867 0.71 0.74 1455 0.67% -15.25%
Allreal N 197.00 0.61% 1.20 23307 196.40 195.60 197.20 346 197.00 197.20 100 1.55% -3.19%
Also N 267.50 -3.08% -8.50 9029 275.50 266.50 276.00 402 267.50 268.00 1 -2.90% 5.73%
AMS I 17.48 -1.88% -0.34 1298322 17.71 17.28 17.91 532 17.48 17.48 10796 -1.16% -9.68%
APG SGA N 212.50 3.16% 6.50 652 208.00 207.50 212.50 1 210.00 212.50 99 -1.85% 7.65%
Arbonia N 19.72 -5.42% -1.13 358182 20.45 19.20 20.75 1226 19.72 19.74 129 -0.80% 39.27%
Arundel N 2.46 13.89% 0.30 103 2.04 2.04 2.46 1330 2.04 2.42 172 0.82% -1.60%
Aryzta N 1.23 -5.60% -0.07 3963718 1.29 1.22 1.30 130650 1.23 1.23 329254 1.74% 80.35%
Ascom N 14.30 -0.69% -0.10 27883 14.30 14.14 14.56 779 14.30 14.34 189 -3.12% 9.16%
Autoneum N 151.20 -0.40% -0.60 4445 152.10 149.60 153.20 8 151.00 151.20 134 0.33% -6.44%
Bachem N 734.00 -3.67% -28.00 29105 765.00 729.00 768.00 249 733.00 734.00 318 1.24% 85.59%
Baloise N 146.00 0.62% 0.90 68766 145.00 144.30 146.00 87 145.90 146.00 4117 1.67% -7.30%
Bank Linth N 510.00 3.24% 16.00 67 498.00 496.00 515.00 6 505.00 510.00 7 2.00% 0.99%
BC Genève N 168.00 2.44% 4.00 1463 166.00 164.00 171.00 116 167.00 168.00 10 2.44% 5.66%
BC Jura I 51.50 -0.96% -0.50 5 51.50 51.50 51.50 131 51.50 53.00 31 -0.96% -0.96%
BC Vaudoise N 70.60 0.57% 0.40 172509 70.80 70.00 71.10 2975 70.50 70.60 765 0.14% -26.69%
Barry Callebaut N 2120.00 0.19% 4.00 7113 2114.00 2110.00 2146.00 71 2118.00 2120.00 99 -0.84% 0.76%
Basellandsch. KB PS 918.00 0.66% 6.00 295 916.00 912.00 920.00 53 914.00 918.00 29 0.44% -2.34%
Basilea Pharma N 42.20 -1.08% -0.46 16194 42.60 42.00 42.72 734 42.20 42.22 16 -1.49% -20.60%
Basler KB PS 64.20 0.31% 0.20 4549 64.00 63.40 64.20 143 63.40 64.20 2561 3.55% 5.94%
Belimo N 532.00 -2.92% -16.00 10697 550.00 529.00 550.00 118 531.00 532.00 251 -2.03% 38.54%
Bell Food Group N 302.50 -0.49% -1.50 593 303.00 300.00 304.00 62 302.50 304.00 61 1.34% 26.83%
Bellevue N 41.60 0.48% 0.20 2065 41.40 41.40 41.70 333 41.60 41.90 52 -1.19% 35.06%
Titlis-Bahnen N 45.90 -1.92% -0.90 335 46.70 45.90 46.70 17 45.90 46.20 10 -2.34% -4.18%
BEKB | BCBE N 212.00 -0.47% -1.00 696 213.50 212.00 214.00 64 212.00 213.50 52 0.71% -7.02%
BKW N 117.40 -0.51% -0.60 27117 118.20 116.80 118.60 104 117.20 117.40 1126 1.21% 18.35%
Bobst N 77.50 -2.27% -1.80 6411 78.70 77.10 79.10 16 77.45 77.50 149 -5.02% 45.00%
Bossard N 331.50 -2.64% -9.00 14603 343.00 330.00 346.00 91 331.50 332.00 190 -0.45% 85.82%
Bucher N 464.80 0.30% 1.40 13261 463.20 463.00 469.20 12 464.80 465.40 196 2.02% 14.60%
Burckhardt Compr. N 404.50 -1.70% -7.00 3450 412.50 402.00 414.00 56 404.00 404.50 89 -0.25% 31.76%
Burkhalter N 64.70 -1.22% -0.80 2049 64.60 64.60 65.20 66 64.70 64.90 9 -0.46% -2.12%
BVZ N 755.00 0.00% 0.00 35 755.00 750.00 755.00 1 750.00 760.00 20 0.00% -4.43%
Bystronic N 1254.00 -0.63% -8.00 546 1268.00 1250.00 1268.00 4 1252.00 1254.00 9 -4.71% 15.26%
Calida N 48.50 -1.02% -0.50 4516 49.00 48.30 49.70 15 48.20 48.50 88 3.63% 52.04%
Gavazzi I 252.00 -1.18% -3.00 83 258.00 252.00 258.00 31 252.00 255.00 40 -0.79% 38.84%
Lindt & Sprüngli N 109900.00 -0.63% -700.00 76 110000.00 109200.00 112300.00 1 109300.00 109900.00 2 -2.31% 24.32%
Lindt & Sprüngli PS 10870.00 -0.18% -20.00 1095 10760.00 10760.00 10990.00 3 10850.00 10870.00 19 -1.27% 25.96%
Cicor Technologies N 58.20 2.11% 1.20 163 56.80 56.80 58.20 5 57.80 58.20 4 2.46% 25.16%
Clariant N 18.08 0.28% 0.05 514736 17.95 17.94 18.12 231 18.08 18.09 2962 0.70% -3.93%
Coltene N 117.60 -1.34% -1.60 3190 119.80 117.60 122.80 137 117.60 118.00 3 0.86% 36.74%
Comet N 336.00 -2.04% -7.00 15590 340.50 330.00 345.50 262 335.50 336.00 301 -1.03% 69.53%
Richemont N 113.30 -0.74% -0.85 806669 113.15 112.15 114.45 3496 113.30 113.35 7875 3.33% 41.48%
CI COM I 2.92 - - - - - - 379 3.00 3.50 2000 -8.18% 21.67%
Comp. Fin. Tradition 111.50 0.00% 0.00 9 111.50 111.50 111.50 10 111.00 112.00 3115 -0.45% 1.36%
Cosmo N 68.80 -0.43% -0.30 10595 68.50 68.20 69.80 76 68.70 68.80 106 -3.51% -19.06%
CPH N 71.80 0.56% 0.40 1845 71.20 71.20 72.40 20 71.00 71.80 9 -1.10% -1.10%
Crealogix N 120.00 -0.83% -1.00 50 120.00 120.00 120.00 50 119.00 120.50 100 0.84% 1.69%
CS Group N 9.78 -1.01% -0.10 5096886 9.82 9.71 9.86 17802 9.78 9.78 11260 1.64% -14.25%
Daetwyler I 354.00 -0.98% -3.50 8747 356.00 351.50 359.00 54 353.50 354.00 120 0.14% 37.74%
Datacolor N 640.00 1.59% 10.00 3 640.00 640.00 640.00 10 615.00 645.00 8 0.00% 23.08%
DKSH N 73.20 -1.01% -0.75 30100 73.60 73.15 73.95 44 73.15 73.20 1559 -2.20% 9.99%
Dormakaba N 672.00 -0.67% -4.50 3993 676.00 671.00 677.50 53 672.00 672.50 22 0.07% 33.73%
Dottikon ES N 336.00 0.60% 2.00 2187 336.00 334.00 338.00 11 336.00 338.00 1240 3.07% 102.83%
Dufry N 46.37 -1.32% -0.62 301365 46.71 45.81 47.06 8501 46.37 46.38 346 -2.83% -16.57%
Edisun Power N 130.50 0.38% 0.50 36 130.00 130.00 130.50 28 128.50 130.50 73 -0.38% 12.50%
EFG International N 6.54 -1.36% -0.09 169861 6.63 6.54 6.71 1643 6.54 6.55 1016 -3.82% 12.76%
Elma Electronic N 680.00 - - - - - - 100 670.00 680.00 24 1.49% 38.78%
Emmi N 970.00 -0.67% -6.50 2158 973.50 965.00 981.00 54 969.50 970.00 38 -1.82% 6.42%
Ems-Chemie N 936.00 0.38% 3.50 8219 931.50 927.50 939.50 3 935.50 936.00 185 1.68% 9.73%
Evolva N 0.14 1.02% 0.00 1122861 0.14 0.14 0.14 8000 0.14 0.14 17026 0.00% -31.19%
Flughafen Zürich N 162.80 -1.33% -2.20 27458 164.70 162.60 164.70 691 162.80 162.90 93 -1.57% 4.29%
Forbo N 1800.00 -0.22% -4.00 947 1806.00 1792.00 1806.00 2 1798.00 1800.00 24 -1.21% 18.58%
GAM N 1.54 -3.27% -0.05 419030 1.58 1.52 1.59 32348 1.54 1.54 904 -8.40% -28.97%
Geberit N 716.80 0.28% 2.00 55284 714.20 714.00 719.80 18 716.40 716.80 816 0.11% 29.34%
Georg Fischer N 1373.00 0.73% 10.00 5223 1360.00 1360.00 1377.00 15 1372.00 1373.00 109 -1.08% 20.44%
Givaudan N 4371.00 0.64% 28.00 13568 4344.00 4338.00 4381.00 57 4370.00 4371.00 71 2.34% 17.18%
Graubündner KB PS 1540.00 0.00% 0.00 113 1530.00 1525.00 1540.00 16 1525.00 1540.00 50 -0.32% 2.67%
Groupe Minoteries N 392.00 - - - - - - 3 394.00 410.00 500 -4.39% 16.67%
Gurit I 1606.00 -2.55% -42.00 1274 1668.00 1590.00 1668.00 1 1602.00 1606.00 2 -3.02% -35.24%
Helvetia N 108.10 0.56% 0.60 51903 107.50 107.00 108.30 353 108.00 108.10 1499 0.65% 15.74%
Hochdorf N 40.55 0.50% 0.20 385 40.55 40.55 41.35 100 40.50 41.40 27 -0.61% -35.84%
Holcim N 45.39 -0.26% -0.12 929589 45.37 45.11 45.57 1054 45.38 45.39 858 0.35% -6.64%
Huber+Suhner N 79.00 -1.00% -0.80 34434 80.00 78.50 80.60 53 79.00 79.10 342 2.07% 13.02%
Hypo Lenzburg N 4200.00 0.48% 20.00 11 4200.00 4200.00 4200.00 4 4180.00 4220.00 10 -0.94% -0.94%
Implenia N 18.97 -2.27% -0.44 22832 19.14 18.90 19.26 102 18.97 19.04 301 -3.66% -21.09%
Inficon N 1166.00 -1.35% -16.00 1220 1182.00 1162.00 1184.00 48 1164.00 1166.00 27 -0.51% 44.31%
Interroll N 4380.00 -2.23% -100.00 833 4470.00 4365.00 4490.00 10 4380.00 4385.00 1 -3.63% 62.52%
IVF Hartmann N 136.00 0.00% 0.00 224 135.00 135.00 136.00 86 134.00 136.00 40 -2.16% -27.27%
Julius Bär N 66.84 -0.33% -0.22 328644 66.82 65.96 67.26 849 66.84 66.86 1569 2.61% 31.06%
Jungfraubahn N 146.60 -0.27% -0.40 2197 146.00 145.00 146.80 13 146.40 146.60 62 3.09% 6.85%
Kardex N 279.50 -3.45% -10.00 14019 285.50 276.50 288.00 117 279.00 279.50 141 -6.68% 44.37%
Komax N 232.00 1.31% 3.00 7908 230.00 228.80 233.80 5 231.00 232.00 262 -1.78% 31.59%
Kudelski I 3.80 -2.69% -0.10 25428 3.82 3.80 3.88 6430 3.80 3.83 2540 -3.31% 10.14%
Kühne + Nagel N 290.50 0.94% 2.70 171034 285.50 285.50 292.70 565 290.40 290.50 593 0.66% 44.67%
Kuros Biosciences N 2.27 0.89% 0.02 19162 2.26 2.20 2.27 433 2.20 2.27 2899 2.25% 12.38%
Leclanché N 0.74 1.93% 0.01 35456 0.73 0.72 0.74 2494 0.72 0.74 10000 3.07% -34.11%
Lem N 2155.00 -1.82% -40.00 136 2200.00 2155.00 2200.00 4 2155.00 2165.00 2 -1.60% 24.71%
Logitech N 76.60 -2.27% -1.78 1740284 78.02 76.60 79.44 4484 76.60 76.66 2055 -7.93% -10.85%
Lonza N 755.00 0.08% 0.60 112292 755.40 754.20 770.40 755 754.80 755.00 388 2.75% 32.74%
Luzerner KB N 422.50 -0.82% -3.50 201 424.00 420.50 425.00 25 418.50 422.50 2 -0.24% 5.49%
MCH Group N 12.80 0.00% 0.00 634 12.80 12.65 12.80 675 12.65 12.80 960 -0.39% 6.67%
Meier Tobler N 19.25 0.52% 0.10 4306 19.15 19.00 19.25 4 19.20 19.30 2400 1.85% 54.62%
Metall Zug N 2040.00 -0.97% -20.00 110 2030.00 2030.00 2090.00 5 2040.00 2050.00 1 0.99% 36.00%
Meyer Burger N 0.43 -4.44% -0.02 16222365 0.45 0.43 0.45 112051 0.43 0.43 44203 -8.69% 27.85%
Mikron N 7.60 1.60% 0.12 4625 7.48 7.48 7.60 993 7.60 7.64 80 -2.56% 40.74%
Mobimo N 313.00 1.46% 4.50 8843 307.50 307.00 313.50 149 312.50 313.00 339 -0.48% 9.44%
Nestlé N 118.00 0.46% 0.54 3274934 117.38 117.12 118.62 827 117.98 118.00 22929 1.76% 13.18%
Newron Pharma N 1.82 -1.83% -0.03 14098 1.85 1.82 1.94 27 1.82 1.90 1000 -7.14% -15.35%
Novartis N 76.02 -2.38% -1.85 4694590 77.87 75.99 77.88 23206 76.02 76.03 9216 -2.19% -9.12%
OC Oerlikon N 9.53 -1.95% -0.19 678693 9.72 9.49 9.75 1161 9.53 9.53 1300 -4.51% 4.15%
Banque Profil I 2.94 0.68% 0.02 1421 2.96 2.94 2.96 4850 2.82 2.96 500 -5.77% 21.49%
Orascom N 10.96 -2.14% -0.24 5416 11.16 10.80 11.16 400 10.76 10.96 399 -3.01% 18.74%
Orell Füssli N 93.40 1.08% 1.00 366 92.40 92.20 93.40 93 92.60 93.40 30 0.43% -12.71%
Orior N 93.20 -1.89% -1.80 4349 94.60 92.90 95.00 61 93.20 93.40 14 -1.06% 23.61%
Partners Group N 1603.50 0.22% 3.50 39501 1595.50 1592.50 1610.00 164 1601.50 1603.50 325 2.95% 54.18%
Peach Property N 63.00 0.00% 0.00 5911 63.00 62.20 63.00 237 63.00 63.20 169 -0.32% 36.96%
Perfect Holding N 0.07 -2.00% -0.00 70103 0.07 0.07 0.07 53996 0.07 0.07 9994 1.38% -9.26%
Perrot Duval I 106.00 - - - - - - 50 100.00 105.00 45 4.95% -10.92%
Phoenix Mecano I 430.00 -0.69% -3.00 162 434.50 430.00 436.50 2 428.50 430.00 6 -2.27% -7.43%
PSP N 115.60 1.05% 1.20 70944 114.30 113.90 115.60 656 115.50 115.60 726 0.17% -2.28%
