24.08.2019 17:29:27
SWISS ALL SHARE INDEX TR
11753.64
CHF
-61.4300
-0.52%
23.08.2019 22:06
 
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
18.7
13
SMI
20.71
15.61
SMI
-8.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.7,"chartHeight":25.539697929346,"year":2017,"ID_NOTATION":"103607"},"2018":{"performance":-8.99,"chartHeight":21.417682422614,"year":2018,"ID_NOTATION":"103607"},"2019":{"performance":20.71,"chartHeight":26.114279332861,"year":2019,"ID_NOTATION":"103607"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 17:29:27
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%