19.11.2019 14:41:10
SWISS PERFORMANCE PR
676.15
CHF
2.3030
0.34%
19.11.2019 14:23
 
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
15.22
13
SMI
23.34
22.75
SMI
-11.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.22,"chartHeight":19.738788117845,"year":2017,"ID_NOTATION":"1274207"},"2018":{"performance":-11.9,"chartHeight":18.617572048323,"year":2018,"ID_NOTATION":"1274207"},"2019":{"performance":23.34,"chartHeight":21.686938662553,"year":2019,"ID_NOTATION":"1274207"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 14:41:10
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%