Relief Therapeut. N 0.08 -6.51% -0.01 23614040 0.09 0.08 0.09 212361 0.08 0.08 35402 -10.67% -70.11%
Rieter N 195.80 -0.10% -0.20 8639 196.80 193.80 198.20 159 195.80 196.80 51 -0.10% 102.48%
Roche GS 354.55 -0.95% -3.40 779668 358.10 353.50 358.25 1000 354.50 354.55 5919 0.67% 14.74%
Romande Energie N 1345.00 -2.54% -35.00 199 1370.00 1345.00 1370.00 5 1345.00 1380.00 8 2.67% 19.03%
Santhera N 1.34 -1.47% -0.02 57435 1.38 1.34 1.38 3148 1.34 1.35 3546 1.36% -52.14%
Schaffner N 288.00 -0.35% -1.00 20 287.00 287.00 288.00 13 285.00 289.00 3 -4.32% 41.18%
Schindler N 236.00 -0.51% -1.20 18649 234.60 234.60 237.40 160 235.80 236.00 52 -5.45% -1.01%
Schindler PS 240.40 -0.41% -1.00 81952 240.80 239.90 242.30 517 240.40 240.50 60 -5.47% 0.75%
Schlatter N 26.60 - - - - - - 199 26.00 26.60 250 3.10% -9.52%
Schweiter I 1324.00 -0.45% -6.00 1124 1330.00 1314.00 1348.00 58 1324.00 1326.00 3 -1.93% -9.32%
SNB N 5100.00 0.39% 20.00 10 5080.00 5060.00 5100.00 8 5020.00 5100.00 10 -1.16% 8.97%
SF Urban Prop. N 98.50 -0.51% -0.50 200 98.50 98.50 98.50 200 97.50 98.00 350 1.03% 1.55%
SGS N 2755.00 -0.07% -2.00 9171 2761.00 2748.00 2768.00 116 2754.00 2755.00 63 -1.15% 3.18%
SHL Telemedicine N 18.70 0.54% 0.10 3790 18.10 18.10 18.80 1000 18.50 18.70 546 8.09% 57.14%
Siegfried N 882.00 -0.62% -5.50 4488 889.00 882.00 893.00 111 882.00 882.50 5 -0.17% 35.38%
Sika N 311.00 0.23% 0.70 169419 309.50 309.50 312.70 2695 310.90 311.00 12814 -0.89% 28.62%
Sonova N 380.30 -0.42% -1.60 78967 381.50 377.50 386.00 224 380.20 380.30 873 3.23% 65.35%
St. Galler KB N 426.00 0.95% 4.00 876 422.00 421.00 426.00 11 425.00 426.00 2 -0.35% 2.65%
Starrag N 45.40 -2.99% -1.40 252 47.00 45.40 47.00 173 45.20 47.60 106 -4.62% 15.82%
Straumann N 1888.00 -0.71% -13.50 18195 1901.50 1880.00 1912.50 201 1888.00 1888.50 9 1.34% 83.03%
Sulzer N 92.05 0.44% 0.40 34869 91.00 90.85 92.50 374 91.90 92.05 304 -1.13% 47.64%
Swatch Group I 247.40 -0.80% -2.00 127197 247.70 245.60 249.70 206 247.30 247.40 3286 0.24% 2.44%
Swatch Group N 47.70 -1.24% -0.60 137218 48.20 47.46 48.32 671 47.70 47.72 379 -1.81% 2.01%
Swiss Life N 497.40 -0.22% -1.10 69687 496.00 493.90 497.60 19 497.20 497.40 471 2.30% 20.61%
Swiss Prime Site N 94.45 0.80% 0.75 117876 93.80 93.75 94.60 466 94.40 94.45 1022 0.53% 8.69%
Swiss Re N 85.02 1.24% 1.04 1142455 84.30 84.10 85.60 8955 85.02 85.04 567 3.15% 2.02%
Swiss Steel N 0.35 -3.05% -0.01 809973 0.36 0.35 0.36 501690 0.35 0.36 71000 -2.91% 54.73%
Swisscom N 547.80 -1.33% -7.40 112810 554.40 544.60 554.40 43 547.80 548.00 718 0.59% 14.82%
Swissquote N 186.60 -1.89% -3.60 37541 189.20 183.40 189.20 134 186.20 186.60 2253 -1.58% 117.23%
Tecan N 555.50 -0.63% -3.50 16122 558.50 552.50 569.00 9 554.00 555.50 620 2.11% 28.05%
Temenos N 132.95 8.27% 10.15 1848825 138.00 130.55 142.65 5072 132.90 132.95 4238 11.07% 7.52%
Tornos Holding 7.56 3.00% 0.22 5798 7.29 7.14 7.61 80 7.46 7.56 79 -1.82% 82.61%
TX Group N 153.00 -2.55% -4.00 2394 155.20 153.00 157.20 1059 153.00 154.00 280 -3.16% 116.10%
U-Blox N 66.60 0.60% 0.40 11708 66.40 65.60 67.50 12 66.55 66.60 2 2.62% 13.17%
UBS Group N 16.61 0.27% 0.04 11417418 16.52 16.45 16.72 757 16.61 16.61 110235 3.68% 33.20%
Valartis N 9.15 2.23% 0.20 1887 9.15 9.00 9.15 200 9.00 9.15 106 0.00% 1.67%
Valiant N 91.50 0.55% 0.50 9460 90.30 90.30 91.80 240 91.50 91.60 183 -0.54% 5.78%
Valora N 175.00 -1.02% -1.80 3653 176.60 173.60 176.80 11 174.60 175.00 561 -1.46% 0.69%
Vaudoise Vers. I 455.00 1.11% 5.00 715 450.00 450.00 458.00 144 455.00 458.00 218 2.48% -4.21%
Vetropack N 57.50 -0.35% -0.20 8149 57.50 57.10 58.00 95 57.40 57.50 314 -0.86% -3.69%
Vifor Pharma N 117.05 -5.45% -6.75 351210 121.55 115.90 121.95 3592 117.05 117.10 630 -4.37% -15.79%
Villars N 715.00 - - - - - - 29 720.00 740.00 19 -5.92% -7.74%
Von Roll I 1.23 -4.65% -0.06 204258 1.28 1.17 1.29 5000 1.20 1.23 666 7.89% 54.14%
Vontobel N 85.05 -0.53% -0.45 27764 85.65 85.05 86.05 10 85.05 85.10 236 -0.06% 21.15%
VP Bank I 103.60 1.57% 1.60 1012 103.40 102.80 104.40 183 103.00 103.60 23 3.39% -7.50%
VZ Holding N 94.00 -1.05% -1.00 8646 95.00 92.80 95.00 33 93.70 94.00 553 1.95% 16.19%
Walliser KB I 101.00 0.50% 0.50 247 100.50 100.50 101.50 497 100.50 101.50 495 0.00% -3.81%
Warteck Invest N 2410.00 0.42% 10.00 5 2410.00 2410.00 2410.00 12 2380.00 2410.00 119 0.00% 1.26%
Zehnder N 98.00 -1.80% -1.80 16065 99.60 97.80 100.60 16 97.90 98.00 5242 -1.90% 65.82%
Züblin N 27.00 -0.74% -0.20 7888 27.20 27.00 27.40 304 27.00 27.60 1086 -1.46% -2.17%
Zug Estates N 1970.00 0.25% 5.00 30 1975.00 1965.00 1975.00 3 1965.00 1970.00 2 -1.50% -2.96%
Zuger Kantonalbank N 6680.00 0.00% 0.00 6 6680.00 6660.00 6680.00 1 6660.00 6680.00 4 1.21% 4.38%
Zurich Insurance N 405.20 0.27% 1.10 207711 403.00 402.50 405.80 4321 405.20 405.30 2157 1.99% 8.49%
Zwahlen & Mayr I 176.00 7.98% 13.00 9 176.00 176.00 176.00 9 173.00 188.00 7 -3.30% -1.68%