Finanz und Wirtschaft 
13.11.2019 03:56:28
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.11.2019 | 12455.56 | Volatilität in % | - |
| Börse | Letzter Handel | 12.11.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 13.11.2019 / 03:56 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 26.69% | 12490.7 | 9783.5 |
| 1 Woche | 0.45% | 12490.7 | 12369.6 |
| 1 Monat | 2.26% | 12490.7 | 12014.0 |
| 3 Monate | 4.90% | 12490.7 | 11574.4 |
| 6 Monate | 8.62% | 12490.7 | 11282.7 |
| 1 Jahr | 17.99% | 12490.7 | 9517.0 |
| 3 Jahre | 44.79% | 12490.7 | 8444.6 |
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 | 21.71 | 0.98% | 0.21 | 5187668 | 21.50 | 21.44 | 21.71 | 2243 | 21.70 | 21.71 | 67461 | 1.97% | 16.13% |
| Addex N | 1.62 | -3.56% | -0.06 | 9420 | 1.69 | 1.60 | 1.69 | 6 | 1.62 | 1.62 | 42 | -5.52% | -27.78% |
| Adecco N | 60.60 | 0.46% | 0.28 | 686012 | 60.18 | 59.96 | 60.66 | 219 | 60.58 | 60.60 | 11312 | 1.54% | 31.94% |
| Adval Tech N | 166.00 | -1.78% | -3.00 | 2 | 166.00 | 166.00 | 166.00 | 28 | 166.00 | 170.00 | 50 | -2.92% | -14.43% |
| Aevis N | 13.40 | 0.75% | 0.10 | 21263 | 13.30 | 13.20 | 13.60 | 100 | 13.25 | 13.40 | 654 | 1.13% | 9.84% |
| Airesis N | 1.21 | -0.82% | -0.01 | 231 | 1.22 | 1.21 | 1.22 | 5920 | 1.21 | 1.25 | 798 | -3.20% | -2.42% |
| Alcon N | 58.31 | 0.62% | 0.36 | 1396494 | 57.31 | 57.31 | 58.47 | 73 | 58.31 | 58.33 | 780 | 0.19% | 0.00% |
| Allreal N | 191.40 | 0.21% | 0.40 | 14545 | 190.20 | 190.00 | 191.60 | 55 | 191.40 | 191.60 | 371 | -0.62% | 25.02% |
| Also N | 145.80 | 0.00% | 0.00 | 8581 | 146.80 | 144.60 | 146.80 | 86 | 145.60 | 146.00 | 400 | -1.49% | 30.88% |
| Aluflexpack N | 20.85 | 0.00% | 0.00 | 8697 | 21.15 | 20.85 | 21.50 | 1406 | 20.85 | 21.05 | 39 | -3.70% | 0.00% |
| AMS I | 44.81 | -3.86% | -1.80 | 1484528 | 46.96 | 44.17 | 46.99 | 2532 | 44.80 | 44.81 | 2920 | -3.43% | 90.20% |
| APG SGA N | 288.50 | -0.86% | -2.50 | 469 | 289.50 | 288.50 | 292.50 | 8 | 288.50 | 290.00 | 95 | 1.23% | -12.58% |
| Arbonia N | 12.80 | -2.44% | -0.32 | 172578 | 12.72 | 12.44 | 12.86 | 2193 | 12.76 | 12.80 | 11469 | 4.75% | 18.52% |
| Arundel N | 2.18 | - | - | - | - | - | - | 600 | 1.94 | 2.18 | 100 | 6.86% | -9.17% |
| Aryzta N | 0.92 | 0.11% | 0.00 | 4134328 | 0.91 | 0.90 | 0.92 | 1084 | 0.92 | 0.92 | 3621 | 8.71% | -15.61% |
| Ascom N | 10.26 | -0.77% | -0.08 | 33167 | 10.34 | 10.22 | 10.40 | 59 | 10.24 | 10.26 | 1481 | 1.58% | -24.45% |
| Asmallworld N | 2.88 | -2.37% | -0.07 | 15580 | 2.94 | 2.88 | 2.94 | 965 | 2.88 | 2.95 | 500 | 2.86% | -27.09% |
| Autoneum N | 121.40 | -0.65% | -0.80 | 17365 | 121.60 | 121.00 | 123.50 | 18 | 121.20 | 121.40 | 244 | 2.27% | -17.64% |
| Bachem N | 150.00 | 0.40% | 0.60 | 15175 | 149.60 | 148.20 | 150.40 | 2582 | 150.00 | 150.20 | 60 | 0.13% | 32.06% |
| Bâloise N | 186.00 | -0.27% | -0.50 | 114783 | 187.00 | 185.20 | 187.00 | 529 | 185.90 | 186.00 | 1824 | 1.36% | 37.37% |
| Bank Linth N | 478.00 | 0.84% | 4.00 | 65 | 476.00 | 476.00 | 482.00 | 9 | 478.00 | 482.00 | 30 | -2.05% | 5.75% |
| BC Genève N | 195.50 | -0.26% | -0.50 | 421 | 196.50 | 195.50 | 197.00 | 29 | 195.50 | 196.00 | 425 | -1.26% | 1.82% |
| BC Jura I | 55.50 | 1.83% | 1.00 | 114 | 55.00 | 54.50 | 55.50 | 99 | 55.50 | 56.00 | 35 | 0.00% | 4.72% |
| BC Vaudoise N | 769.00 | 0.00% | 0.00 | 3134 | 769.00 | 765.00 | 769.00 | 45 | 769.00 | 770.00 | 351 | -0.90% | 3.78% |
| Banque Profil I | 2.36 | - | - | - | - | - | - | 3301 | 2.34 | 2.64 | 3142 | -1.67% | -24.84% |
| Barry Callebaut N | 1958.00 | -6.14% | -128.00 | 568504 | 1932.00 | 1875.00 | 1973.00 | 95 | 1957.00 | 1958.00 | 1727 | -5.96% | 27.89% |
| Basellandsch. KB PS | 910.00 | 0.44% | 4.00 | 295 | 910.00 | 906.00 | 910.00 | 149 | 906.00 | 910.00 | 16 | 0.44% | 0.22% |
| Basilea Pharma N | 41.26 | -1.29% | -0.54 | 45027 | 41.96 | 40.74 | 42.00 | 2000 | 41.24 | 41.26 | 171 | 1.18% | 3.25% |
| Basler KB PS | 73.00 | 0.27% | 0.20 | 2646 | 72.20 | 72.20 | 73.00 | 13 | 72.80 | 73.00 | 1070 | 0.55% | 1.67% |
| BB Biotech N | 65.40 | 0.62% | 0.40 | 92702 | 65.20 | 64.95 | 65.60 | 150 | 65.30 | 65.40 | 2753 | 4.22% | 11.99% |
| Belimo N | 6580.00 | 0.77% | 50.00 | 1594 | 6510.00 | 6440.00 | 6590.00 | 3 | 6570.00 | 6580.00 | 57 | 4.94% | 67.01% |
| Bell Food Group N | 270.50 | -1.46% | -4.00 | 1502 | 274.50 | 270.50 | 274.50 | 18 | 270.50 | 271.00 | 16 | -0.55% | -11.31% |
| Bellevue N | 23.30 | 0.00% | 0.00 | 929 | 23.40 | 23.20 | 23.40 | 310 | 23.30 | 23.40 | 1139 | 0.87% | 17.68% |
| Titlis-Bahnen N | 350.00 | -0.57% | -2.00 | 224 | 350.00 | 348.00 | 355.00 | 8 | 350.00 | 353.00 | 20 | -0.28% | -6.17% |
| BEKB | BCBE N | 215.50 | -0.23% | -0.50 | 2157 | 217.00 | 215.50 | 218.00 | 218 | 215.50 | 216.00 | 5 | -2.05% | 10.63% |
| BFW Liegenschaften N | 44.00 | 0.00% | 0.00 | 25 | 44.00 | 44.00 | 44.00 | 200 | 43.80 | 44.00 | 7205 | 0.23% | 3.29% |
| BKW N | 70.20 | -1.27% | -0.90 | 123177 | 71.20 | 69.90 | 71.20 | 1801 | 70.20 | 70.30 | 2056 | -2.09% | 2.18% |
| Blackstone Res. N | 1.04 | 0.00% | 0.00 | 1 | 1.04 | 1.04 | 1.04 | 3437 | 1.00 | 1.04 | 1063 | 4.00% | -71.27% |
| Bobst N | 56.50 | 2.91% | 1.60 | 60775 | 54.90 | 54.45 | 56.90 | 17 | 56.50 | 56.55 | 93 | 4.05% | -17.28% |
| Bossard N | 164.50 | -0.60% | -1.00 | 20016 | 166.50 | 163.60 | 166.50 | 160 | 164.50 | 164.60 | 81 | 0.80% | 17.67% |
| Bucher N | 326.00 | -0.31% | -1.00 | 31067 | 325.60 | 323.20 | 328.80 | 75 | 325.60 | 326.00 | 557 | 1.94% | 23.30% |
| Burckhardt Compr. N | 252.50 | -0.59% | -1.50 | 6364 | 255.00 | 250.00 | 255.00 | 107 | 252.50 | 253.50 | 2 | 2.23% | 9.59% |
| Burkhalter N | 79.00 | -1.62% | -1.30 | 5294 | 79.90 | 78.90 | 80.40 | 290 | 79.00 | 79.50 | 528 | -0.13% | 1.28% |
| BVZ N | 1180.00 | -0.84% | -10.00 | 13 | 1190.00 | 1180.00 | 1190.00 | 11 | 1180.00 | 1200.00 | 12 | -2.48% | 46.58% |
| Calida N | 33.00 | 1.85% | 0.60 | 64513 | 32.50 | 32.30 | 33.00 | 120 | 32.50 | 33.00 | 4838 | 1.85% | 8.73% |
| Gavazzi I | 265.00 | 0.00% | 0.00 | 50 | 265.00 | 265.00 | 267.00 | 28 | 265.00 | 266.00 | 4 | 0.00% | 8.16% |
| Cassiopea N | 41.50 | -1.19% | -0.50 | 1857 | 42.50 | 41.50 | 42.50 | 1343 | 41.50 | 41.60 | 328 | 8.92% | 13.39% |
| Cembra Money Bank N | 103.30 | 0.10% | 0.10 | 111857 | 102.90 | 102.80 | 103.90 | 2545 | 103.30 | 103.40 | 1292 | -1.05% | 32.69% |
| Cham Group N | 429.00 | 0.23% | 1.00 | 88 | 428.00 | 428.00 | 429.00 | 1 | 429.00 | 430.00 | 6 | -0.46% | 4.38% |
| Lindt & Sprüngli N | 82500.00 | -0.48% | -400.00 | 117 | 82400.00 | 82100.00 | 82600.00 | 1 | 82400.00 | 82500.00 | 7 | 0.61% | 12.55% |
| Lindt & Sprüngli PS | 7330.00 | -0.34% | -25.00 | 3778 | 7395.00 | 7315.00 | 7395.00 | 39 | 7330.00 | 7335.00 | 1 | -0.41% | 20.16% |
| Cicor Technologies N | 47.00 | -1.05% | -0.50 | 16 | 47.35 | 47.00 | 47.35 | 9 | 47.00 | 47.50 | 251 | 1.08% | 19.29% |
| Clariant N | 20.57 | 0.73% | 0.15 | 1193364 | 20.50 | 20.40 | 20.70 | 5241 | 20.57 | 20.59 | 272 | -0.19% | 13.71% |
| Coltene N | 82.70 | 1.47% | 1.20 | 3667 | 81.70 | 80.80 | 83.20 | 14 | 82.70 | 82.80 | 9 | 3.12% | -1.90% |
| Comet N | 96.35 | -2.68% | -2.65 | 15411 | 98.70 | 95.55 | 98.70 | 633 | 96.35 | 97.05 | 31 | -2.48% | 20.82% |
| Richemont N | 72.56 | -0.60% | -0.44 | 3285668 | 72.62 | 72.18 | 73.10 | 4951 | 72.56 | 72.58 | 1000 | -8.29% | 15.17% |
| CI COM I | 2.60 | -2.99% | -0.08 | - | 2.60 | 2.60 | 2.60 | 90 | 2.48 | 2.60 | 798 | 17.12% | 0.78% |
| Comp. Fin. Tradition | 102.50 | -0.49% | -0.50 | 189 | 103.00 | 102.50 | 103.00 | 4 | 102.50 | 103.00 | 729 | -0.49% | 0.49% |
| Conzzeta N | 931.00 | 0.54% | 5.00 | 5122 | 918.00 | 918.00 | 931.00 | 132 | 929.00 | 931.00 | 100 | 4.49% | 21.07% |
| Cosmo N | 72.90 | 0.69% | 0.50 | 20436 | 72.30 | 70.70 | 72.90 | 71 | 72.70 | 72.90 | 96 | -4.33% | -17.06% |
| CPH N | 79.40 | 0.00% | 0.00 | 3 | 79.40 | 79.40 | 79.40 | 98 | 79.40 | 79.60 | 100 | -0.75% | -3.76% |
| Crealogix N | 95.40 | -0.21% | -0.20 | 4 | 95.40 | 95.40 | 95.40 | 300 | 95.40 | 96.80 | 335 | 0.00% | -14.05% |
| CS Group N | 13.05 | 0.27% | 0.04 | 9709771 | 13.01 | 12.98 | 13.11 | 20774 | 13.04 | 13.05 | 127642 | 0.46% | 20.83% |
| Daetwyler I | 169.80 | -0.70% | -1.20 | 23576 | 172.20 | 168.80 | 172.20 | 283 | 169.60 | 169.80 | 80 | -0.24% | 36.06% |
| DKSH N | 50.05 | -0.10% | -0.05 | 74278 | 50.00 | 49.72 | 50.25 | 800 | 50.05 | 50.10 | 422 | 1.85% | -26.23% |
| Dormakaba N | 661.50 | -0.45% | -3.00 | 13409 | 663.00 | 658.00 | 668.00 | 216 | 661.50 | 662.00 | 115 | 1.30% | 11.55% |
| Dufry N | 96.66 | -1.67% | -1.64 | 505787 | 98.34 | 96.00 | 98.48 | 2581 | 96.66 | 96.68 | 5084 | 4.66% | 3.80% |
| Edisun Power N | 137.00 | -0.72% | -1.00 | 638 | 137.00 | 137.00 | 141.00 | 83 | 137.00 | 140.00 | 225 | 3.01% | 90.28% |
| EFG International N | 6.32 | -0.47% | -0.03 | 91215 | 6.37 | 6.30 | 6.37 | 64 | 6.31 | 6.32 | 2164 | -2.62% | 9.91% |
| Elma Electronic N | 444.00 | - | - | - | - | - | - | 20 | 418.00 | 444.00 | 17 | 6.22% | 26.86% |
| Emmi N | 824.50 | -1.26% | -10.50 | 7840 | 835.00 | 822.50 | 835.00 | 220 | 824.00 | 825.00 | 9 | 0.24% | 20.98% |
| Ems-Chemie N | 620.50 | 0.24% | 1.50 | 16765 | 617.50 | 616.00 | 622.00 | 471 | 620.50 | 621.00 | 69 | -0.96% | 32.87% |
| Evolva N | 0.15 | -3.20% | -0.01 | 787915 | 0.15 | 0.15 | 0.16 | 214658 | 0.15 | 0.15 | 4163 | -6.09% | -34.26% |
| Feintool N | 60.40 | -0.33% | -0.20 | 4813 | 60.80 | 60.10 | 61.30 | 322 | 60.30 | 60.40 | 2069 | -1.95% | -19.68% |
| Flughafen Zuerich N | 168.00 | -2.95% | -5.10 | 309146 | 167.20 | 166.30 | 172.60 | 820 | 167.90 | 168.00 | 545 | -5.88% | 3.38% |
| Forbo N | 1596.00 | 0.00% | 0.00 | 3366 | 1598.00 | 1585.00 | 1601.00 | 32 | 1595.00 | 1596.00 | 52 | 0.76% | 15.57% |
| Fundamenta N | 15.15 | 0.66% | 0.10 | 7349 | 15.05 | 15.00 | 15.15 | 4690 | 15.10 | 15.15 | 9809 | 0.66% | 4.50% |
| Galenica N | 57.55 | 0.35% | 0.20 | 192158 | 57.60 | 57.05 | 57.90 | 260 | 57.50 | 57.55 | 2006 | 0.35% | 32.97% |
| GAM N | 3.10 | -2.08% | -0.07 | 1122622 | 3.15 | 3.10 | 3.18 | 9690 | 3.10 | 3.11 | 663 | -7.01% | -19.50% |
| Geberit N | 515.60 | 0.94% | 4.80 | 136908 | 511.20 | 509.00 | 515.60 | 54 | 515.00 | 515.60 | 3313 | 0.82% | 34.87% |
| Georg Fischer N | 977.50 | -0.96% | -9.50 | 25279 | 988.00 | 970.50 | 994.00 | 42 | 977.00 | 977.50 | 537 | -1.21% | 24.28% |
| Givaudan N | 2859.00 | 0.35% | 10.00 | 20241 | 2857.00 | 2841.00 | 2864.00 | 16 | 2858.00 | 2859.00 | 264 | -0.35% | 25.62% |
| Glarner KB N | 32.10 | 0.00% | 0.00 | 1605 | 31.90 | 31.90 | 32.30 | 99 | 32.10 | 32.20 | 680 | 0.31% | 13.83% |
| Graubündner KB PS | 1465.00 | 0.00% | 0.00 | 46 | 1460.00 | 1460.00 | 1475.00 | 31 | 1465.00 | 1475.00 | 2 | 0.34% | 10.15% |
| Groupe Minoteries N | 348.00 | -0.57% | -2.00 | 2 | 348.00 | 348.00 | 348.00 | 12 | 348.00 | 356.00 | 48 | -2.79% | -10.31% |
| Gurit I | 1344.00 | -2.89% | -40.00 | 743 | 1386.00 | 1324.00 | 1388.00 | 6 | 1340.00 | 1344.00 | 17 | -4.14% | 55.02% |
| Helvetia N | 141.00 | 0.14% | 0.20 | 62045 | 141.60 | 139.90 | 141.90 | 535 | 140.90 | 141.00 | 790 | 1.00% | 22.72% |
| HIAG Immo N | 107.50 | 0.00% | 0.00 | 1172 | 107.00 | 107.00 | 108.00 | 453 | 107.50 | 108.00 | 561 | -0.92% | -7.73% |
| Highlight I | 19.40 | - | - | - | - | - | - | 301 | 18.50 | 19.80 | 990 | 1.57% | -10.19% |
| Hochdorf N | 87.80 | -0.45% | -0.40 | 1968 | 88.30 | 87.00 | 90.00 | 915 | 87.00 | 87.80 | 21 | 4.52% | -13.92% |
| Huber+Suhner N | 68.70 | -0.72% | -0.50 | 15611 | 69.40 | 68.70 | 69.40 | 860 | 68.70 | 68.80 | 50 | -2.14% | 4.89% |
| Hypo Lenzburg N | 4440.00 | 0.00% | 0.00 | 12 | 4460.00 | 4440.00 | 4500.00 | 42 | 4440.00 | 4480.00 | 2 | -0.45% | 0.91% |
| Idorsia N | 23.70 | 0.85% | 0.20 | 258417 | 23.74 | 23.56 | 23.88 | 249 | 23.68 | 23.70 | 585 | 2.33% | 46.12% |
| Implenia N | 38.18 | -0.52% | -0.20 | 77204 | 38.38 | 37.90 | 38.50 | 263 | 38.18 | 38.26 | 242 | 1.60% | 15.42% |
| Inficon N | 699.50 | -0.99% | -7.00 | 4099 | 705.00 | 698.50 | 706.00 | 65 | 699.50 | 700.50 | 16 | 1.23% | 40.57% |
| Interroll N | 2115.00 | 0.95% | 20.00 | 3221 | 2105.00 | 2070.00 | 2115.00 | 13 | 2105.00 | 2115.00 | 114 | 3.93% | 45.66% |
| Intershop N | 539.00 | 0.00% | 0.00 | 493 | 540.00 | 538.00 | 540.00 | 56 | 539.00 | 541.00 | 5 | 0.19% | 10.45% |
| Investis N | 76.60 | 0.00% | 0.00 | 2524 | 76.40 | 75.00 | 76.60 | 4 | 76.60 | 77.20 | 400 | 0.26% | 23.95% |
| IVF Hartmann N | 153.00 | 0.00% | 0.00 | 121 | 154.00 | 153.00 | 154.00 | 150 | 152.00 | 154.00 | 154 | -3.16% | -4.38% |
| Julius Baer N | 47.48 | -0.19% | -0.09 | 509148 | 47.81 | 47.14 | 47.86 | 2238 | 47.47 | 47.48 | 2227 | -0.36% | 35.62% |
| Jungfraubahn N | 154.20 | 0.26% | 0.40 | 1090 | 153.80 | 153.00 | 154.20 | 13 | 153.80 | 154.20 | 31 | -0.52% | 22.87% |
| Kardex N | 150.40 | -1.31% | -2.00 | 14350 | 154.40 | 149.00 | 154.80 | 77 | 150.00 | 150.40 | 158 | 0.94% | 32.63% |
| Klingelnberg N | 24.80 | -8.99% | -2.45 | 25329 | 26.00 | 24.70 | 26.10 | 443 | 24.80 | 25.25 | 2359 | -7.81% | -35.83% |
| Komax N | 218.40 | -1.35% | -3.00 | 14886 | 221.40 | 217.00 | 221.60 | 9 | 218.20 | 218.40 | 31 | -3.28% | -5.04% |
| Kudelski I | 5.67 | -2.24% | -0.13 | 223612 | 5.73 | 5.48 | 5.79 | 886 | 5.67 | 5.69 | 98 | -5.18% | 0.53% |
| Kühne + Nagel N | 162.05 | 0.09% | 0.15 | 280454 | 161.95 | 161.40 | 162.60 | 13067 | 162.05 | 162.10 | 942 | -0.18% | 28.25% |
| Kuros Biosciences N | 2.80 | -2.44% | -0.07 | 7732 | 2.83 | 2.79 | 2.86 | 180 | 2.80 | 2.86 | 446 | -3.78% | 21.74% |
| LafargeHolcim N | 52.12 | 0.81% | 0.42 | 2850915 | 51.96 | 51.68 | 52.26 | 2471 | 52.12 | 52.14 | 4123 | 0.35% | 28.69% |
| Lalique N | 37.80 | 0.00% | 0.00 | 7 | 38.60 | 37.80 | 38.60 | 160 | 37.60 | 38.60 | 638 | -1.56% | -22.54% |
| Landis + Gyr N | 95.40 | -0.16% | -0.15 | 115098 | 95.10 | 94.05 | 96.00 | 249 | 95.35 | 95.40 | 335 | 0.47% | 72.98% |
| Lmgroup I | 40.60 | 1.75% | 0.70 | 5251 | 41.90 | 40.00 | 41.90 | 15 | 40.60 | 41.00 | 105 | -3.10% | 132.00% |
| Leclanché N | 1.39 | 0.00% | 0.00 | 46764 | 1.40 | 1.36 | 1.40 | 4000 | 1.36 | 1.39 | 1844 | -0.71% | -30.50% |
| Lem N | 1322.00 | 1.23% | 16.00 | 1460 | 1306.00 | 1300.00 | 1330.00 | 1 | 1322.00 | 1324.00 | 3 | 5.76% | 26.15% |
| Leonteq N | 31.84 | -0.81% | -0.26 | 34196 | 32.20 | 31.64 | 32.36 | 557 | 31.84 | 31.86 | 403 | -1.55% | -22.34% |
| LLB N | 65.40 | 2.03% | 1.30 | 11900 | 64.70 | 64.40 | 65.50 | 22 | 65.40 | 65.60 | 70 | 0.93% | 1.87% |
| Logitech N | 41.32 | -0.14% | -0.06 | 511328 | 41.50 | 40.99 | 41.71 | 689 | 41.30 | 41.32 | 3416 | -0.05% | 33.64% |
| Lonza N | 329.30 | -4.52% | -15.60 | 1595882 | 330.10 | 320.40 | 332.80 | 572 | 329.20 | 329.30 | 1262 | -6.34% | 29.29% |
| LumX N | 0.07 | -1.43% | -0.00 | 25502 | 0.07 | 0.06 | 0.07 | 3 | 0.07 | 0.07 | 366 | 0.73% | -42.50% |
| Luzerner KB N | 422.00 | -0.82% | -3.50 | 989 | 429.00 | 420.50 | 429.00 | 17 | 422.00 | 423.00 | 6 | 0.48% | -8.26% |
| MCH Group N | 28.20 | 1.44% | 0.40 | 8927 | 27.80 | 27.80 | 28.80 | 25 | 28.10 | 28.20 | 499 | 2.17% | 41.35% |
| Medacta N | 80.80 | -0.86% | -0.70 | 23596 | 81.40 | 79.10 | 81.60 | 126 | 80.30 | 80.80 | 991 | -2.30% | 0.00% |
| Medartis N | 42.05 | 0.00% | 0.00 | 10238 | 42.20 | 42.00 | 42.75 | 94 | 42.05 | 42.30 | 224 | -2.77% | -24.10% |
| Meier Tobler N | 14.62 | 0.14% | 0.02 | 2396 | 14.68 | 14.26 | 14.68 | 13 | 14.62 | 14.68 | 298 | 2.96% | -2.53% |
| Metall Zug N | 2100.00 | 0.48% | 10.00 | 68 | 2100.00 | 2090.00 | 2100.00 | 13 | 2090.00 | 2100.00 | 92 | 2.44% | -16.00% |
| Meyer Burger N | 0.43 | -1.19% | -0.01 | 2240984 | 0.44 | 0.42 | 0.45 | 2729 | 0.43 | 0.43 | 1633 | -6.11% | -28.33% |
| Mikron N | 6.76 | 0.00% | 0.00 | 2085 | 6.80 | 6.76 | 6.88 | 2605 | 6.76 | 6.92 | 100 | -0.88% | 0.00% |
| Mobilezone N | 10.42 | 0.00% | 0.00 | 52171 | 10.44 | 10.40 | 10.46 | 2109 | 10.40 | 10.42 | 673 | 0.58% | -4.75% |
| Mobimo N | 281.50 | 1.08% | 3.00 | 11335 | 280.00 | 277.50 | 282.00 | 270 | 281.50 | 282.00 | 399 | 1.08% | 20.30% |
| Molecular Partners N | 17.10 | 0.23% | 0.04 | 38249 | 16.88 | 16.88 | 17.24 | 750 | 17.10 | 17.30 | 3500 | -0.93% | -10.28% |
| Nestlé N | 103.78 | -0.54% | -0.56 | 5071831 | 104.48 | 103.62 | 104.50 | 5887 | 103.78 | 103.80 | 11653 | 0.00% | 30.05% |
| Newron Pharma N | 5.82 | -4.59% | -0.28 | 29180 | 5.95 | 5.80 | 6.00 | 363 | 5.80 | 5.82 | 76 | -8.49% | 3.74% |
| Novartis N | 88.80 | 0.77% | 0.68 | 5975884 | 88.32 | 88.24 | 89.13 | 2938 | 88.80 | 88.81 | 4391 | 2.60% | 19.53% |
| ObsEva N | 2.89 | -1.03% | -0.03 | 78159 | 3.05 | 2.88 | 3.22 | 2251 | 2.89 | 2.99 | 236 | -64.50% | -76.97% |
| OC Oerlikon N | 11.05 | 0.91% | 0.10 | 1259332 | 10.95 | 10.86 | 11.05 | 4836 | 11.04 | 11.05 | 38406 | 3.66% | 0.09% |
| Orascom N | 15.50 | 0.00% | 0.00 | 9836 | 15.30 | 15.20 | 15.50 | 470 | 15.20 | 15.50 | 1880 | 3.33% | 4.03% |
| Orell Füssli N | 95.50 | -0.52% | -0.50 | 1540 | 96.00 | 95.50 | 97.00 | 111 | 95.50 | 96.00 | 76 | -2.05% | 7.91% |
| Orior N | 85.80 | 0.35% | 0.30 | 45026 | 85.50 | 85.10 | 86.00 | 503 | 85.80 | 85.90 | 29 | -0.58% | 7.65% |
| Pargesa I | 80.10 | 0.31% | 0.25 | 56565 | 80.00 | 79.25 | 80.15 | 422 | 80.05 | 80.10 | 522 | -0.99% | 13.06% |
| Partners Group N | 796.60 | 1.30% | 10.20 | 158336 | 789.60 | 787.40 | 797.20 | 17667 | 795.40 | 796.60 | 2608 | 3.81% | 33.66% |
| Peach Property N | 36.30 | 3.12% | 1.10 | 22085 | 35.80 | 35.80 | 36.30 | 40 | 36.20 | 36.30 | 4316 | 12.04% | 30.11% |
| Perfect Holding N | 0.02 | 10.00% | 0.00 | 7641 | 0.02 | 0.02 | 0.02 | 29796 | 0.02 | 0.02 | 10486 | -2.94% | 50.00% |
| Perrot Duval I | 127.00 | -3.05% | -4.00 | 1 | 127.00 | 127.00 | 127.00 | 10 | 127.00 | 131.00 | 27 | -3.79% | 139.62% |
| Phoenix M. I | 458.50 | 2.46% | 11.00 | 949 | 450.00 | 450.00 | 459.00 | 3 | 455.50 | 458.50 | 1 | 4.44% | -8.85% |
| KTM Industries I | 54.00 | 0.00% | 0.00 | 5679 | 53.50 | 53.50 | 54.50 | 38 | 53.90 | 54.00 | 82 | -1.82% | -10.89% |
| Plazza N | 260.00 | 0.00% | 0.00 | 1107 | 259.00 | 256.00 | 260.00 | 10 | 259.00 | 260.00 | 216 | 1.56% | 16.59% |
| Poenina N | 47.70 | 0.63% | 0.30 | 117 | 47.50 | 47.50 | 47.90 | 24 | 47.70 | 47.90 | 316 | 3.92% | 7.43% |
| Polyphor N | 7.81 | -2.86% | -0.23 | 37375 | 7.95 | 7.64 | 8.07 | 500 | 7.81 | 7.84 | 464 | -6.35% | -56.22% |
| Private Equity N | 58.00 | 0.00% | 0.00 | 280 | 58.50 | 58.00 | 59.00 | 111 | 58.00 | 59.00 | 692 | 1.75% | -3.33% |
| PSP N | 131.50 | 1.70% | 2.20 | 178505 | 130.10 | 129.50 | 132.90 | 2799 | 131.40 | 131.50 | 8098 | 1.94% | 35.78% |
| Relief Therapeut. N | 0.00 | 0.00% | 0.00 | 44835 | 0.00 | 0.00 | 0.00 | 7165078 | 0.00 | 0.00 | 13294862 | 0.00% | -76.92% |
| Rieter N | 138.80 | -0.07% | -0.10 | 5569 | 137.40 | 137.40 | 139.40 | 66 | 138.70 | 138.80 | 137 | -1.70% | 7.76% |
| Roche GS | 298.10 | 0.05% | 0.15 | 1187137 | 297.90 | 296.45 | 298.45 | 801 | 298.10 | 298.15 | 2582 | 1.39% | 22.47% |
| Romande Energie N | 1180.00 | -0.84% | -10.00 | 35 | 1180.00 | 1180.00 | 1190.00 | 50 | 1180.00 | 1190.00 | 152 | 0.00% | 0.00% |
| Santhera N | 11.80 | -1.50% | -0.18 | 6423 | 11.98 | 11.80 | 11.98 | 433 | 11.80 | 11.90 | 539 | -3.59% | 75.07% |
| Schaffner N | 211.00 | -3.65% | -8.00 | 632 | 220.00 | 211.00 | 220.00 | 33 | 211.00 | 213.00 | 3 | -4.95% | -18.22% |
| Schindler N | 234.80 | -0.59% | -1.40 | 38944 | 235.60 | 233.40 | 236.20 | 276 | 234.60 | 234.80 | 1380 | -0.84% | 23.19% |
| Schindler PS | 243.20 | -0.16% | -0.40 | 147206 | 244.00 | 241.60 | 244.10 | 28 | 243.10 | 243.20 | 396 | -0.61% | 24.91% |
| Schlatter N | 35.80 | -2.72% | -1.00 | 3 | 35.80 | 35.80 | 35.80 | 116 | 35.80 | 37.00 | 150 | 0.56% | 10.49% |
| Schmolz + Bickenbach | 0.24 | 3.69% | 0.01 | 2058784 | 0.23 | 0.22 | 0.25 | 321621 | 0.24 | 0.24 | 2322 | -14.64% | -55.74% |
| Schweiter I | 1044.00 | 0.58% | 6.00 | 472 | 1046.00 | 1034.00 | 1048.00 | 4 | 1042.00 | 1044.00 | 17 | 0.38% | 20.14% |
| SNB N | 5330.00 | -0.19% | -10.00 | 72 | 5330.00 | 5330.00 | 5370.00 | 1 | 5330.00 | 5340.00 | 1 | -4.99% | 28.43% |
| Sensirion N | 42.90 | 0.70% | 0.30 | 6762 | 42.40 | 42.40 | 43.50 | 93 | 42.90 | 43.50 | 399 | -1.72% | 1.54% |
| SF Urban Prop. N | 95.00 | -1.55% | -1.50 | 2016 | 95.50 | 95.00 | 95.50 | 553 | 95.00 | 96.50 | 498 | -1.04% | 10.47% |
| SFS N | 93.65 | 0.21% | 0.20 | 59691 | 93.00 | 92.70 | 93.80 | 23 | 93.60 | 93.65 | 998 | 1.85% | 22.74% |
| SGS N | 2539.00 | 0.71% | 18.00 | 17855 | 2528.00 | 2517.00 | 2543.00 | 67 | 2538.00 | 2539.00 | 208 | -0.90% | 14.89% |
| Siegfried N | 405.00 | -1.22% | -5.00 | 7424 | 409.00 | 401.50 | 409.50 | 132 | 405.00 | 406.00 | 71 | 1.76% | 20.54% |
| SIG Combibloc N | 13.88 | -1.98% | -0.28 | 1203802 | 14.30 | 13.68 | 14.30 | 5763 | 13.88 | 13.90 | 2075 | 0.43% | 32.70% |
| Sika N | 171.85 | 0.26% | 0.45 | 306093 | 172.30 | 171.20 | 172.75 | 4665 | 171.85 | 171.90 | 135 | -0.78% | 37.92% |
| SoftwareOne N | 17.88 | -0.35% | -0.06 | 167057 | 17.92 | 17.85 | 17.94 | 168 | 17.86 | 17.88 | 91 | -0.68% | 0.00% |
| Sonova N | 230.70 | 0.00% | 0.00 | 279171 | 227.70 | 226.40 | 231.50 | 189 | 230.60 | 230.70 | 72 | 3.08% | 43.65% |
| Spice Priv. Eq. N | 20.40 | 2.00% | 0.40 | 1629 | 20.00 | 20.00 | 20.40 | 1320 | 20.40 | 20.60 | 456 | 2.00% | -12.07% |
| St. Galler KB N | 442.00 | 1.03% | 4.50 | 2188 | 440.50 | 437.00 | 443.00 | 29 | 441.50 | 442.00 | 51 | -0.11% | -1.76% |
| Stadler Rail N | 47.44 | -0.63% | -0.30 | 576562 | 47.96 | 47.36 | 48.00 | 3409 | 47.44 | 47.50 | 17972 | -0.25% | 0.00% |
| Starrag N | 46.80 | -2.50% | -1.20 | 6 | 46.80 | 46.80 | 46.80 | 233 | 46.80 | 48.20 | 183 | -2.50% | 8.84% |
| Straumann N | 892.60 | 0.04% | 0.40 | 24744 | 892.20 | 883.80 | 895.40 | 159 | 892.40 | 892.60 | 134 | 1.32% | 44.43% |
| Sulzer N | 107.10 | -0.09% | -0.10 | 127291 | 106.80 | 105.60 | 108.40 | 141 | 107.00 | 107.10 | 1336 | 2.59% | 37.22% |
| Sunrise N | 78.45 | 0.58% | 0.45 | 210100 | 77.90 | 77.90 | 78.75 | 1532 | 78.45 | 78.50 | 71 | 1.29% | -9.25% |
| Swatch Group N | 52.10 | -0.38% | -0.20 | 225281 | 52.15 | 51.90 | 52.45 | 4259 | 52.10 | 52.15 | 3436 | -5.01% | -8.27% |
| Swatch Group I | 273.50 | -0.18% | -0.50 | 193952 | 274.00 | 272.20 | 275.60 | 1025 | 273.40 | 273.50 | 2002 | -3.87% | -4.60% |
| Swiss Life N | 500.80 | 0.12% | 0.60 | 158853 | 500.80 | 496.30 | 501.00 | 1449 | 500.20 | 500.80 | 1138 | -0.87% | 32.28% |
| Swiss Prime Site N | 102.90 | 0.19% | 0.20 | 334151 | 102.50 | 101.50 | 103.00 | 1246 | 102.80 | 102.90 | 1131 | 1.08% | 29.35% |
| Swiss Re N | 106.35 | 0.00% | 0.00 | 929341 | 106.10 | 105.75 | 106.45 | 6068 | 106.30 | 106.35 | 2962 | 2.60% | 18.01% |
| Swisscom N | 515.60 | 0.66% | 3.40 | 144385 | 512.40 | 511.80 | 515.60 | 931 | 515.40 | 515.60 | 959 | 0.98% | 9.77% |
| Swissquote N | 45.38 | -1.18% | -0.54 | 27319 | 45.28 | 45.02 | 46.10 | 427 | 45.38 | 45.40 | 195 | -0.04% | 0.29% |
| Tamedia N | 94.00 | 1.62% | 1.50 | 8387 | 92.80 | 92.80 | 94.40 | 53 | 93.40 | 94.00 | 945 | 1.08% | -10.90% |
| Tecan N | 235.80 | -0.42% | -1.00 | 16626 | 237.80 | 232.60 | 237.80 | 363 | 235.80 | 236.00 | 181 | 1.55% | 23.58% |
| Temenos N | 145.10 | 0.28% | 0.40 | 327260 | 145.65 | 143.60 | 146.45 | 358 | 145.05 | 145.10 | 505 | 1.97% | 23.07% |
| Thurgauer KB PS | 107.50 | -0.46% | -0.50 | 529 | 107.50 | 107.00 | 108.50 | 97 | 107.50 | 108.50 | 777 | -0.92% | 6.44% |
| Tornos N | 6.92 | -2.40% | -0.17 | 9303 | 7.13 | 6.92 | 7.13 | 198 | 6.92 | 6.93 | 42 | -1.14% | 12.34% |
| U-Blox N | 86.40 | 2.49% | 2.10 | 52765 | 85.00 | 85.00 | 87.45 | 134 | 86.35 | 86.40 | 647 | 2.98% | 9.44% |
| UBS Group N | 12.30 | 0.16% | 0.02 | 12937815 | 12.31 | 12.23 | 12.37 | 62295 | 12.30 | 12.30 | 14533 | 0.24% | 0.57% |
| Valartis N | 10.20 | 0.99% | 0.10 | 10285 | 9.95 | 9.85 | 10.30 | 100 | 10.10 | 10.20 | 384 | 2.00% | -0.97% |
| Valiant N | 100.00 | 0.00% | 0.00 | 45509 | 100.00 | 99.80 | 101.00 | 1824 | 99.90 | 100.00 | 10700 | -2.53% | -7.41% |
| Valora N | 282.00 | -1.74% | -5.00 | 10019 | 284.50 | 280.50 | 285.00 | 175 | 282.00 | 282.50 | 171 | -0.70% | 31.16% |
| Varia N | 39.60 | -0.25% | -0.10 | 1742 | 39.60 | 39.60 | 39.80 | 906 | 39.60 | 39.80 | 691 | 0.51% | 6.45% |
| VAT N | 145.75 | -0.38% | -0.55 | 77418 | 146.35 | 144.45 | 147.65 | 81 | 145.75 | 145.85 | 46 | -0.21% | 68.89% |
| Vaudoise Vers. I | 552.00 | -1.08% | -6.00 | 282 | 554.00 | 552.00 | 556.00 | 115 | 552.00 | 554.00 | 77 | 0.36% | 13.81% |
| Vetropack I | 2795.00 | 3.52% | 95.00 | 926 | 2660.00 | 2660.00 | 2795.00 | 1 | 2785.00 | 2795.00 | 35 | 5.47% | 39.05% |
| Vifor Pharma N | 156.30 | -0.35% | -0.55 | 176299 | 156.65 | 155.25 | 158.10 | 1419 | 156.30 | 156.35 | 126 | -0.32% | 46.21% |
| Villars N | 775.00 | - | - | - | - | - | - | 15 | 775.00 | 790.00 | 50 | 0.65% | -0.64% |
| Von Roll I | 0.88 | -2.23% | -0.02 | 11052 | 0.90 | 0.87 | 0.90 | 361 | 0.88 | 0.88 | 2500 | -2.44% | -33.48% |
| Vontobel N | 60.05 | 0.17% | 0.10 | 51231 | 59.70 | 59.70 | 60.35 | 407 | 60.05 | 60.10 | 930 | 0.59% | 19.15% |
| VP Bank I | 152.20 | -1.42% | -2.20 | 2812 | 154.80 | 151.40 | 154.80 | 1 | 152.20 | 153.60 | 48 | -0.26% | 7.64% |
| VZ Holding N | 290.00 | -0.68% | -2.00 | 2312 | 286.00 | 286.00 | 294.00 | 818 | 290.00 | 290.50 | 2 | 2.11% | 9.43% |
| Walliser KB I | 113.00 | 0.00% | 0.00 | 1160 | 113.50 | 113.00 | 114.00 | 881 | 113.00 | 114.00 | 318 | 0.44% | 0.00% |
| Warteck Invest N | 2020.00 | 0.00% | 0.00 | 1089 | 2040.00 | 2000.00 | 2040.00 | 5 | 2020.00 | 2040.00 | 271 | -0.98% | 9.61% |
| Wisekey N | 2.21 | -2.00% | -0.04 | 32602 | 2.28 | 2.20 | 2.29 | 42 | 2.21 | 2.22 | 740 | 0.23% | -20.68% |
| Ypsomed N | 129.60 | -0.15% | -0.20 | 6034 | 129.60 | 129.00 | 130.40 | 4773 | 129.60 | 129.80 | 11 | -6.09% | 11.72% |
| Zehnder N | 44.90 | 0.00% | 0.00 | 24851 | 44.90 | 44.45 | 44.90 | 17 | 44.80 | 44.90 | 7827 | 2.05% | 34.63% |
| Züblin N | 26.40 | -1.49% | -0.40 | 3092 | 26.60 | 26.40 | 26.80 | 105 | 26.40 | 26.80 | 826 | 2.33% | 1.54% |
| Zug Estates N | 2080.00 | 1.46% | 30.00 | 124 | 2050.00 | 2050.00 | 2080.00 | 4 | 2070.00 | 2090.00 | 24 | 0.48% | 24.18% |
| Zuger Kantonalbank I | 6080.00 | 0.00% | 0.00 | 17 | 6080.00 | 6080.00 | 6100.00 | 3 | 6080.00 | 6100.00 | 7 | -0.33% | 6.67% |
| Zur Rose N | 94.00 | -1.78% | -1.70 | 26147 | 95.30 | 93.90 | 96.00 | 2222 | 94.00 | 94.10 | 50 | -3.39% | 4.79% |
| Zurich Insurance N | 389.50 | 0.36% | 1.40 | 537394 | 387.50 | 386.90 | 389.50 | 293 | 389.40 | 389.50 | 8239 | 0.75% | 32.89% |
| Zwahlen & Mayr I | 250.00 | 0.00% | 0.00 | 1 | 250.00 | 250.00 | 250.00 | 73 | 250.00 | 256.00 | 18 | -2.34% | 0.00% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen