Finanz und Wirtschaft 
19.11.2019 14:41:10
Chart
Kursdaten
| Kurs | 676.15 | Eröffnung | 674.59 |
| Diff. absolut | 2.30 | Tages-Hoch | 678.30 |
| Diff. % | 0.34 % | Tages-Tief | 674.59 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.11.2019 | 673.85 | Volatilität in % | - |
| Börse | Letzter Handel | 19.11.2019 / 14:23 | |
| Währung | CHF | Aktualisierungsstand | 19.11.2019 / 14:41 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 23.34% | 675.8 | 543.8 |
| 1 Woche | 0.35% | 675.8 | 666.6 |
| 1 Monat | 3.62% | 675.8 | 647.7 |
| 3 Monate | 5.60% | 675.8 | 634.5 |
| 6 Monate | 6.84% | 675.8 | 617.5 |
| 1 Jahr | 16.22% | 675.8 | 528.9 |
| 3 Jahre | 31.77% | 675.8 | 499.4 |
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 | 21.83 | 0.14% | 0.03 | 2351860 | 21.93 | 21.80 | 21.96 | 18102 | 21.83 | 21.84 | 7612 | 1.40% | 16.61% |
| Addex N | 1.63 | -1.81% | -0.03 | 3174 | 1.66 | 1.62 | 1.66 | 578 | 1.64 | 1.66 | 6316 | -1.48% | -26.22% |
| Adecco N | 61.52 | 1.25% | 0.76 | 280157 | 61.04 | 60.96 | 61.58 | 773 | 61.52 | 61.54 | 1800 | 0.73% | 32.29% |
| Adval Tech N | 166.00 | 0.00% | 0.00 | 14 | 165.00 | 165.00 | 166.00 | 4 | 162.00 | 166.00 | 128 | -1.78% | -14.43% |
| Aevis N | 13.70 | 0.74% | 0.10 | 4922 | 13.65 | 13.60 | 13.70 | 195 | 13.60 | 13.70 | 2144 | 2.26% | 11.48% |
| Airesis N | 1.22 | -2.40% | -0.03 | 100 | 1.22 | 1.22 | 1.22 | 4768 | 1.22 | 1.25 | 196 | 2.46% | 0.81% |
| Alcon N | 58.27 | 0.55% | 0.32 | 1330506 | 58.23 | 58.12 | 58.44 | 2008 | 58.26 | 58.27 | 671 | 0.00% | 0.00% |
| Allreal N | 193.60 | 0.21% | 0.40 | 8456 | 193.20 | 192.60 | 193.60 | 443 | 193.40 | 193.60 | 389 | 1.15% | 26.19% |
| Also N | 144.40 | -0.14% | -0.20 | 1289 | 143.00 | 143.00 | 145.20 | 83 | 144.60 | 144.80 | 45 | -0.82% | 29.80% |
| Aluflexpack N | 20.80 | 1.46% | 0.30 | 3195 | 20.60 | 20.60 | 20.80 | 743 | 20.60 | 20.80 | 598 | -1.68% | 0.00% |
| AMS I | 45.41 | 0.91% | 0.41 | 397017 | 45.00 | 44.69 | 45.82 | 256 | 45.40 | 45.43 | 446 | -3.45% | 91.00% |
| APG SGA N | 285.00 | 0.35% | 1.00 | 235 | 285.50 | 284.00 | 287.00 | 58 | 284.00 | 285.00 | 15 | -2.41% | -13.94% |
| Arbonia N | 12.22 | -0.97% | -0.12 | 40029 | 12.56 | 12.22 | 12.56 | 500 | 12.20 | 12.24 | 1663 | -5.95% | 14.26% |
| Arundel N | 2.16 | - | - | - | - | - | - | 1090 | 1.95 | 2.16 | 1721 | -3.57% | -10.00% |
| Aryzta N | 1.21 | 6.06% | 0.07 | 8380137 | 1.15 | 1.14 | 1.21 | 5000 | 1.21 | 1.21 | 13951 | 24.07% | 4.59% |
| Ascom N | 10.08 | 1.10% | 0.11 | 52541 | 10.08 | 10.00 | 10.14 | 1717 | 10.10 | 10.14 | 4139 | -3.58% | -26.58% |
| Asmallworld N | 2.70 | -3.57% | -0.10 | 1012 | 2.75 | 2.70 | 2.75 | 906 | 2.72 | 2.78 | 500 | -5.08% | -29.11% |
| Autoneum N | 119.60 | 1.87% | 2.20 | 6153 | 117.10 | 116.80 | 119.60 | 52 | 119.30 | 119.60 | 30 | -3.93% | -20.35% |
| Bachem N | 149.40 | 0.00% | 0.00 | 1718 | 149.20 | 149.20 | 150.00 | 169 | 149.20 | 149.60 | 1 | 0.00% | 31.53% |
| Bâloise N | 175.90 | 0.63% | 1.10 | 67725 | 175.50 | 174.60 | 176.30 | 590 | 175.90 | 176.00 | 525 | -6.27% | 29.10% |
| Bank Linth N | 472.00 | -0.84% | -4.00 | 61 | 474.00 | 468.00 | 474.00 | 32 | 470.00 | 474.00 | 10 | 0.42% | 5.31% |
| BC Genève N | 196.50 | 0.00% | 0.00 | 185 | 196.00 | 196.00 | 197.00 | 124 | 196.00 | 196.50 | 10 | 0.26% | 2.34% |
| BC Jura I | 55.50 | 0.91% | 0.50 | 5 | 55.50 | 55.50 | 55.50 | 32 | 55.00 | 55.50 | 30 | 0.92% | 3.77% |
| BC Vaudoise N | 771.00 | 0.52% | 4.00 | 1383 | 770.00 | 766.00 | 774.00 | 18 | 770.00 | 772.00 | 44 | -0.26% | 3.51% |
| Banque Profil I | 2.34 | 0.00% | 0.00 | 314 | 2.36 | 2.34 | 2.62 | 423 | 2.34 | 2.60 | 2136 | -0.85% | -25.48% |
| Barry Callebaut N | 1979.00 | -1.05% | -21.00 | 7723 | 1995.00 | 1979.00 | 2010.00 | 44 | 1980.00 | 1982.00 | 32 | -4.12% | 30.63% |
| Basellandsch. KB PS | 910.00 | 0.44% | 4.00 | 261 | 906.00 | 906.00 | 910.00 | 278 | 906.00 | 910.00 | 242 | 0.00% | -0.22% |
| Basilea Pharma N | 50.25 | 5.57% | 2.65 | 216842 | 47.78 | 46.52 | 51.70 | 408 | 50.20 | 50.35 | 337 | 13.88% | 19.12% |
| Basler KB PS | 74.40 | 0.54% | 0.40 | 882 | 74.00 | 73.80 | 74.60 | 690 | 73.60 | 74.40 | 307 | 1.65% | 3.06% |
| BB Biotech N | 65.40 | 0.54% | 0.35 | 30546 | 65.40 | 64.85 | 65.60 | 150 | 65.35 | 65.45 | 185 | 0.08% | 11.39% |
| Belimo N | 6440.00 | -0.62% | -40.00 | 353 | 6400.00 | 6400.00 | 6520.00 | 16 | 6430.00 | 6440.00 | 10 | -0.77% | 64.47% |
| Bell Food Group N | 277.00 | 0.54% | 1.50 | 2855 | 275.50 | 273.50 | 279.00 | 84 | 275.50 | 277.00 | 90 | 0.36% | -9.67% |
| Bellevue N | 24.20 | 0.83% | 0.20 | 5487 | 23.70 | 23.70 | 24.20 | 78 | 24.10 | 24.20 | 5 | 3.00% | 21.21% |
| Titlis-Bahnen N | 351.00 | 1.45% | 5.00 | 160 | 349.00 | 349.00 | 351.00 | 10 | 347.00 | 351.00 | 30 | -1.70% | -7.24% |
| BEKB | BCBE N | 220.00 | 0.69% | 1.50 | 975 | 218.00 | 218.00 | 220.00 | 88 | 219.00 | 220.00 | 617 | 1.16% | 12.17% |
| BFW Liegenschaften N | 44.40 | 0.00% | 0.00 | 21 | 44.40 | 44.40 | 44.40 | 50 | 44.00 | 44.50 | 1137 | 0.91% | 4.23% |
| BKW N | 72.20 | -0.28% | -0.20 | 11639 | 72.40 | 72.10 | 72.80 | 282 | 72.20 | 72.30 | 315 | 1.83% | 5.39% |
| Blackstone Res. N | 0.97 | -3.40% | -0.03 | 933 | 1.00 | 0.97 | 1.00 | 682 | 0.97 | 1.00 | 150 | -3.85% | -72.38% |
| Bobst N | 55.85 | 2.20% | 1.20 | 15245 | 54.70 | 54.70 | 56.50 | 241 | 55.75 | 55.90 | 75 | -0.46% | -19.99% |
| Bossard N | 164.60 | 0.92% | 1.50 | 5594 | 162.50 | 162.50 | 165.40 | 1 | 164.50 | 164.60 | 45 | -1.45% | 16.67% |
| Bucher N | 321.20 | 1.13% | 3.60 | 9982 | 319.00 | 319.00 | 321.60 | 75 | 321.00 | 321.20 | 91 | -2.87% | 20.12% |
| Burckhardt Compr. N | 262.00 | 0.00% | 0.00 | 1613 | 261.50 | 261.00 | 263.00 | 42 | 262.00 | 263.00 | 95 | 3.15% | 13.72% |
| Burkhalter N | 75.10 | -0.53% | -0.40 | 4392 | 75.10 | 74.50 | 75.60 | 71 | 74.90 | 75.20 | 107 | -5.98% | -3.21% |
| BVZ N | 1170.00 | -2.50% | -30.00 | 48 | 1180.00 | 1170.00 | 1200.00 | 30 | 1170.00 | 1200.00 | 30 | -1.68% | 45.34% |
| Calida N | 32.90 | 0.61% | 0.20 | 914 | 32.90 | 32.70 | 32.90 | 160 | 32.70 | 32.90 | 126 | 0.93% | 7.74% |
| Gavazzi I | 264.00 | 0.00% | 0.00 | 244 | 262.00 | 262.00 | 264.00 | 75 | 264.00 | 265.00 | 125 | -0.38% | 7.76% |
| Cassiopea N | 41.00 | -1.44% | -0.60 | 1220 | 41.00 | 41.00 | 41.00 | 225 | 40.80 | 41.00 | 158 | -0.95% | 13.66% |
| Cembra Money Bank N | 104.20 | 0.87% | 0.90 | 7965 | 103.70 | 103.70 | 104.40 | 283 | 104.20 | 104.30 | 250 | 0.10% | 32.69% |
| Cham Group N | 425.00 | 0.00% | 0.00 | 574 | 425.00 | 424.00 | 425.00 | 20 | 425.00 | 428.00 | 26 | -0.70% | 3.41% |
| Lindt & Sprüngli N | 82800.00 | -0.12% | -100.00 | 67 | 82500.00 | 82500.00 | 83000.00 | 3 | 82700.00 | 82900.00 | 5 | 0.00% | 13.10% |
| Lindt & Sprüngli PS | 7365.00 | 0.07% | 5.00 | 438 | 7395.00 | 7360.00 | 7400.00 | 18 | 7365.00 | 7370.00 | 12 | 0.07% | 20.66% |
| Cicor Technologies N | 53.00 | 0.38% | 0.20 | 3699 | 53.00 | 51.20 | 53.00 | 15 | 52.90 | 53.20 | 82 | 11.16% | 34.01% |
| Clariant N | 20.91 | 0.58% | 0.12 | 374350 | 20.74 | 20.74 | 20.92 | 5904 | 20.90 | 20.92 | 4126 | 1.81% | 14.93% |
| Coltene N | 82.70 | 1.35% | 1.10 | 2775 | 82.60 | 82.60 | 84.50 | 239 | 82.60 | 82.90 | 61 | 0.12% | -3.20% |
| Comet N | 103.40 | -1.05% | -1.10 | 9087 | 103.90 | 102.10 | 105.80 | 41 | 103.10 | 103.30 | 74 | 5.56% | 31.03% |
| Richemont N | 75.32 | 0.72% | 0.54 | 1152550 | 75.52 | 75.26 | 76.14 | 369 | 75.32 | 75.34 | 2142 | 2.44% | 18.70% |
| CI COM I | 2.58 | - | - | - | - | - | - | 90 | 2.24 | 2.68 | 703 | 16.22% | 0.00% |
| Comp. Fin. Tradition | 104.00 | -0.48% | -0.50 | 175 | 104.00 | 104.00 | 104.00 | 603 | 103.50 | 104.00 | 522 | 1.46% | 2.45% |
| Conzzeta N | 930.00 | 0.65% | 6.00 | 1504 | 926.00 | 922.00 | 935.00 | 46 | 929.00 | 931.00 | 45 | -0.22% | 20.16% |
| Cosmo N | 70.30 | 0.72% | 0.50 | 3112 | 70.30 | 70.00 | 70.90 | 227 | 70.10 | 70.40 | 71 | -3.59% | -20.59% |
| CPH N | 79.20 | -1.00% | -0.80 | 526 | 79.40 | 78.60 | 79.40 | 61 | 78.60 | 79.20 | 175 | 0.76% | -3.03% |
| Crealogix N | 95.80 | 0.84% | 0.80 | 72 | 95.80 | 95.80 | 95.80 | 28 | 95.00 | 95.80 | 277 | -0.63% | -14.41% |
| CS Group N | 13.03 | 1.09% | 0.14 | 5500658 | 12.95 | 12.89 | 13.05 | 13862 | 13.03 | 13.04 | 12948 | -0.96% | 19.35% |
| Daetwyler I | 170.20 | 0.00% | 0.00 | 4475 | 170.00 | 169.80 | 172.40 | 103 | 170.00 | 170.40 | 101 | -0.47% | 36.38% |
| DKSH N | 53.20 | 3.50% | 1.80 | 100960 | 51.65 | 51.50 | 53.35 | 581 | 53.15 | 53.20 | 913 | 2.59% | -24.24% |
| Dormakaba N | 678.50 | 0.37% | 2.50 | 3591 | 676.00 | 676.00 | 682.00 | 11 | 678.00 | 678.50 | 26 | 1.73% | 14.00% |
| Dufry N | 97.00 | 1.29% | 1.24 | 225399 | 96.24 | 95.04 | 97.50 | 415 | 96.94 | 97.02 | 428 | -2.58% | 2.84% |
| Edisun Power N | 132.00 | 1.54% | 2.00 | 302 | 133.00 | 130.00 | 133.00 | 80 | 132.00 | 133.00 | 424 | -5.80% | 80.56% |
| EFG International N | 6.16 | 1.48% | 0.09 | 59808 | 6.07 | 6.07 | 6.19 | 1762 | 6.15 | 6.17 | 1679 | -4.41% | 5.57% |
| Elma Electronic N | 446.00 | - | - | - | - | - | - | 20 | 418.00 | 446.00 | 97 | 6.70% | 27.43% |
| Emmi N | 823.50 | -2.66% | -22.50 | 4516 | 844.00 | 820.50 | 844.00 | 11 | 823.00 | 823.50 | 3 | 1.32% | 24.14% |
| Ems-Chemie N | 624.50 | 1.30% | 8.00 | 8558 | 616.50 | 616.50 | 625.00 | 211 | 624.00 | 625.00 | 456 | -0.40% | 32.01% |
| Evolva N | 0.17 | 1.21% | 0.00 | 1176582 | 0.16 | 0.16 | 0.17 | 25671 | 0.17 | 0.17 | 18432 | 5.63% | -28.26% |
| Feintool N | 59.20 | -1.00% | -0.60 | 1822 | 60.00 | 58.80 | 60.20 | 58 | 59.10 | 59.40 | 5 | -1.32% | -20.48% |
| Flughafen Zuerich N | 176.40 | 1.55% | 2.70 | 40626 | 173.40 | 173.40 | 176.40 | 833 | 176.40 | 176.50 | 216 | 0.35% | 6.89% |
| Forbo N | 1586.00 | 0.83% | 13.00 | 473 | 1575.00 | 1564.00 | 1589.00 | 1 | 1586.00 | 1587.00 | 15 | -1.44% | 13.90% |
| Fundamenta N | 15.05 | -0.99% | -0.15 | 6356 | 15.15 | 15.05 | 15.15 | 1010 | 15.05 | 15.10 | 5200 | 1.00% | 4.84% |
| Galenica N | 59.90 | -0.25% | -0.15 | 49259 | 60.10 | 59.75 | 60.35 | 479 | 59.85 | 59.95 | 1230 | 4.71% | 38.75% |
| GAM N | 2.94 | 1.10% | 0.03 | 448061 | 2.95 | 2.89 | 2.97 | 756 | 2.94 | 2.94 | 1458 | -8.26% | -24.59% |
| Geberit N | 525.80 | 0.57% | 3.00 | 48766 | 525.00 | 524.60 | 527.80 | 252 | 525.60 | 525.80 | 197 | 2.35% | 36.75% |
| Georg Fischer N | 978.50 | 1.66% | 16.00 | 6880 | 964.00 | 964.00 | 978.50 | 56 | 977.50 | 978.50 | 34 | -2.48% | 22.38% |
| Givaudan N | 2911.00 | 0.83% | 24.00 | 9078 | 2900.00 | 2892.00 | 2915.00 | 33 | 2910.00 | 2911.00 | 44 | 1.33% | 26.85% |
| Glarner KB N | 31.50 | 0.00% | 0.00 | 880 | 31.70 | 31.50 | 31.80 | 150 | 31.40 | 31.70 | 100 | -1.87% | 11.70% |
| Graubündner KB PS | 1470.00 | 0.68% | 10.00 | 32 | 1460.00 | 1460.00 | 1475.00 | 10 | 1470.00 | 1475.00 | 10 | 0.34% | 10.53% |
| Groupe Minoteries N | 354.00 | -1.12% | -4.00 | 1 | 354.00 | 354.00 | 354.00 | 25 | 352.00 | 354.00 | 19 | 2.29% | -7.73% |
| Gurit I | 1346.00 | -0.59% | -8.00 | 603 | 1378.00 | 1344.00 | 1378.00 | 51 | 1346.00 | 1348.00 | 31 | -2.17% | 56.17% |
| Helvetia N | 138.70 | 0.80% | 1.10 | 42030 | 137.50 | 137.50 | 139.10 | 516 | 138.60 | 138.70 | 289 | -2.27% | 19.76% |
| HIAG Immo N | 108.00 | 0.93% | 1.00 | 2656 | 107.00 | 106.00 | 108.50 | 98 | 108.00 | 108.50 | 557 | -0.47% | -8.15% |
| Highlight I | 19.00 | - | - | - | - | - | - | 741 | 17.90 | 19.70 | 81 | -5.00% | -12.04% |
| Hochdorf N | 88.50 | 1.14% | 1.00 | 69 | 88.50 | 87.80 | 88.60 | 17 | 87.70 | 88.50 | 69 | -0.79% | -14.22% |
| Huber+Suhner N | 69.40 | 0.58% | 0.40 | 6342 | 69.20 | 69.00 | 70.10 | 458 | 69.30 | 69.50 | 595 | -0.29% | 5.34% |
| Hypo Lenzburg N | 4480.00 | 0.90% | 40.00 | 39 | 4480.00 | 4480.00 | 4500.00 | 7 | 4460.00 | 4520.00 | 11 | -1.33% | 0.91% |
| Idorsia N | 24.14 | -1.31% | -0.32 | 127369 | 24.54 | 24.08 | 24.82 | 2333 | 24.14 | 24.20 | 1389 | 4.09% | 50.80% |
| Implenia N | 39.42 | 1.60% | 0.62 | 44368 | 39.16 | 38.88 | 39.68 | 208 | 39.42 | 39.46 | 662 | 1.09% | 17.29% |
| Inficon N | 722.50 | 1.05% | 7.50 | 3396 | 715.00 | 715.00 | 727.50 | 44 | 723.00 | 723.50 | 17 | 1.20% | 43.69% |
| Interroll N | 2015.00 | -0.49% | -10.00 | 784 | 2015.00 | 2010.00 | 2055.00 | 22 | 2015.00 | 2020.00 | 23 | -3.34% | 39.46% |
| Intershop N | 550.00 | 0.18% | 1.00 | 76 | 555.00 | 550.00 | 555.00 | 90 | 550.00 | 551.00 | 26 | 1.86% | 12.50% |
| Investis N | 77.20 | 0.78% | 0.60 | 706 | 76.60 | 76.40 | 77.20 | 327 | 76.60 | 77.20 | 622 | 0.00% | 23.95% |
| IVF Hartmann N | 153.00 | 1.32% | 2.00 | 100 | 153.00 | 153.00 | 153.00 | 60 | 151.00 | 154.00 | 128 | -1.31% | -5.62% |
| Julius Baer N | 46.74 | 0.91% | 0.42 | 812253 | 47.00 | 46.64 | 47.90 | 463 | 46.73 | 46.75 | 250 | -2.63% | 32.31% |
| Jungfraubahn N | 155.40 | -0.51% | -0.80 | 1803 | 155.80 | 153.80 | 156.20 | 101 | 155.40 | 155.60 | 74 | 1.56% | 24.46% |
| Kardex N | 160.40 | 0.88% | 1.40 | 7833 | 159.00 | 159.00 | 160.80 | 170 | 160.20 | 160.60 | 219 | 4.33% | 40.21% |
| Klingelnberg N | 25.35 | -1.17% | -0.30 | 1724 | 25.45 | 25.35 | 25.95 | 580 | 25.35 | 25.70 | 160 | -5.87% | -33.64% |
| Komax N | 218.40 | 1.58% | 3.40 | 2503 | 214.60 | 214.60 | 218.40 | 224 | 218.00 | 218.60 | 89 | -2.89% | -6.52% |
| Kudelski I | 5.80 | 1.75% | 0.10 | 53228 | 5.63 | 5.61 | 5.82 | 331 | 5.81 | 5.83 | 14184 | -1.72% | 1.06% |
| Kühne + Nagel N | 163.05 | 0.96% | 1.55 | 111305 | 162.25 | 161.95 | 163.25 | 164 | 163.05 | 163.10 | 250 | -0.25% | 27.82% |
| Kuros Biosciences N | 2.50 | -8.09% | -0.22 | 181687 | 2.66 | 2.38 | 2.66 | 1900 | 2.47 | 2.50 | 17219 | -5.23% | 18.26% |
| LafargeHolcim N | 52.00 | 0.58% | 0.30 | 1187280 | 52.00 | 51.64 | 52.12 | 4596 | 51.98 | 52.02 | 1954 | 0.00% | 27.65% |
| Lalique N | 38.00 | 0.00% | 0.00 | 83 | 38.00 | 38.00 | 38.00 | 17 | 38.00 | 38.40 | 300 | 0.53% | -22.13% |
| Landis + Gyr N | 95.65 | 0.42% | 0.40 | 70143 | 95.90 | 95.45 | 97.30 | 203 | 95.60 | 95.70 | 424 | -0.31% | 72.71% |
| Lmgroup I | 39.40 | -2.96% | -1.20 | 2880 | 39.80 | 39.40 | 40.60 | 17 | 39.50 | 39.90 | 100 | 1.75% | 132.00% |
| Leclanché N | 1.33 | -2.92% | -0.04 | 163289 | 1.36 | 1.33 | 1.38 | 3726 | 1.31 | 1.39 | 12166 | -1.44% | -31.50% |
| Lem N | 1300.00 | -0.31% | -4.00 | 334 | 1304.00 | 1300.00 | 1312.00 | 2 | 1302.00 | 1304.00 | 7 | -0.15% | 24.43% |
| Leonteq N | 31.68 | -1.61% | -0.52 | 29589 | 32.34 | 31.12 | 32.34 | 132 | 31.54 | 31.62 | 182 | 0.31% | -21.46% |
| LLB N | 65.00 | -0.15% | -0.10 | 1719 | 65.20 | 65.00 | 65.40 | 314 | 65.00 | 65.10 | 78 | 1.56% | 1.40% |
| Logitech N | 42.72 | 0.16% | 0.07 | 437766 | 42.70 | 42.57 | 43.00 | 254 | 42.71 | 42.72 | 81 | 3.07% | 37.94% |
| Lonza N | 333.40 | -0.77% | -2.60 | 261677 | 337.80 | 332.00 | 338.10 | 10 | 333.40 | 333.50 | 289 | -2.58% | 31.92% |
| LumX N | 0.07 | -3.45% | -0.00 | 76 | 0.07 | 0.07 | 0.07 | 124 | 0.07 | 0.07 | 48704 | 3.57% | -39.58% |
| Luzerner KB N | 413.00 | 0.00% | 0.00 | 861 | 418.50 | 413.00 | 418.50 | 101 | 413.00 | 414.00 | 23 | -2.94% | -10.22% |
| MCH Group N | 28.20 | -2.08% | -0.60 | 4331 | 29.00 | 28.00 | 29.00 | 25 | 28.10 | 28.30 | 1214 | 3.60% | 44.36% |
| Medacta N | 82.10 | 1.36% | 1.10 | 7644 | 81.20 | 81.20 | 83.30 | 130 | 82.10 | 82.40 | 119 | -0.61% | 0.00% |
| Medartis N | 41.95 | 3.58% | 1.45 | 16610 | 41.65 | 40.65 | 43.00 | 49 | 41.95 | 42.40 | 45 | -3.69% | -26.90% |
| Meier Tobler N | 14.26 | 0.56% | 0.08 | 36 | 14.14 | 14.14 | 14.26 | 53 | 14.22 | 14.26 | 116 | -2.88% | -5.47% |
| Metall Zug N | 2060.00 | 0.00% | 0.00 | 101 | 2060.00 | 2050.00 | 2060.00 | 36 | 2050.00 | 2060.00 | 12 | -1.44% | -17.60% |
| Meyer Burger N | 0.46 | 3.68% | 0.02 | 1604694 | 0.44 | 0.44 | 0.46 | 9666 | 0.45 | 0.46 | 8253 | 1.24% | -26.57% |
| Mikron N | 6.84 | 0.00% | 0.00 | 116 | 6.80 | 6.80 | 6.84 | 40 | 6.84 | 6.88 | 100 | 1.18% | 1.18% |
| Mobilezone N | 10.18 | -0.78% | -0.08 | 46277 | 10.30 | 10.16 | 10.34 | 2828 | 10.16 | 10.18 | 3337 | -1.54% | -6.22% |
| Mobimo N | 286.50 | 0.00% | 0.00 | 6686 | 286.00 | 286.00 | 288.00 | 125 | 286.50 | 287.00 | 2638 | 2.87% | 22.44% |
| Molecular Partners N | 17.02 | 0.12% | 0.02 | 482 | 17.02 | 16.94 | 17.02 | 702 | 16.98 | 17.04 | 804 | -0.35% | -10.81% |
| Nestlé N | 104.00 | -0.31% | -0.32 | 2273625 | 104.02 | 103.94 | 104.66 | 1710 | 103.98 | 104.00 | 5332 | -0.02% | 30.73% |
| Newron Pharma N | 7.05 | 21.13% | 1.23 | 248111 | 6.23 | 6.18 | 7.14 | 1766 | 6.99 | 7.05 | 523 | -4.59% | 3.74% |
| Novartis N | 89.15 | -0.06% | -0.05 | 1922574 | 89.40 | 89.01 | 89.94 | 962 | 89.14 | 89.15 | 362 | 1.23% | 20.07% |
| ObsEva N | 2.65 | 0.00% | 0.00 | 9350 | 2.62 | 2.54 | 2.65 | 787 | 2.56 | 2.64 | 663 | -9.25% | -78.88% |
| OC Oerlikon N | 11.17 | 2.29% | 0.25 | 790440 | 10.94 | 10.94 | 11.20 | 9655 | 11.16 | 11.18 | 7173 | -0.27% | -1.09% |
| Orascom N | 14.96 | -0.27% | -0.04 | 6923 | 15.00 | 14.92 | 15.00 | 583 | 14.98 | 15.06 | 371 | -3.23% | 0.67% |
| Orell Füssli N | 96.00 | 0.00% | 0.00 | 346 | 96.00 | 96.00 | 96.00 | 1 | 95.50 | 96.00 | 113 | 0.00% | 8.47% |
| Orior N | 86.30 | 0.23% | 0.20 | 2362 | 86.20 | 85.90 | 86.60 | 43 | 86.20 | 86.40 | 115 | 0.70% | 8.03% |
| Pargesa I | 80.25 | 0.94% | 0.75 | 33080 | 79.50 | 79.20 | 80.40 | 466 | 80.20 | 80.30 | 440 | -0.44% | 12.21% |
| Partners Group N | 815.00 | 1.82% | 14.60 | 46526 | 802.60 | 802.00 | 815.40 | 3 | 815.00 | 815.20 | 487 | 1.78% | 34.30% |
| Peach Property N | 36.40 | 0.55% | 0.20 | 17442 | 36.30 | 36.30 | 36.50 | 846 | 36.30 | 36.50 | 2547 | 2.84% | 29.75% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 1470 | 0.01 | 0.01 | 0.01 | 197679 | 0.01 | 0.02 | 55936 | -3.33% | 31.82% |
| Perrot Duval I | 131.00 | 1.55% | 2.00 | 91 | 131.00 | 127.00 | 131.00 | 500 | 125.00 | 128.00 | 1 | 0.00% | 147.17% |
| Phoenix M. I | 442.50 | -2.10% | -9.50 | 577 | 451.50 | 442.00 | 451.50 | 25 | 441.00 | 443.00 | 215 | 1.01% | -10.14% |
| KTM Industries I | 52.40 | -0.19% | -0.10 | 9695 | 52.50 | 52.10 | 52.70 | 511 | 52.20 | 52.40 | 56 | -2.78% | -13.37% |
| Plazza N | 261.00 | 0.38% | 1.00 | 390 | 261.00 | 261.00 | 261.00 | 179 | 260.00 | 262.00 | 510 | 0.00% | 16.59% |
| Poenina N | 47.60 | 1.28% | 0.60 | 1104 | 47.10 | 47.10 | 47.60 | 25 | 47.50 | 47.60 | 588 | -0.84% | 5.86% |
| Polyphor N | 7.83 | -1.51% | -0.12 | 3370 | 7.96 | 7.82 | 7.96 | 1000 | 7.81 | 7.84 | 229 | -1.12% | -55.44% |
| Private Equity N | 57.50 | -2.54% | -1.50 | 2915 | 58.50 | 57.50 | 58.50 | 200 | 58.00 | 59.00 | 824 | -0.86% | -4.17% |
| PSP N | 131.00 | 0.38% | 0.50 | 52627 | 130.20 | 130.20 | 131.60 | 407 | 131.00 | 131.20 | 640 | 0.93% | 34.74% |
| Relief Therapeut. N | 0.00 | 20.00% | 0.00 | 7800000 | 0.00 | 0.00 | 0.00 | 1144959 | 0.00 | 0.00 | 28127837 | -16.67% | -80.77% |
| Rieter N | 141.60 | 1.80% | 2.50 | 1924 | 140.30 | 140.00 | 142.00 | 19 | 141.50 | 141.70 | 39 | 0.14% | 8.00% |
| Roche GS | 302.05 | 0.73% | 2.20 | 805722 | 300.00 | 299.70 | 302.95 | 873 | 302.00 | 302.10 | 943 | 0.64% | 23.19% |
| Romande Energie N | 1180.00 | -0.84% | -10.00 | 16 | 1180.00 | 1180.00 | 1180.00 | 27 | 1180.00 | 1190.00 | 77 | 0.00% | 0.85% |
| Santhera N | 11.02 | -2.82% | -0.32 | 14928 | 11.40 | 11.00 | 11.40 | 2500 | 11.10 | 11.14 | 194 | -5.34% | 68.25% |
| Schaffner N | 215.00 | 0.47% | 1.00 | 268 | 216.00 | 215.00 | 217.00 | 3 | 214.00 | 215.00 | 73 | -2.28% | -17.05% |
| Schindler N | 238.00 | 1.19% | 2.80 | 24612 | 235.40 | 235.40 | 238.00 | 263 | 237.80 | 238.00 | 378 | -0.42% | 23.40% |
| Schindler PS | 246.50 | 0.78% | 1.90 | 67173 | 245.00 | 245.00 | 246.80 | 814 | 246.40 | 246.60 | 533 | 0.41% | 25.63% |
| Schlatter N | 35.60 | - | - | - | - | - | - | 115 | 35.60 | 37.40 | 197 | -0.56% | 9.88% |
| Schmolz + Bickenbach | 0.23 | -1.28% | -0.00 | 561846 | 0.24 | 0.23 | 0.24 | 4885 | 0.23 | 0.23 | 303 | 1.74% | -56.57% |
| Schweiter I | 1046.00 | -0.57% | -6.00 | 979 | 1040.00 | 1040.00 | 1058.00 | 29 | 1044.00 | 1048.00 | 15 | 1.35% | 21.06% |
| SNB N | 5440.00 | -0.91% | -50.00 | 2 | 5450.00 | 5440.00 | 5450.00 | 5 | 5430.00 | 5490.00 | 3 | 2.81% | 32.29% |
| Sensirion N | 43.30 | 1.76% | 0.75 | 6282 | 43.00 | 42.85 | 43.50 | 46 | 43.10 | 43.30 | 62 | -0.12% | 0.71% |
| SF Urban Prop. N | 96.00 | 0.52% | 0.50 | 10734 | 96.00 | 95.50 | 96.00 | 110 | 96.00 | 96.50 | 550 | -1.04% | 11.05% |
| SFS N | 94.30 | 0.69% | 0.65 | 13229 | 93.90 | 93.85 | 94.50 | 201 | 94.20 | 94.35 | 215 | 0.21% | 22.74% |
| SGS N | 2570.00 | 0.59% | 15.00 | 7303 | 2573.00 | 2564.00 | 2580.00 | 27 | 2569.00 | 2570.00 | 43 | 1.35% | 15.61% |
| Siegfried N | 412.00 | 1.10% | 4.50 | 3922 | 408.50 | 408.00 | 413.50 | 65 | 412.00 | 412.50 | 37 | -0.61% | 21.28% |
| SIG Combibloc N | 13.84 | 0.87% | 0.12 | 724600 | 13.78 | 13.74 | 13.90 | 16078 | 13.80 | 13.84 | 12908 | -3.11% | 31.17% |
| Sika N | 173.50 | 1.34% | 2.30 | 162054 | 171.80 | 171.45 | 173.95 | 551 | 173.45 | 173.50 | 483 | -0.12% | 37.40% |
| SoftwareOne N | 18.00 | 0.56% | 0.10 | 86199 | 17.90 | 17.71 | 18.00 | 3507 | 18.00 | 18.00 | 3301 | -0.22% | 0.00% |
| Sonova N | 222.40 | -5.88% | -13.90 | 808412 | 235.00 | 220.10 | 235.00 | 132 | 222.20 | 222.50 | 385 | 2.43% | 47.14% |
| Spice Priv. Eq. N | 20.80 | 0.00% | 0.00 | 1 | 20.80 | 20.80 | 20.80 | 155 | 20.40 | 20.80 | 317 | 4.00% | -10.34% |
| St. Galler KB N | 442.00 | 0.68% | 3.00 | 1052 | 439.00 | 439.00 | 443.50 | 25 | 442.00 | 443.00 | 39 | 0.34% | -2.43% |
| Stadler Rail N | 49.26 | 0.74% | 0.36 | 215814 | 48.90 | 48.82 | 49.40 | 593 | 49.20 | 49.26 | 4029 | 2.43% | 0.00% |
| Starrag N | 46.40 | 0.00% | 0.00 | 1000 | 46.40 | 46.20 | 46.40 | 188 | 46.40 | 47.40 | 236 | -9.11% | 7.91% |
| Straumann N | 912.80 | 0.42% | 3.80 | 19336 | 914.00 | 908.80 | 917.60 | 20 | 912.60 | 913.00 | 29 | 1.88% | 47.09% |
| Sulzer N | 106.00 | 1.34% | 1.40 | 31578 | 104.70 | 104.70 | 106.40 | 675 | 106.00 | 106.20 | 445 | -2.43% | 34.02% |
| Sunrise N | 80.45 | -0.12% | -0.10 | 85906 | 80.25 | 80.10 | 80.60 | 1628 | 80.35 | 80.45 | 241 | 3.27% | -6.82% |
| Swatch Group N | 53.10 | 1.43% | 0.75 | 65874 | 52.50 | 52.50 | 53.35 | 1325 | 53.10 | 53.15 | 355 | 0.10% | -7.83% |
| Swatch Group I | 278.50 | 1.61% | 4.40 | 136778 | 276.60 | 275.70 | 280.10 | 250 | 278.50 | 278.60 | 602 | 0.04% | -4.39% |
| Swiss Life N | 498.50 | 0.91% | 4.50 | 64297 | 497.00 | 496.70 | 499.20 | 69 | 498.40 | 498.50 | 135 | -1.24% | 30.48% |
| Swiss Prime Site N | 105.80 | 0.57% | 0.60 | 75404 | 105.00 | 105.00 | 106.00 | 1984 | 105.80 | 106.00 | 2184 | 2.43% | 32.24% |
| Swiss Re N | 107.10 | 0.85% | 0.90 | 377928 | 106.70 | 106.55 | 107.50 | 3565 | 107.05 | 107.10 | 2391 | -0.14% | 17.84% |
| Swisscom N | 513.80 | 0.12% | 0.60 | 38023 | 514.80 | 512.80 | 515.60 | 436 | 513.80 | 514.00 | 131 | 0.20% | 9.26% |
| Swissquote N | 44.56 | -0.76% | -0.34 | 13196 | 45.00 | 44.30 | 45.38 | 422 | 44.52 | 44.62 | 100 | -2.22% | -0.77% |
| Tamedia N | 93.40 | 0.00% | 0.00 | 163 | 93.50 | 93.40 | 93.50 | 110 | 93.30 | 93.40 | 53 | 0.97% | -11.47% |
| Tecan N | 246.20 | 1.57% | 3.80 | 8306 | 242.20 | 242.20 | 249.00 | 35 | 246.00 | 246.40 | 87 | 2.36% | 27.04% |
| Temenos N | 145.95 | 0.31% | 0.45 | 122634 | 146.30 | 145.55 | 147.20 | 449 | 145.90 | 146.00 | 139 | 0.55% | 23.41% |
| Thurgauer KB PS | 106.50 | -0.47% | -0.50 | 95 | 106.50 | 106.50 | 107.00 | 103 | 106.50 | 107.00 | 15 | -0.93% | 5.94% |
| Tornos N | 7.08 | 1.29% | 0.09 | 3256 | 6.96 | 6.87 | 7.08 | 1429 | 7.05 | 7.08 | 110 | -1.41% | 13.47% |
| U-Blox N | 88.05 | 1.21% | 1.05 | 21731 | 87.00 | 86.90 | 88.20 | 75 | 87.90 | 88.05 | 53 | 3.20% | 10.20% |
| UBS Group N | 12.12 | 0.75% | 0.09 | 7495517 | 12.07 | 12.04 | 12.13 | 9941 | 12.12 | 12.12 | 16016 | -2.08% | -1.68% |
| Valartis N | 10.10 | 0.00% | 0.00 | 9700 | 9.85 | 9.85 | 10.20 | 100 | 10.00 | 10.10 | 2762 | 0.00% | -1.94% |
| Valiant N | 100.00 | -0.20% | -0.20 | 9818 | 100.60 | 99.60 | 100.60 | 36 | 99.80 | 100.00 | 746 | 0.20% | -7.22% |
| Valora N | 277.00 | -2.81% | -8.00 | 21321 | 280.00 | 275.00 | 280.00 | 151 | 276.50 | 277.00 | 573 | -0.70% | 32.56% |
| Varia N | 39.20 | 0.51% | 0.20 | 1278 | 39.20 | 39.10 | 39.20 | 71 | 39.20 | 39.50 | 525 | -1.76% | 4.84% |
| VAT N | 146.50 | 0.58% | 0.85 | 28113 | 146.00 | 145.90 | 147.55 | 281 | 146.35 | 146.50 | 290 | -0.44% | 68.77% |
| Vaudoise Vers. I | 552.00 | 0.00% | 0.00 | 39 | 550.00 | 550.00 | 552.00 | 126 | 550.00 | 552.00 | 20 | -1.08% | 13.81% |
| Vetropack I | 2795.00 | -0.36% | -10.00 | 314 | 2800.00 | 2780.00 | 2830.00 | 13 | 2790.00 | 2800.00 | 3 | 3.89% | 39.55% |
| Vifor Pharma N | 160.25 | -1.26% | -2.05 | 93777 | 160.00 | 159.75 | 162.95 | 224 | 160.15 | 160.25 | 30 | 3.47% | 51.82% |
| Villars N | 775.00 | - | - | - | - | - | - | 15 | 775.00 | 785.00 | 2 | 0.65% | -0.64% |
| Von Roll I | 0.89 | -0.89% | -0.01 | 12112 | 0.89 | 0.89 | 0.89 | 500 | 0.89 | 0.89 | 1721 | 0.22% | -31.82% |
| Vontobel N | 61.80 | 2.83% | 1.70 | 75493 | 60.20 | 60.20 | 61.85 | 654 | 61.70 | 61.80 | 408 | 0.25% | 19.25% |
| VP Bank I | 151.40 | -0.66% | -1.00 | 434 | 153.60 | 151.40 | 153.60 | 296 | 151.40 | 152.00 | 62 | -1.30% | 7.78% |
| VZ Holding N | 290.00 | 1.75% | 5.00 | 1451 | 288.00 | 287.50 | 291.50 | 63 | 289.50 | 290.50 | 246 | -2.40% | 7.55% |
| Walliser KB I | 114.50 | 0.44% | 0.50 | 45 | 114.50 | 114.50 | 114.50 | 633 | 113.50 | 114.50 | 815 | 0.88% | 0.88% |
| Warteck Invest N | 2040.00 | 0.00% | 0.00 | 3 | 2040.00 | 2040.00 | 2040.00 | 22 | 2020.00 | 2040.00 | 257 | 0.99% | 10.69% |
| Wisekey N | 2.15 | -0.46% | -0.01 | 36451 | 2.16 | 2.15 | 2.20 | 10706 | 2.15 | 2.21 | 857 | -4.00% | -22.30% |
| Ypsomed N | 136.20 | 0.59% | 0.80 | 2981 | 136.00 | 135.60 | 137.40 | 89 | 136.00 | 136.20 | 48 | 4.31% | 16.72% |
| Zehnder N | 44.55 | -0.34% | -0.15 | 9545 | 44.85 | 44.00 | 44.85 | 258 | 44.60 | 44.65 | 272 | -0.45% | 34.03% |
| Züblin N | 26.80 | 0.00% | 0.00 | 100 | 26.80 | 26.80 | 26.80 | 200 | 26.40 | 26.60 | 100 | 0.00% | 3.08% |
| Zug Estates N | 2080.00 | 0.00% | 0.00 | 33 | 2080.00 | 2080.00 | 2090.00 | 9 | 2070.00 | 2090.00 | 5 | 1.46% | 24.18% |
| Zuger Kantonalbank I | 6140.00 | 0.00% | 0.00 | 6 | 6140.00 | 6140.00 | 6140.00 | 11 | 6100.00 | 6140.00 | 36 | 0.99% | 7.72% |
| Zur Rose N | 96.80 | 0.83% | 0.80 | 15835 | 96.00 | 95.60 | 97.10 | 98 | 96.60 | 96.90 | 205 | 0.31% | 7.02% |
| Zurich Insurance N | 394.30 | 1.00% | 3.90 | 288622 | 392.00 | 391.00 | 396.10 | 737 | 394.20 | 394.30 | 90 | 0.59% | 33.20% |
| Zwahlen & Mayr I | 250.00 | - | - | - | - | - | - | 73 | 250.00 | 254.00 | 2 | -2.34% | 0.00% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen