Finanz und Wirtschaft 
24.08.2019 17:29:27
Chart
Kursdaten
| Kurs | 11753.64 | Eröffnung | 11861.35 |
| Diff. absolut | -61.43 | Tages-Hoch | 11908.15 |
| Diff. % | -0.52 % | Tages-Tief | 11753.64 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.08.2019 | 11815.07 | Volatilität in % | - |
| Börse | Letzter Handel | 23.08.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 24.08.2019 / 17:29 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 20.71% | 12085.5 | 9691.5 |
| 1 Woche | 0.36% | 11908.1 | 11753.6 |
| 1 Monat | -1.68% | 12021.0 | 11447.8 |
| 3 Monate | 2.25% | 12085.5 | 11330.9 |
| 6 Monate | 8.49% | 12085.5 | 10813.2 |
| 1 Jahr | 9.90% | 12085.5 | 9427.2 |
| 3 Jahre | 33.10% | 12085.5 | 8242.1 |
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 | 18.16 | -0.93% | -0.17 | 4526793 | 18.48 | 18.16 | 18.54 | 28343 | 18.16 | 18.17 | 31851 | 0.55% | -2.83% |
| AMS I | 38.98 | -3.87% | -1.57 | 1176362 | 40.60 | 38.60 | 41.11 | 1649 | 38.91 | 38.98 | 809 | -1.14% | 65.45% |
| APG SGA N | 263.00 | 0.19% | 0.50 | 854 | 261.00 | 261.00 | 265.00 | 1 | 263.00 | 263.50 | 17 | 0.38% | -20.30% |
| Addex N | 1.58 | 2.26% | 0.04 | 12099 | 1.56 | 1.55 | 1.59 | 600 | 1.55 | 1.59 | 8628 | 8.56% | -29.56% |
| Adecco N | 51.46 | -1.08% | -0.56 | 750174 | 52.36 | 51.36 | 52.70 | 1884 | 51.46 | 51.48 | 8872 | 0.70% | 12.04% |
| Adval Tech N | 166.00 | - | - | - | - | - | - | 65 | 160.00 | 168.00 | 10 | 6.41% | -14.43% |
| Airesis N | 1.20 | - | - | - | - | - | - | 4810 | 1.19 | 1.23 | 4770 | - | -3.23% |
| Allreal N | 183.40 | 0.66% | 1.20 | 11998 | 181.80 | 181.80 | 185.00 | 590 | 183.40 | 183.60 | 718 | 1.33% | 19.79% |
| Also N | 139.00 | -1.14% | -1.60 | 9418 | 141.00 | 138.40 | 141.00 | 196 | 138.60 | 139.00 | 65 | -0.71% | 24.78% |
| Arbonia N | 11.00 | -1.79% | -0.20 | 52411 | 11.10 | 11.00 | 11.36 | 3904 | 11.00 | 11.02 | 54 | 2.80% | 1.85% |
| Arundel N | 2.04 | - | - | - | - | - | - | 500 | 2.00 | 2.10 | 500 | -0.97% | -15.00% |
| Aryzta N | 0.78 | -0.99% | -0.01 | 2610052 | 0.80 | 0.77 | 0.80 | 4001 | 0.78 | 0.78 | 8603 | 10.37% | -28.21% |
| Ascom N | 10.26 | -0.77% | -0.08 | 169993 | 10.30 | 10.10 | 10.52 | 21183 | 10.24 | 10.26 | 1772 | 1.99% | -24.45% |
| Autoneum N | 103.60 | -0.67% | -0.70 | 23502 | 104.10 | 102.40 | 107.50 | 84 | 102.90 | 103.60 | 43 | 6.04% | -29.72% |
| BC Genève N | 199.00 | -0.25% | -0.50 | 688 | 199.50 | 198.50 | 200.00 | 60 | 197.50 | 199.00 | 3 | -0.25% | 3.65% |
| BC Jura I | 57.50 | -1.71% | -1.00 | 13 | 58.50 | 57.50 | 58.50 | 17 | 58.00 | 58.50 | 240 | - | 8.49% |
| BC Vaudoise N | 745.00 | 0.27% | 2.00 | 3399 | 749.00 | 744.00 | 751.00 | 251 | 745.00 | 746.00 | 37 | 2.76% | 0.54% |
| BEKB | BCBE N | 214.00 | -0.70% | -1.50 | 1305 | 215.00 | 213.50 | 216.00 | 88 | 213.50 | 214.00 | 49 | -0.93% | 9.86% |
| BFW Liegenschaften N | 43.50 | - | - | - | - | - | - | 50 | 43.00 | 43.50 | 1465 | -0.46% | 2.11% |
| BKW N | 62.70 | -0.63% | -0.40 | 12160 | 63.20 | 62.70 | 63.30 | 1094 | 62.70 | 62.80 | 121 | -0.48% | -8.73% |
| BVZ N | 930.00 | 0.54% | 5.00 | 10 | 930.00 | 930.00 | 930.00 | 5 | 920.00 | 935.00 | 60 | -0.53% | 15.53% |
| Bachem N | 142.80 | 7.05% | 9.40 | 46239 | 137.60 | 137.20 | 143.40 | 200 | 141.00 | 142.80 | 306 | 6.41% | 25.72% |
| Bank Linth N | 482.00 | 1.26% | 6.00 | 23 | 478.00 | 478.00 | 482.00 | 10 | 480.00 | 484.00 | 40 | 0.84% | 6.64% |
| Banque Profil I | 2.90 | - | - | - | - | - | - | 498 | 2.90 | 3.36 | 598 | -13.69% | -7.64% |
| Banque Rothschild I | 15500.00 | - | - | - | - | - | - | 10 | 15400.00 | 15500.00 | 26 | - | 3.33% |
| Barry Callebaut N | 1958.00 | 0.15% | 3.00 | 5464 | 1960.00 | 1953.00 | 1976.00 | 67 | 1955.00 | 1958.00 | 73 | 2.09% | 27.89% |
| Basellandsch. KB PS | 906.00 | -0.44% | -4.00 | 102 | 910.00 | 906.00 | 910.00 | 2 | 906.00 | 908.00 | 50 | - | -0.22% |
| Basilea Pharma N | 46.18 | -0.65% | -0.30 | 98606 | 46.40 | 45.40 | 47.80 | 167 | 46.00 | 46.18 | 860 | 27.78% | 15.57% |
| Basler KB PS | 70.60 | -0.56% | -0.40 | 949 | 71.00 | 70.40 | 71.00 | 41 | 70.60 | 71.00 | 492 | 1.73% | -1.67% |
| Belimo N | 4980.00 | -0.99% | -50.00 | 840 | 4995.00 | 4905.00 | 5030.00 | 106 | 4980.00 | 4985.00 | 1 | 0.61% | 26.40% |
| Bell Food Group N | 260.00 | 0.00% | 0.00 | 3985 | 261.00 | 259.00 | 264.50 | 339 | 260.00 | 261.00 | 9 | 1.36% | -14.75% |
| Bellevue N | 21.40 | 1.42% | 0.30 | 2729 | 21.40 | 21.40 | 21.80 | 315 | 21.40 | 21.80 | 150 | -0.47% | 8.08% |
| Bobst N | 47.00 | -1.30% | -0.62 | 31356 | 47.98 | 46.80 | 48.64 | 183 | 46.86 | 47.00 | 2848 | -1.84% | -31.19% |
| Bossard N | 128.70 | 0.94% | 1.20 | 30817 | 128.50 | 128.20 | 136.50 | 525 | 128.70 | 128.80 | 169 | 0.70% | -7.94% |
| Bucher N | 284.20 | 0.00% | 0.00 | 32498 | 285.80 | 284.00 | 289.40 | 2 | 284.20 | 284.40 | 40 | 1.21% | 7.49% |
| Burckhardt Compr. N | 222.50 | -0.45% | -1.00 | 4516 | 227.00 | 222.00 | 229.00 | 85 | 222.50 | 223.50 | 100 | -2.41% | -3.43% |
| Burkhalter N | 75.90 | 1.07% | 0.80 | 1656 | 75.40 | 74.90 | 76.40 | 93 | 75.40 | 75.90 | 9 | 3.12% | -2.69% |
| Bâloise N | 180.60 | -0.11% | -0.20 | 105822 | 181.00 | 180.40 | 182.60 | 285 | 180.60 | 180.70 | 1224 | 1.01% | 33.38% |
| CI COM I | 2.40 | - | - | - | - | - | - | 798 | 2.38 | 3.26 | 2379 | 1.69% | -6.98% |
| CPH N | 81.40 | -0.49% | -0.40 | 140 | 81.80 | 81.40 | 81.80 | 5 | 80.80 | 82.00 | 314 | -2.86% | -1.33% |
| CS Group N | 11.22 | -1.01% | -0.12 | 9317004 | 11.41 | 11.21 | 11.48 | 18265 | 11.22 | 11.23 | 65413 | 1.58% | 3.94% |
| Calida N | 27.80 | 0.72% | 0.20 | 605 | 27.90 | 27.80 | 28.00 | 2100 | 27.60 | 28.00 | 1515 | 1.09% | -8.40% |
| Cham Group N | 425.00 | 0.00% | 0.00 | 372 | 429.00 | 425.00 | 433.00 | 26 | 425.00 | 429.00 | 28 | -0.93% | 3.41% |
| Cicor Technologies N | 46.00 | 1.66% | 0.75 | 645 | 44.90 | 44.90 | 46.00 | 36 | 44.90 | 46.00 | 113 | 2.34% | 16.75% |
| Clariant N | 17.64 | -0.82% | -0.14 | 1591267 | 17.82 | 17.63 | 18.02 | 20912 | 17.64 | 17.66 | 5443 | 2.11% | -2.46% |
| Coltene N | 74.80 | -5.67% | -4.50 | 16745 | 79.00 | 74.80 | 79.30 | 10 | 74.80 | 74.90 | 46 | -3.11% | -11.27% |
| Comet N | 80.05 | 1.01% | 0.80 | 22940 | 79.10 | 78.60 | 80.95 | 3356 | 80.00 | 80.05 | 693 | -5.21% | 0.38% |
| Comp. Fin. Tradition | 101.50 | 0.00% | 0.00 | 563 | 100.00 | 100.00 | 101.50 | 216 | 100.00 | 101.50 | 70 | 1.00% | -0.49% |
| Conzzeta N | 788.00 | -0.63% | -5.00 | 1050 | 791.00 | 787.00 | 802.00 | 6 | 788.00 | 789.00 | 7 | 1.55% | 2.47% |
| Cosmo N | 84.60 | -1.63% | -1.40 | 10307 | 86.50 | 84.60 | 86.70 | 22 | 84.60 | 85.00 | 387 | 1.56% | -3.75% |
| Crealogix N | 92.80 | - | - | - | - | - | - | 93 | 92.00 | 92.80 | 100 | 0.87% | -16.40% |
| DKSH N | 48.10 | 0.29% | 0.14 | 177828 | 47.90 | 47.88 | 49.02 | 732 | 48.10 | 48.12 | 786 | 0.75% | -29.11% |
| Daetwyler I | 150.00 | -0.53% | -0.80 | 13086 | 151.60 | 149.20 | 153.20 | 141 | 149.80 | 150.00 | 120 | - | 20.19% |
| Datacolor N | 665.00 | - | - | - | - | - | - | 5 | 665.00 | 680.00 | 5 | - | -7.64% |
| Dormakaba N | 664.00 | 1.14% | 7.50 | 20239 | 662.50 | 658.00 | 675.00 | 347 | 664.00 | 665.00 | 75 | -4.25% | 11.97% |
| Dottikon ES N | 485.00 | 1.89% | 9.00 | 10 | 485.00 | 485.00 | 485.00 | 20 | 475.00 | 480.00 | 9 | 1.89% | 6.83% |
| Dufry N | 79.12 | -0.63% | -0.50 | 222186 | 79.76 | 78.96 | 80.92 | 300 | 79.10 | 79.12 | 345 | 2.38% | -15.03% |
| EFG International N | 6.05 | -0.66% | -0.04 | 113999 | 6.10 | 6.01 | 6.13 | 959 | 6.05 | 6.06 | 446 | 0.33% | 5.22% |
| Edisun Power N | 132.00 | 1.54% | 2.00 | 266 | 134.00 | 130.00 | 134.00 | 60 | 132.00 | 133.00 | 161 | -8.97% | 83.33% |
| Elma Electronic N | 416.00 | -0.48% | -2.00 | 10 | 416.00 | 416.00 | 416.00 | 11 | 408.00 | 414.00 | 8 | 0.48% | 18.86% |
| Emmi N | 840.00 | -2.04% | -17.50 | 6422 | 866.50 | 838.00 | 866.50 | 42 | 840.00 | 840.50 | 60 | - | 23.26% |
| Ems-Chemie N | 578.50 | -0.94% | -5.50 | 20563 | 584.00 | 576.50 | 590.00 | 106 | 577.50 | 578.50 | 370 | 0.26% | 23.88% |
| Evolva N | 0.19 | -9.77% | -0.02 | 3552929 | 0.21 | 0.19 | 0.21 | 17815 | 0.19 | 0.19 | 19999 | 27.63% | -15.65% |
| Flughafen Zuerich N | 176.10 | -0.73% | -1.30 | 69046 | 178.50 | 175.80 | 179.80 | 609 | 176.00 | 176.10 | 284 | -1.62% | 8.37% |
| Forbo N | 1430.00 | -1.72% | -25.00 | 6387 | 1465.00 | 1428.00 | 1477.00 | 211 | 1428.00 | 1430.00 | 464 | 1.49% | 3.55% |
| GAM N | 3.69 | -1.39% | -0.05 | 687317 | 3.76 | 3.66 | 3.79 | 2768 | 3.69 | 3.70 | 6472 | 7.76% | -4.20% |
| Gavazzi I | 263.00 | -1.13% | -3.00 | 794 | 266.00 | 263.00 | 267.00 | 40 | 259.00 | 265.00 | 115 | -2.59% | 7.35% |
| Geberit N | 439.60 | -0.18% | -0.80 | 146400 | 442.00 | 438.90 | 445.60 | 2796 | 439.40 | 439.60 | 65 | 1.24% | 14.99% |
| Georg Fischer N | 807.00 | -1.22% | -10.00 | 16622 | 823.00 | 805.00 | 830.00 | 13 | 806.50 | 807.00 | 466 | 2.67% | 2.61% |
| Givaudan N | 2583.00 | -0.31% | -8.00 | 15499 | 2605.00 | 2577.00 | 2622.00 | 133 | 2582.00 | 2583.00 | 97 | -0.58% | 13.49% |
| Graubündner KB PS | 1460.00 | 0.34% | 5.00 | 85 | 1455.00 | 1445.00 | 1455.00 | 10 | 1455.00 | 1460.00 | 12 | 0.34% | 9.77% |
| Groupe Minoteries N | 360.00 | 0.00% | 0.00 | 100 | 360.00 | 360.00 | 360.00 | 9 | 360.00 | 362.00 | 20 | -1.64% | -7.22% |
| Gurit I | 1136.00 | 1.07% | 12.00 | 2400 | 1128.00 | 1128.00 | 1158.00 | 1 | 1132.00 | 1136.00 | 37 | 5.19% | 31.03% |
| Helvetia N | 128.30 | 0.47% | 0.60 | 85938 | 127.60 | 127.50 | 129.40 | 1541 | 128.20 | 128.30 | 485 | 3.22% | 11.66% |
| Hochdorf N | 58.00 | 8.01% | 4.30 | 7927 | 54.90 | 53.40 | 58.00 | 2 | 58.00 | 59.00 | 200 | -20.44% | -43.14% |
| Huber+Suhner N | 62.90 | -3.68% | -2.40 | 80322 | 65.90 | 62.70 | 66.10 | 379 | 62.90 | 63.00 | 311 | -9.24% | -3.97% |
| Hypo Lenzburg N | 4460.00 | -0.45% | -20.00 | 12 | 4480.00 | 4460.00 | 4480.00 | 17 | 4460.00 | 4500.00 | 9 | -1.33% | 1.36% |
| IVF Hartmann N | 156.00 | 1.96% | 3.00 | 169 | 153.00 | 153.00 | 156.00 | 30 | 152.00 | 157.00 | 80 | 3.31% | -2.50% |
| Implenia N | 30.64 | -1.16% | -0.36 | 165039 | 31.10 | 30.60 | 31.70 | 1530 | 30.62 | 30.64 | 168 | 4.57% | -7.38% |
| Inficon N | 607.00 | -0.82% | -5.00 | 4433 | 611.00 | 607.00 | 621.00 | 5 | 607.00 | 608.50 | 41 | 2.71% | 21.99% |
| Interroll N | 1776.00 | 0.34% | 6.00 | 2093 | 1782.00 | 1776.00 | 1824.00 | 1 | 1776.00 | 1778.00 | 1 | 2.54% | 22.31% |
| Julius Baer N | 38.29 | -1.31% | -0.51 | 995211 | 38.99 | 38.28 | 39.37 | 6884 | 38.29 | 38.30 | 4414 | 1.65% | 9.37% |
| Jungfraubahn N | 151.60 | 1.88% | 2.80 | 4728 | 149.00 | 148.00 | 151.80 | 8 | 151.20 | 151.60 | 104 | 2.57% | 20.80% |
| Kardex N | 135.00 | 0.30% | 0.40 | 21310 | 136.80 | 135.00 | 138.20 | 24 | 135.00 | 135.40 | 169 | 1.96% | 19.05% |
| Komax N | 186.20 | 0.43% | 0.80 | 21014 | 187.70 | 185.00 | 192.50 | 117 | 186.10 | 186.20 | 18 | 8.44% | -19.04% |
| Kudelski I | 5.94 | -1.00% | -0.06 | 41563 | 5.99 | 5.92 | 6.12 | 30 | 5.94 | 5.99 | 1000 | 0.34% | 5.32% |
| Kuros Biosciences N | 1.59 | -0.31% | -0.01 | 84362 | 1.60 | 1.52 | 1.60 | 1000 | 1.53 | 1.60 | 715 | 3.57% | -30.65% |
| Kühne + Nagel N | 138.90 | -0.47% | -0.65 | 241449 | 140.60 | 138.70 | 141.30 | 1370 | 138.80 | 138.90 | 496 | -0.07% | 9.93% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 45.73 | -2.24% | -1.05 | 2519324 | 47.20 | 45.68 | 47.22 | 5827 | 45.73 | 45.74 | 2558 | -0.52% | 12.91% |
| Leclanché N | 1.59 | -2.45% | -0.04 | 39057 | 1.64 | 1.51 | 1.64 | 740 | 1.55 | 1.60 | 1237 | 1.27% | -20.50% |
| Lem N | 1286.00 | 2.55% | 32.00 | 686 | 1256.00 | 1256.00 | 1312.00 | 12 | 1276.00 | 1286.00 | 9 | 5.58% | 22.71% |
| Lifewatch N | 14.80 | - | - | - | - | - | - | - | - | - | - | -0.34% | - |
| Lindt & Sprüngli N | 80000.00 | -0.62% | -500.00 | 87 | 80800.00 | 79900.00 | 80800.00 | 1 | 80000.00 | 80300.00 | 2 | 0.50% | 9.14% |
| Lindt & Sprüngli PS | 7300.00 | -0.21% | -15.00 | 1784 | 7300.00 | 7280.00 | 7350.00 | 43 | 7300.00 | 7305.00 | 45 | -1.62% | 19.67% |
| Logitech N | 39.46 | -0.10% | -0.04 | 1226531 | 39.81 | 39.35 | 40.45 | 131 | 39.45 | 39.46 | 4570 | 4.31% | 27.62% |
| Lonza N | 350.30 | -0.23% | -0.80 | 260040 | 352.30 | 349.80 | 354.20 | 1578 | 350.30 | 350.40 | 779 | 2.31% | 37.53% |
| LumX N | 0.08 | 2.47% | 0.00 | 16334 | 0.08 | 0.08 | 0.08 | 2664 | 0.08 | 0.09 | 500 | -9.78% | -30.83% |
| Luzerner KB N | 415.50 | -1.19% | -5.00 | 1016 | 419.00 | 415.50 | 422.00 | 9 | 415.50 | 416.50 | 4 | -1.19% | -9.67% |
| MCH Group N | 23.00 | -0.86% | -0.20 | 4217 | 23.30 | 23.00 | 23.90 | 14 | 23.00 | 23.10 | 5 | 2.68% | 15.29% |
| Meier Tobler N | 15.82 | 0.76% | 0.12 | 4496 | 15.66 | 15.20 | 15.82 | 15 | 15.78 | 15.86 | 15 | 2.06% | 5.47% |
| Metall Zug N | 2010.00 | -1.95% | -40.00 | 190 | 2070.00 | 2010.00 | 2070.00 | 44 | 2000.00 | 2030.00 | 6 | -0.50% | -19.60% |
| Meyer Burger N | 0.39 | -1.18% | -0.00 | 1348676 | 0.40 | 0.38 | 0.40 | 36236 | 0.39 | 0.39 | 20043 | -1.43% | -35.77% |
| Mikron N | 7.34 | 1.10% | 0.08 | 6058 | 7.22 | 7.22 | 7.34 | 2224 | 7.30 | 7.38 | 100 | -2.13% | 8.58% |
| Mobimo N | 275.50 | 0.18% | 0.50 | 6497 | 276.00 | 275.50 | 278.50 | 612 | 275.50 | 276.00 | 491 | 0.73% | 17.74% |
| Nestlé N | 107.90 | -0.37% | -0.40 | 3340694 | 108.50 | 107.82 | 109.38 | 17438 | 107.90 | 107.92 | 1556 | 0.13% | 35.21% |
| Newron Pharma N | 5.99 | 4.17% | 0.24 | 9014 | 5.86 | 5.77 | 5.99 | 1755 | 5.75 | 5.99 | 979 | 1.53% | 6.77% |
| Novartis N | 87.34 | -0.48% | -0.42 | 3192615 | 87.74 | 87.18 | 88.78 | 15003 | 87.34 | 87.35 | 257 | -0.21% | 17.56% |
| OC Oerlikon N | 8.97 | -0.94% | -0.09 | 1160267 | 9.12 | 8.96 | 9.18 | 16604 | 8.96 | 8.97 | 6026 | 1.30% | -18.75% |
| Orascom N | 14.92 | -0.27% | -0.04 | 10964 | 14.90 | 14.50 | 14.92 | 30 | 14.86 | 14.92 | 442 | 2.61% | 0.13% |
| Orell Füssli N | 91.00 | -0.55% | -0.50 | 50 | 92.00 | 91.00 | 92.00 | 20 | 90.50 | 92.00 | 19 | -0.55% | 2.82% |
| Orior N | 84.80 | 0.47% | 0.40 | 12755 | 84.50 | 83.60 | 85.00 | 800 | 84.70 | 84.90 | 318 | 5.08% | 6.40% |
| PSP N | 131.60 | 1.15% | 1.50 | 226399 | 130.10 | 130.10 | 131.80 | 289 | 131.60 | 131.70 | 2136 | 1.23% | 35.88% |
| Panalpina N | 228.20 | 1.33% | 3.00 | 5779 | 227.80 | 226.40 | 231.60 | 4 | 228.20 | 228.60 | 85 | 4.68% | 74.20% |
| Pargesa I | 69.40 | -0.86% | -0.60 | 51191 | 70.50 | 69.30 | 70.70 | 1647 | 69.40 | 69.50 | 496 | 0.95% | -2.05% |
| Partners Group N | 793.40 | -0.90% | -7.20 | 47563 | 801.40 | 792.40 | 806.20 | 429 | 793.40 | 793.60 | 518 | 0.76% | 33.12% |
| Peach Property N | 33.50 | 0.00% | 0.00 | 3779 | 33.50 | 33.30 | 33.50 | 150 | 33.40 | 33.50 | 4025 | 1.82% | 20.07% |
| Perfect Holding N | 0.02 | - | - | - | - | - | - | 176247 | 0.02 | 0.02 | 35970 | -13.89% | 40.91% |
| Perrot Duval I | 138.00 | 0.73% | 1.00 | 1000 | 142.00 | 130.00 | 142.00 | 100 | 132.00 | 137.00 | 200 | 2.22% | 160.38% |
| Phoenix M. I | 380.00 | 0.80% | 3.00 | 989 | 378.50 | 375.00 | 384.00 | 5 | 379.00 | 380.00 | 170 | -1.30% | -24.45% |
| Relief Therapeut. N | 0.00 | 0.00% | 0.00 | 857000 | 0.00 | 0.00 | 0.00 | 2035143 | 0.00 | 0.00 | 7926297 | - | -69.23% |
| Richemont N | 76.14 | -1.07% | -0.82 | 1464327 | 77.54 | 76.14 | 77.96 | 16131 | 76.14 | 76.16 | 854 | 3.03% | 20.86% |
| Rieter N | 132.90 | -0.67% | -0.90 | 4579 | 134.50 | 132.50 | 135.90 | 62 | 132.80 | 132.90 | 65 | 3.50% | 3.18% |
| Roche GS | 271.85 | -0.02% | -0.05 | 1013237 | 272.50 | 271.55 | 275.25 | 949 | 271.80 | 271.85 | 296 | -0.49% | 11.69% |
| Romande Energie N | 1240.00 | -0.80% | -10.00 | 84 | 1210.00 | 1210.00 | 1240.00 | 15 | 1220.00 | 1240.00 | 32 | 0.81% | 5.08% |
| SF Urban Prop. N | 95.00 | 0.00% | 0.00 | 2370 | 95.00 | 95.00 | 96.00 | 1672 | 95.00 | 96.00 | 1511 | - | 10.47% |
| SGS N | 2371.00 | -0.80% | -19.00 | 19899 | 2407.00 | 2364.00 | 2423.00 | 5 | 2371.00 | 2372.00 | 54 | 0.34% | 7.29% |
| SHL Telemedicine N | 6.10 | -4.69% | -0.30 | 1153 | 6.40 | 6.05 | 6.40 | 2 | 6.10 | 6.40 | 1494 | -6.15% | 0.33% |
| SNB N | 5300.00 | 1.15% | 60.00 | 94 | 5250.00 | 5200.00 | 5310.00 | 1 | 5290.00 | 5300.00 | 7 | 8.16% | 27.71% |
| Santhera N | 12.60 | 1.61% | 0.20 | 7981 | 12.40 | 12.14 | 12.60 | 700 | 12.30 | 12.60 | 499 | 1.61% | 86.94% |
| Schaffner N | 198.50 | -1.24% | -2.50 | 330 | 200.00 | 198.50 | 200.00 | 2 | 198.50 | 199.00 | 3 | -3.64% | -23.06% |
| Schindler N | 218.20 | 0.93% | 2.00 | 90936 | 218.40 | 216.80 | 221.40 | 263 | 218.20 | 218.40 | 339 | 6.23% | 14.48% |
| Schindler PS | 218.60 | 0.78% | 1.70 | 316539 | 217.80 | 217.80 | 222.40 | 1691 | 218.60 | 218.70 | 4 | 6.07% | 12.28% |
| Schlatter N | 38.00 | - | - | - | - | - | - | 98 | 37.60 | 39.60 | 100 | -0.52% | 17.28% |
| Schmolz + Bickenbach | 0.30 | -4.15% | -0.01 | 1096405 | 0.32 | 0.30 | 0.32 | 668649 | 0.30 | 0.30 | 9050 | -5.51% | -44.44% |
| Schweiter I | 933.00 | -0.74% | -7.00 | 1371 | 941.00 | 932.00 | 954.00 | 22 | 933.00 | 934.00 | 10 | 2.41% | 7.36% |
| Siegfried N | 406.50 | 6.97% | 26.50 | 38453 | 378.50 | 378.50 | 412.00 | 93 | 406.00 | 406.50 | 152 | 14.19% | 20.98% |
| Sika N | 137.70 | -1.08% | -1.50 | 434267 | 140.15 | 137.40 | 141.25 | 3611 | 137.55 | 137.70 | 576 | -0.04% | 10.51% |
| Sonova N | 228.40 | -0.65% | -1.50 | 151717 | 230.40 | 227.80 | 232.10 | 632 | 228.30 | 228.40 | 928 | 1.92% | 42.22% |
| St. Galler KB N | 435.50 | -0.23% | -1.00 | 3159 | 436.00 | 433.50 | 438.50 | 4 | 434.50 | 435.50 | 65 | 1.52% | -3.54% |
| Starrag N | 48.00 | -1.64% | -0.80 | 244 | 48.00 | 48.00 | 48.00 | 1 | 47.20 | 48.00 | 256 | - | 11.63% |
| Straumann N | 773.60 | -1.02% | -8.00 | 29768 | 787.20 | 773.20 | 790.80 | 11 | 773.60 | 774.20 | 39 | -1.43% | 25.18% |
| Sulzer N | 90.70 | -1.25% | -1.15 | 80364 | 92.50 | 90.50 | 93.45 | 384 | 90.70 | 90.75 | 506 | 0.83% | 16.21% |
| Swatch Group I | 267.70 | -0.93% | -2.50 | 189845 | 272.40 | 267.50 | 274.00 | 213 | 267.60 | 267.70 | 2952 | 2.25% | -6.63% |
| Swatch Group N | 50.25 | -0.69% | -0.35 | 95291 | 50.95 | 50.15 | 51.35 | 2742 | 50.20 | 50.25 | 1381 | 3.40% | -11.53% |
| Swiss Life N | 470.60 | -0.08% | -0.40 | 152554 | 473.50 | 470.20 | 475.50 | 3479 | 470.60 | 470.70 | 8 | 1.49% | 24.30% |
| Swiss Prime Site N | 98.25 | 0.00% | 0.00 | 283637 | 98.30 | 98.10 | 99.90 | 573 | 98.25 | 98.30 | 2234 | 1.66% | 23.51% |
| Swiss Re N | 98.80 | -0.76% | -0.76 | 867455 | 99.74 | 98.66 | 99.96 | 16037 | 98.80 | 98.82 | 3532 | -0.02% | 9.63% |
| Swisscom N | 478.80 | -0.79% | -3.80 | 130511 | 484.00 | 478.10 | 485.60 | 2347 | 478.80 | 478.90 | 156 | -1.72% | 1.94% |
| Swissquote N | 40.96 | -1.06% | -0.44 | 47527 | 41.70 | 40.88 | 42.18 | 1232 | 40.80 | 40.96 | 19 | 1.54% | -9.48% |
| Tamedia N | 108.00 | -0.55% | -0.60 | 769 | 109.00 | 106.80 | 109.00 | 10 | 107.60 | 108.00 | 4 | 2.08% | 2.37% |
| Tecan N | 237.80 | 0.34% | 0.80 | 27918 | 239.20 | 235.40 | 243.40 | 282 | 237.40 | 237.80 | 91 | 0.68% | 24.63% |
| Temenos N | 160.95 | -0.09% | -0.15 | 208352 | 161.80 | 160.95 | 164.95 | 972 | 160.95 | 161.10 | 1837 | 1.16% | 36.51% |
| Titlis-Bahnen N | 323.00 | 0.00% | 0.00 | 197 | 323.00 | 323.00 | 323.00 | 25 | 322.00 | 323.00 | 10 | -1.22% | -13.40% |
| Tornos N | 6.93 | -2.67% | -0.19 | 3684 | 7.10 | 6.86 | 7.10 | 246 | 6.86 | 6.93 | 15 | 1.32% | 12.50% |
| U-Blox N | 66.60 | -8.52% | -6.20 | 227088 | 64.20 | 63.60 | 68.40 | 1268 | 66.50 | 66.60 | 1557 | -2.06% | -15.64% |
| UBS Group N | 10.35 | -0.91% | -0.10 | 18160581 | 10.52 | 10.35 | 10.55 | 20862 | 10.35 | 10.35 | 20120 | 2.02% | -15.45% |
| VP Bank I | 154.00 | 1.72% | 2.60 | 1858 | 152.00 | 152.00 | 156.60 | 3 | 153.80 | 154.00 | 38 | 2.39% | 8.91% |
| VZ Holding N | 294.00 | 1.91% | 5.50 | 4894 | 289.50 | 288.50 | 295.00 | 32 | 294.00 | 294.50 | 11 | 1.73% | 10.94% |
| Valartis N | 10.30 | -1.90% | -0.20 | 710 | 10.50 | 9.95 | 10.50 | 199 | 9.95 | 10.30 | 998 | - | - |
| Valiant N | 103.20 | -0.39% | -0.40 | 6731 | 103.60 | 103.00 | 104.00 | 44 | 103.00 | 103.20 | 599 | 0.78% | -4.44% |
| Valora N | 273.00 | -0.91% | -2.50 | 10397 | 276.00 | 272.50 | 279.00 | 25 | 272.50 | 273.00 | 312 | 1.87% | 26.98% |
| Vaudoise Vers. I | 512.00 | 0.00% | 0.00 | 559 | 514.00 | 506.00 | 514.00 | 2 | 510.00 | 512.00 | 90 | 0.79% | 5.57% |
| Vetropack I | 2045.00 | -0.97% | -20.00 | 350 | 2075.00 | 2045.00 | 2105.00 | 9 | 2045.00 | 2055.00 | 1 | 0.74% | 1.74% |
| Vifor Pharma N | 155.75 | -0.61% | -0.95 | 155505 | 158.05 | 154.45 | 158.70 | 30 | 155.75 | 155.85 | 1474 | 1.14% | 45.70% |
| Villars N | 795.00 | 0.00% | 0.00 | 7 | 795.00 | 795.00 | 795.00 | 30 | 760.00 | 795.00 | 3 | 2.58% | 1.92% |
| Von Roll I | 0.91 | -1.73% | -0.02 | 54819 | 0.92 | 0.90 | 0.92 | 132 | 0.90 | 0.91 | 888 | -5.41% | -31.06% |
| Vontobel N | 51.00 | -0.97% | -0.50 | 87046 | 51.70 | 50.75 | 51.95 | 1621 | 50.90 | 51.00 | 3195 | -0.39% | 1.19% |
| Walliser KB I | 115.50 | -0.43% | -0.50 | 811 | 116.50 | 115.50 | 117.00 | 283 | 115.50 | 117.00 | 520 | -1.70% | 2.21% |
| Warteck Invest N | 2020.00 | 0.00% | 0.00 | 30 | 2020.00 | 2020.00 | 2020.00 | 11 | 2000.00 | 2020.00 | 88 | 2.02% | 9.61% |
| Zehnder N | 36.75 | 0.14% | 0.05 | 9313 | 36.70 | 36.30 | 37.00 | 200 | 36.60 | 36.75 | 623 | -0.27% | 10.19% |
| Zug Estates N | 1935.00 | 1.84% | 35.00 | 242 | 1900.00 | 1895.00 | 1935.00 | 4 | 1925.00 | 1940.00 | 28 | 2.93% | 15.52% |
| Zuger Kantonalbank I | 6160.00 | 0.65% | 40.00 | 5 | 6140.00 | 6140.00 | 6160.00 | 3 | 6120.00 | 6140.00 | 1 | 0.98% | 8.07% |
| Zurich Insurance N | 347.40 | -0.83% | -2.90 | 366457 | 351.90 | 347.20 | 352.50 | 2081 | 347.40 | 347.50 | 1057 | 0.09% | 18.53% |
| Zwahlen & Mayr I | 250.00 | - | - | - | - | - | - | 30 | 250.00 | 258.00 | 78 | - | - |
| Züblin N | 26.60 | 0.00% | 0.00 | 179 | 26.60 | 26.40 | 26.60 | 3465 | 26.20 | 26.60 | 101 | - | 2.31% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen