Finanz und Wirtschaft 
27.10.2021 20:51:12
Chart
Kursdaten
| Kurs | 15436.77 | Eröffnung | 15490.90 |
| Diff. absolut | -65.92 | Tages-Hoch | 15498.02 |
| Diff. % | -0.43 % | Tages-Tief | 15421.15 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 26.10.2021 | 15502.69 | Volatilität in % | - |
| Börse | Letzter Handel | 27.10.2021 / 17:55 | |
| Währung | CHF | Aktualisierungsstand | 27.10.2021 / 20:51 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 16.87% | 15961.5 | 13010.3 |
| 1 Woche | 0.49% | 15502.7 | 15295.9 |
| 1 Monat | 2.70% | 15502.7 | 14570.0 |
| 3 Monate | 0.71% | 15961.5 | 14570.0 |
| 6 Monate | 8.96% | 15961.5 | 13907.5 |
| 1 Jahr | 26.24% | 15961.5 | 11778.9 |
| 3 Jahre | 52.49% | 15961.5 | 9263.4 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 30.48 | 0.53% | 0.16 | 3388242 | 30.28 | 30.23 | 30.57 | 2870 | 30.47 | 30.48 | 18490 | -5.05% | 23.35% |
| Addex N | 1.21 | -0.82% | -0.01 | 16565 | 1.22 | 1.21 | 1.22 | 4565 | 1.21 | 1.22 | 23904 | -3.59% | -39.20% |
| Adecco N | 46.80 | -2.01% | -0.96 | 984379 | 47.21 | 46.37 | 47.25 | 4697 | 46.80 | 46.82 | 422 | -0.53% | -20.89% |
| Adval Tech N | 175.00 | 0.00% | 0.00 | 1 | 175.00 | 175.00 | 175.00 | 15 | 163.00 | 175.00 | 100 | 0.57% | 2.94% |
| Airesis N | 0.75 | 4.17% | 0.03 | 1664 | 0.72 | 0.72 | 0.75 | 3867 | 0.71 | 0.74 | 1455 | 0.67% | -15.25% |
| Allreal N | 197.00 | 0.61% | 1.20 | 23307 | 196.40 | 195.60 | 197.20 | 346 | 197.00 | 197.20 | 100 | 1.55% | -3.19% |
| Also N | 267.50 | -3.08% | -8.50 | 9029 | 275.50 | 266.50 | 276.00 | 402 | 267.50 | 268.00 | 1 | -2.90% | 5.73% |
| AMS I | 17.48 | -1.88% | -0.34 | 1298322 | 17.71 | 17.28 | 17.91 | 532 | 17.48 | 17.48 | 10796 | -1.16% | -9.68% |
| APG SGA N | 212.50 | 3.16% | 6.50 | 652 | 208.00 | 207.50 | 212.50 | 1 | 210.00 | 212.50 | 99 | -1.85% | 7.65% |
| Arbonia N | 19.72 | -5.42% | -1.13 | 358182 | 20.45 | 19.20 | 20.75 | 1226 | 19.72 | 19.74 | 129 | -0.80% | 39.27% |
| Arundel N | 2.46 | 13.89% | 0.30 | 103 | 2.04 | 2.04 | 2.46 | 1330 | 2.04 | 2.42 | 172 | 0.82% | -1.60% |
| Aryzta N | 1.23 | -5.60% | -0.07 | 3963718 | 1.29 | 1.22 | 1.30 | 130650 | 1.23 | 1.23 | 329254 | 1.74% | 80.35% |
| Ascom N | 14.30 | -0.69% | -0.10 | 27883 | 14.30 | 14.14 | 14.56 | 779 | 14.30 | 14.34 | 189 | -3.12% | 9.16% |
| Autoneum N | 151.20 | -0.40% | -0.60 | 4445 | 152.10 | 149.60 | 153.20 | 8 | 151.00 | 151.20 | 134 | 0.33% | -6.44% |
| Bachem N | 734.00 | -3.67% | -28.00 | 29105 | 765.00 | 729.00 | 768.00 | 249 | 733.00 | 734.00 | 318 | 1.24% | 85.59% |
| Baloise N | 146.00 | 0.62% | 0.90 | 68766 | 145.00 | 144.30 | 146.00 | 87 | 145.90 | 146.00 | 4117 | 1.67% | -7.30% |
| Bank Linth N | 510.00 | 3.24% | 16.00 | 67 | 498.00 | 496.00 | 515.00 | 6 | 505.00 | 510.00 | 7 | 2.00% | 0.99% |
| BC Genève N | 168.00 | 2.44% | 4.00 | 1463 | 166.00 | 164.00 | 171.00 | 116 | 167.00 | 168.00 | 10 | 2.44% | 5.66% |
| BC Jura I | 51.50 | -0.96% | -0.50 | 5 | 51.50 | 51.50 | 51.50 | 131 | 51.50 | 53.00 | 31 | -0.96% | -0.96% |
| BC Vaudoise N | 70.60 | 0.57% | 0.40 | 172509 | 70.80 | 70.00 | 71.10 | 2975 | 70.50 | 70.60 | 765 | 0.14% | -26.69% |
| Barry Callebaut N | 2120.00 | 0.19% | 4.00 | 7113 | 2114.00 | 2110.00 | 2146.00 | 71 | 2118.00 | 2120.00 | 99 | -0.84% | 0.76% |
| Basellandsch. KB PS | 918.00 | 0.66% | 6.00 | 295 | 916.00 | 912.00 | 920.00 | 53 | 914.00 | 918.00 | 29 | 0.44% | -2.34% |
| Basilea Pharma N | 42.20 | -1.08% | -0.46 | 16194 | 42.60 | 42.00 | 42.72 | 734 | 42.20 | 42.22 | 16 | -1.49% | -20.60% |
| Basler KB PS | 64.20 | 0.31% | 0.20 | 4549 | 64.00 | 63.40 | 64.20 | 143 | 63.40 | 64.20 | 2561 | 3.55% | 5.94% |
| Belimo N | 532.00 | -2.92% | -16.00 | 10697 | 550.00 | 529.00 | 550.00 | 118 | 531.00 | 532.00 | 251 | -2.03% | 38.54% |
| Bell Food Group N | 302.50 | -0.49% | -1.50 | 593 | 303.00 | 300.00 | 304.00 | 62 | 302.50 | 304.00 | 61 | 1.34% | 26.83% |
| Bellevue N | 41.60 | 0.48% | 0.20 | 2065 | 41.40 | 41.40 | 41.70 | 333 | 41.60 | 41.90 | 52 | -1.19% | 35.06% |
| Titlis-Bahnen N | 45.90 | -1.92% | -0.90 | 335 | 46.70 | 45.90 | 46.70 | 17 | 45.90 | 46.20 | 10 | -2.34% | -4.18% |
| BEKB | BCBE N | 212.00 | -0.47% | -1.00 | 696 | 213.50 | 212.00 | 214.00 | 64 | 212.00 | 213.50 | 52 | 0.71% | -7.02% |
| BKW N | 117.40 | -0.51% | -0.60 | 27117 | 118.20 | 116.80 | 118.60 | 104 | 117.20 | 117.40 | 1126 | 1.21% | 18.35% |
| Bobst N | 77.50 | -2.27% | -1.80 | 6411 | 78.70 | 77.10 | 79.10 | 16 | 77.45 | 77.50 | 149 | -5.02% | 45.00% |
| Bossard N | 331.50 | -2.64% | -9.00 | 14603 | 343.00 | 330.00 | 346.00 | 91 | 331.50 | 332.00 | 190 | -0.45% | 85.82% |
| Bucher N | 464.80 | 0.30% | 1.40 | 13261 | 463.20 | 463.00 | 469.20 | 12 | 464.80 | 465.40 | 196 | 2.02% | 14.60% |
| Burckhardt Compr. N | 404.50 | -1.70% | -7.00 | 3450 | 412.50 | 402.00 | 414.00 | 56 | 404.00 | 404.50 | 89 | -0.25% | 31.76% |
| Burkhalter N | 64.70 | -1.22% | -0.80 | 2049 | 64.60 | 64.60 | 65.20 | 66 | 64.70 | 64.90 | 9 | -0.46% | -2.12% |
| BVZ N | 755.00 | 0.00% | 0.00 | 35 | 755.00 | 750.00 | 755.00 | 1 | 750.00 | 760.00 | 20 | 0.00% | -4.43% |
| Bystronic N | 1254.00 | -0.63% | -8.00 | 546 | 1268.00 | 1250.00 | 1268.00 | 4 | 1252.00 | 1254.00 | 9 | -4.71% | 15.26% |
| Calida N | 48.50 | -1.02% | -0.50 | 4516 | 49.00 | 48.30 | 49.70 | 15 | 48.20 | 48.50 | 88 | 3.63% | 52.04% |
| Gavazzi I | 252.00 | -1.18% | -3.00 | 83 | 258.00 | 252.00 | 258.00 | 31 | 252.00 | 255.00 | 40 | -0.79% | 38.84% |
| Lindt & Sprüngli N | 109900.00 | -0.63% | -700.00 | 76 | 110000.00 | 109200.00 | 112300.00 | 1 | 109300.00 | 109900.00 | 2 | -2.31% | 24.32% |
| Lindt & Sprüngli PS | 10870.00 | -0.18% | -20.00 | 1095 | 10760.00 | 10760.00 | 10990.00 | 3 | 10850.00 | 10870.00 | 19 | -1.27% | 25.96% |
| Cicor Technologies N | 58.20 | 2.11% | 1.20 | 163 | 56.80 | 56.80 | 58.20 | 5 | 57.80 | 58.20 | 4 | 2.46% | 25.16% |
| Clariant N | 18.08 | 0.28% | 0.05 | 514736 | 17.95 | 17.94 | 18.12 | 231 | 18.08 | 18.09 | 2962 | 0.70% | -3.93% |
| Coltene N | 117.60 | -1.34% | -1.60 | 3190 | 119.80 | 117.60 | 122.80 | 137 | 117.60 | 118.00 | 3 | 0.86% | 36.74% |
| Comet N | 336.00 | -2.04% | -7.00 | 15590 | 340.50 | 330.00 | 345.50 | 262 | 335.50 | 336.00 | 301 | -1.03% | 69.53% |
| Richemont N | 113.30 | -0.74% | -0.85 | 806669 | 113.15 | 112.15 | 114.45 | 3496 | 113.30 | 113.35 | 7875 | 3.33% | 41.48% |
| CI COM I | 2.92 | - | - | - | - | - | - | 379 | 3.00 | 3.50 | 2000 | -8.18% | 21.67% |
| Comp. Fin. Tradition | 111.50 | 0.00% | 0.00 | 9 | 111.50 | 111.50 | 111.50 | 10 | 111.00 | 112.00 | 3115 | -0.45% | 1.36% |
| Cosmo N | 68.80 | -0.43% | -0.30 | 10595 | 68.50 | 68.20 | 69.80 | 76 | 68.70 | 68.80 | 106 | -3.51% | -19.06% |
| CPH N | 71.80 | 0.56% | 0.40 | 1845 | 71.20 | 71.20 | 72.40 | 20 | 71.00 | 71.80 | 9 | -1.10% | -1.10% |
| Crealogix N | 120.00 | -0.83% | -1.00 | 50 | 120.00 | 120.00 | 120.00 | 50 | 119.00 | 120.50 | 100 | 0.84% | 1.69% |
| CS Group N | 9.78 | -1.01% | -0.10 | 5096886 | 9.82 | 9.71 | 9.86 | 17802 | 9.78 | 9.78 | 11260 | 1.64% | -14.25% |
| Daetwyler I | 354.00 | -0.98% | -3.50 | 8747 | 356.00 | 351.50 | 359.00 | 54 | 353.50 | 354.00 | 120 | 0.14% | 37.74% |
| Datacolor N | 640.00 | 1.59% | 10.00 | 3 | 640.00 | 640.00 | 640.00 | 10 | 615.00 | 645.00 | 8 | 0.00% | 23.08% |
| DKSH N | 73.20 | -1.01% | -0.75 | 30100 | 73.60 | 73.15 | 73.95 | 44 | 73.15 | 73.20 | 1559 | -2.20% | 9.99% |
| Dormakaba N | 672.00 | -0.67% | -4.50 | 3993 | 676.00 | 671.00 | 677.50 | 53 | 672.00 | 672.50 | 22 | 0.07% | 33.73% |
| Dottikon ES N | 336.00 | 0.60% | 2.00 | 2187 | 336.00 | 334.00 | 338.00 | 11 | 336.00 | 338.00 | 1240 | 3.07% | 102.83% |
| Dufry N | 46.37 | -1.32% | -0.62 | 301365 | 46.71 | 45.81 | 47.06 | 8501 | 46.37 | 46.38 | 346 | -2.83% | -16.57% |
| Edisun Power N | 130.50 | 0.38% | 0.50 | 36 | 130.00 | 130.00 | 130.50 | 28 | 128.50 | 130.50 | 73 | -0.38% | 12.50% |
| EFG International N | 6.54 | -1.36% | -0.09 | 169861 | 6.63 | 6.54 | 6.71 | 1643 | 6.54 | 6.55 | 1016 | -3.82% | 12.76% |
| Elma Electronic N | 680.00 | - | - | - | - | - | - | 100 | 670.00 | 680.00 | 24 | 1.49% | 38.78% |
| Emmi N | 970.00 | -0.67% | -6.50 | 2158 | 973.50 | 965.00 | 981.00 | 54 | 969.50 | 970.00 | 38 | -1.82% | 6.42% |
| Ems-Chemie N | 936.00 | 0.38% | 3.50 | 8219 | 931.50 | 927.50 | 939.50 | 3 | 935.50 | 936.00 | 185 | 1.68% | 9.73% |
| Evolva N | 0.14 | 1.02% | 0.00 | 1122861 | 0.14 | 0.14 | 0.14 | 8000 | 0.14 | 0.14 | 17026 | 0.00% | -31.19% |
| Flughafen Zürich N | 162.80 | -1.33% | -2.20 | 27458 | 164.70 | 162.60 | 164.70 | 691 | 162.80 | 162.90 | 93 | -1.57% | 4.29% |
| Forbo N | 1800.00 | -0.22% | -4.00 | 947 | 1806.00 | 1792.00 | 1806.00 | 2 | 1798.00 | 1800.00 | 24 | -1.21% | 18.58% |
| GAM N | 1.54 | -3.27% | -0.05 | 419030 | 1.58 | 1.52 | 1.59 | 32348 | 1.54 | 1.54 | 904 | -8.40% | -28.97% |
| Geberit N | 716.80 | 0.28% | 2.00 | 55284 | 714.20 | 714.00 | 719.80 | 18 | 716.40 | 716.80 | 816 | 0.11% | 29.34% |
| Georg Fischer N | 1373.00 | 0.73% | 10.00 | 5223 | 1360.00 | 1360.00 | 1377.00 | 15 | 1372.00 | 1373.00 | 109 | -1.08% | 20.44% |
| Givaudan N | 4371.00 | 0.64% | 28.00 | 13568 | 4344.00 | 4338.00 | 4381.00 | 57 | 4370.00 | 4371.00 | 71 | 2.34% | 17.18% |
| Graubündner KB PS | 1540.00 | 0.00% | 0.00 | 113 | 1530.00 | 1525.00 | 1540.00 | 16 | 1525.00 | 1540.00 | 50 | -0.32% | 2.67% |
| Groupe Minoteries N | 392.00 | - | - | - | - | - | - | 3 | 394.00 | 410.00 | 500 | -4.39% | 16.67% |
| Gurit I | 1606.00 | -2.55% | -42.00 | 1274 | 1668.00 | 1590.00 | 1668.00 | 1 | 1602.00 | 1606.00 | 2 | -3.02% | -35.24% |
| Helvetia N | 108.10 | 0.56% | 0.60 | 51903 | 107.50 | 107.00 | 108.30 | 353 | 108.00 | 108.10 | 1499 | 0.65% | 15.74% |
| Hochdorf N | 40.55 | 0.50% | 0.20 | 385 | 40.55 | 40.55 | 41.35 | 100 | 40.50 | 41.40 | 27 | -0.61% | -35.84% |
| Holcim N | 45.39 | -0.26% | -0.12 | 929589 | 45.37 | 45.11 | 45.57 | 1054 | 45.38 | 45.39 | 858 | 0.35% | -6.64% |
| Huber+Suhner N | 79.00 | -1.00% | -0.80 | 34434 | 80.00 | 78.50 | 80.60 | 53 | 79.00 | 79.10 | 342 | 2.07% | 13.02% |
| Hypo Lenzburg N | 4200.00 | 0.48% | 20.00 | 11 | 4200.00 | 4200.00 | 4200.00 | 4 | 4180.00 | 4220.00 | 10 | -0.94% | -0.94% |
| Implenia N | 18.97 | -2.27% | -0.44 | 22832 | 19.14 | 18.90 | 19.26 | 102 | 18.97 | 19.04 | 301 | -3.66% | -21.09% |
| Inficon N | 1166.00 | -1.35% | -16.00 | 1220 | 1182.00 | 1162.00 | 1184.00 | 48 | 1164.00 | 1166.00 | 27 | -0.51% | 44.31% |
| Interroll N | 4380.00 | -2.23% | -100.00 | 833 | 4470.00 | 4365.00 | 4490.00 | 10 | 4380.00 | 4385.00 | 1 | -3.63% | 62.52% |
| IVF Hartmann N | 136.00 | 0.00% | 0.00 | 224 | 135.00 | 135.00 | 136.00 | 86 | 134.00 | 136.00 | 40 | -2.16% | -27.27% |
| Julius Bär N | 66.84 | -0.33% | -0.22 | 328644 | 66.82 | 65.96 | 67.26 | 849 | 66.84 | 66.86 | 1569 | 2.61% | 31.06% |
| Jungfraubahn N | 146.60 | -0.27% | -0.40 | 2197 | 146.00 | 145.00 | 146.80 | 13 | 146.40 | 146.60 | 62 | 3.09% | 6.85% |
| Kardex N | 279.50 | -3.45% | -10.00 | 14019 | 285.50 | 276.50 | 288.00 | 117 | 279.00 | 279.50 | 141 | -6.68% | 44.37% |
| Komax N | 232.00 | 1.31% | 3.00 | 7908 | 230.00 | 228.80 | 233.80 | 5 | 231.00 | 232.00 | 262 | -1.78% | 31.59% |
| Kudelski I | 3.80 | -2.69% | -0.10 | 25428 | 3.82 | 3.80 | 3.88 | 6430 | 3.80 | 3.83 | 2540 | -3.31% | 10.14% |
| Kühne + Nagel N | 290.50 | 0.94% | 2.70 | 171034 | 285.50 | 285.50 | 292.70 | 565 | 290.40 | 290.50 | 593 | 0.66% | 44.67% |
| Kuros Biosciences N | 2.27 | 0.89% | 0.02 | 19162 | 2.26 | 2.20 | 2.27 | 433 | 2.20 | 2.27 | 2899 | 2.25% | 12.38% |
| Leclanché N | 0.74 | 1.93% | 0.01 | 35456 | 0.73 | 0.72 | 0.74 | 2494 | 0.72 | 0.74 | 10000 | 3.07% | -34.11% |
| Lem N | 2155.00 | -1.82% | -40.00 | 136 | 2200.00 | 2155.00 | 2200.00 | 4 | 2155.00 | 2165.00 | 2 | -1.60% | 24.71% |
| Logitech N | 76.60 | -2.27% | -1.78 | 1740284 | 78.02 | 76.60 | 79.44 | 4484 | 76.60 | 76.66 | 2055 | -7.93% | -10.85% |
| Lonza N | 755.00 | 0.08% | 0.60 | 112292 | 755.40 | 754.20 | 770.40 | 755 | 754.80 | 755.00 | 388 | 2.75% | 32.74% |
| Luzerner KB N | 422.50 | -0.82% | -3.50 | 201 | 424.00 | 420.50 | 425.00 | 25 | 418.50 | 422.50 | 2 | -0.24% | 5.49% |
| MCH Group N | 12.80 | 0.00% | 0.00 | 634 | 12.80 | 12.65 | 12.80 | 675 | 12.65 | 12.80 | 960 | -0.39% | 6.67% |
| Meier Tobler N | 19.25 | 0.52% | 0.10 | 4306 | 19.15 | 19.00 | 19.25 | 4 | 19.20 | 19.30 | 2400 | 1.85% | 54.62% |
| Metall Zug N | 2040.00 | -0.97% | -20.00 | 110 | 2030.00 | 2030.00 | 2090.00 | 5 | 2040.00 | 2050.00 | 1 | 0.99% | 36.00% |
| Meyer Burger N | 0.43 | -4.44% | -0.02 | 16222365 | 0.45 | 0.43 | 0.45 | 112051 | 0.43 | 0.43 | 44203 | -8.69% | 27.85% |
| Mikron N | 7.60 | 1.60% | 0.12 | 4625 | 7.48 | 7.48 | 7.60 | 993 | 7.60 | 7.64 | 80 | -2.56% | 40.74% |
| Mobimo N | 313.00 | 1.46% | 4.50 | 8843 | 307.50 | 307.00 | 313.50 | 149 | 312.50 | 313.00 | 339 | -0.48% | 9.44% |
| Nestlé N | 118.00 | 0.46% | 0.54 | 3274934 | 117.38 | 117.12 | 118.62 | 827 | 117.98 | 118.00 | 22929 | 1.76% | 13.18% |
| Newron Pharma N | 1.82 | -1.83% | -0.03 | 14098 | 1.85 | 1.82 | 1.94 | 27 | 1.82 | 1.90 | 1000 | -7.14% | -15.35% |
| Novartis N | 76.02 | -2.38% | -1.85 | 4694590 | 77.87 | 75.99 | 77.88 | 23206 | 76.02 | 76.03 | 9216 | -2.19% | -9.12% |
| OC Oerlikon N | 9.53 | -1.95% | -0.19 | 678693 | 9.72 | 9.49 | 9.75 | 1161 | 9.53 | 9.53 | 1300 | -4.51% | 4.15% |
| Banque Profil I | 2.94 | 0.68% | 0.02 | 1421 | 2.96 | 2.94 | 2.96 | 4850 | 2.82 | 2.96 | 500 | -5.77% | 21.49% |
| Orascom N | 10.96 | -2.14% | -0.24 | 5416 | 11.16 | 10.80 | 11.16 | 400 | 10.76 | 10.96 | 399 | -3.01% | 18.74% |
| Orell Füssli N | 93.40 | 1.08% | 1.00 | 366 | 92.40 | 92.20 | 93.40 | 93 | 92.60 | 93.40 | 30 | 0.43% | -12.71% |
| Orior N | 93.20 | -1.89% | -1.80 | 4349 | 94.60 | 92.90 | 95.00 | 61 | 93.20 | 93.40 | 14 | -1.06% | 23.61% |
| Partners Group N | 1603.50 | 0.22% | 3.50 | 39501 | 1595.50 | 1592.50 | 1610.00 | 164 | 1601.50 | 1603.50 | 325 | 2.95% | 54.18% |
| Peach Property N | 63.00 | 0.00% | 0.00 | 5911 | 63.00 | 62.20 | 63.00 | 237 | 63.00 | 63.20 | 169 | -0.32% | 36.96% |
| Perfect Holding N | 0.07 | -2.00% | -0.00 | 70103 | 0.07 | 0.07 | 0.07 | 53996 | 0.07 | 0.07 | 9994 | 1.38% | -9.26% |
| Perrot Duval I | 106.00 | - | - | - | - | - | - | 50 | 100.00 | 105.00 | 45 | 4.95% | -10.92% |
| Phoenix Mecano I | 430.00 | -0.69% | -3.00 | 162 | 434.50 | 430.00 | 436.50 | 2 | 428.50 | 430.00 | 6 | -2.27% | -7.43% |
| PSP N | 115.60 | 1.05% | 1.20 | 70944 | 114.30 | 113.90 | 115.60 | 656 | 115.50 | 115.60 | 726 | 0.17% | -2.28% |
| Relief Therapeut. N | 0.08 | -6.51% | -0.01 | 23614040 | 0.09 | 0.08 | 0.09 | 212361 | 0.08 | 0.08 | 35402 | -10.67% | -70.11% |
| Rieter N | 195.80 | -0.10% | -0.20 | 8639 | 196.80 | 193.80 | 198.20 | 159 | 195.80 | 196.80 | 51 | -0.10% | 102.48% |
| Roche GS | 354.55 | -0.95% | -3.40 | 779668 | 358.10 | 353.50 | 358.25 | 1000 | 354.50 | 354.55 | 5919 | 0.67% | 14.74% |
| Romande Energie N | 1345.00 | -2.54% | -35.00 | 199 | 1370.00 | 1345.00 | 1370.00 | 5 | 1345.00 | 1380.00 | 8 | 2.67% | 19.03% |
| Santhera N | 1.34 | -1.47% | -0.02 | 57435 | 1.38 | 1.34 | 1.38 | 3148 | 1.34 | 1.35 | 3546 | 1.36% | -52.14% |
| Schaffner N | 288.00 | -0.35% | -1.00 | 20 | 287.00 | 287.00 | 288.00 | 13 | 285.00 | 289.00 | 3 | -4.32% | 41.18% |
| Schindler N | 236.00 | -0.51% | -1.20 | 18649 | 234.60 | 234.60 | 237.40 | 160 | 235.80 | 236.00 | 52 | -5.45% | -1.01% |
| Schindler PS | 240.40 | -0.41% | -1.00 | 81952 | 240.80 | 239.90 | 242.30 | 517 | 240.40 | 240.50 | 60 | -5.47% | 0.75% |
| Schlatter N | 26.60 | - | - | - | - | - | - | 199 | 26.00 | 26.60 | 250 | 3.10% | -9.52% |
| Schweiter I | 1324.00 | -0.45% | -6.00 | 1124 | 1330.00 | 1314.00 | 1348.00 | 58 | 1324.00 | 1326.00 | 3 | -1.93% | -9.32% |
| SNB N | 5100.00 | 0.39% | 20.00 | 10 | 5080.00 | 5060.00 | 5100.00 | 8 | 5020.00 | 5100.00 | 10 | -1.16% | 8.97% |
| SF Urban Prop. N | 98.50 | -0.51% | -0.50 | 200 | 98.50 | 98.50 | 98.50 | 200 | 97.50 | 98.00 | 350 | 1.03% | 1.55% |
| SGS N | 2755.00 | -0.07% | -2.00 | 9171 | 2761.00 | 2748.00 | 2768.00 | 116 | 2754.00 | 2755.00 | 63 | -1.15% | 3.18% |
| SHL Telemedicine N | 18.70 | 0.54% | 0.10 | 3790 | 18.10 | 18.10 | 18.80 | 1000 | 18.50 | 18.70 | 546 | 8.09% | 57.14% |
| Siegfried N | 882.00 | -0.62% | -5.50 | 4488 | 889.00 | 882.00 | 893.00 | 111 | 882.00 | 882.50 | 5 | -0.17% | 35.38% |
| Sika N | 311.00 | 0.23% | 0.70 | 169419 | 309.50 | 309.50 | 312.70 | 2695 | 310.90 | 311.00 | 12814 | -0.89% | 28.62% |
| Sonova N | 380.30 | -0.42% | -1.60 | 78967 | 381.50 | 377.50 | 386.00 | 224 | 380.20 | 380.30 | 873 | 3.23% | 65.35% |
| St. Galler KB N | 426.00 | 0.95% | 4.00 | 876 | 422.00 | 421.00 | 426.00 | 11 | 425.00 | 426.00 | 2 | -0.35% | 2.65% |
| Starrag N | 45.40 | -2.99% | -1.40 | 252 | 47.00 | 45.40 | 47.00 | 173 | 45.20 | 47.60 | 106 | -4.62% | 15.82% |
| Straumann N | 1888.00 | -0.71% | -13.50 | 18195 | 1901.50 | 1880.00 | 1912.50 | 201 | 1888.00 | 1888.50 | 9 | 1.34% | 83.03% |
| Sulzer N | 92.05 | 0.44% | 0.40 | 34869 | 91.00 | 90.85 | 92.50 | 374 | 91.90 | 92.05 | 304 | -1.13% | 47.64% |
| Swatch Group I | 247.40 | -0.80% | -2.00 | 127197 | 247.70 | 245.60 | 249.70 | 206 | 247.30 | 247.40 | 3286 | 0.24% | 2.44% |
| Swatch Group N | 47.70 | -1.24% | -0.60 | 137218 | 48.20 | 47.46 | 48.32 | 671 | 47.70 | 47.72 | 379 | -1.81% | 2.01% |
| Swiss Life N | 497.40 | -0.22% | -1.10 | 69687 | 496.00 | 493.90 | 497.60 | 19 | 497.20 | 497.40 | 471 | 2.30% | 20.61% |
| Swiss Prime Site N | 94.45 | 0.80% | 0.75 | 117876 | 93.80 | 93.75 | 94.60 | 466 | 94.40 | 94.45 | 1022 | 0.53% | 8.69% |
| Swiss Re N | 85.02 | 1.24% | 1.04 | 1142455 | 84.30 | 84.10 | 85.60 | 8955 | 85.02 | 85.04 | 567 | 3.15% | 2.02% |
| Swiss Steel N | 0.35 | -3.05% | -0.01 | 809973 | 0.36 | 0.35 | 0.36 | 501690 | 0.35 | 0.36 | 71000 | -2.91% | 54.73% |
| Swisscom N | 547.80 | -1.33% | -7.40 | 112810 | 554.40 | 544.60 | 554.40 | 43 | 547.80 | 548.00 | 718 | 0.59% | 14.82% |
| Swissquote N | 186.60 | -1.89% | -3.60 | 37541 | 189.20 | 183.40 | 189.20 | 134 | 186.20 | 186.60 | 2253 | -1.58% | 117.23% |
| Tecan N | 555.50 | -0.63% | -3.50 | 16122 | 558.50 | 552.50 | 569.00 | 9 | 554.00 | 555.50 | 620 | 2.11% | 28.05% |
| Temenos N | 132.95 | 8.27% | 10.15 | 1848825 | 138.00 | 130.55 | 142.65 | 5072 | 132.90 | 132.95 | 4238 | 11.07% | 7.52% |
| Tornos Holding | 7.56 | 3.00% | 0.22 | 5798 | 7.29 | 7.14 | 7.61 | 80 | 7.46 | 7.56 | 79 | -1.82% | 82.61% |
| TX Group N | 153.00 | -2.55% | -4.00 | 2394 | 155.20 | 153.00 | 157.20 | 1059 | 153.00 | 154.00 | 280 | -3.16% | 116.10% |
| U-Blox N | 66.60 | 0.60% | 0.40 | 11708 | 66.40 | 65.60 | 67.50 | 12 | 66.55 | 66.60 | 2 | 2.62% | 13.17% |
| UBS Group N | 16.61 | 0.27% | 0.04 | 11417418 | 16.52 | 16.45 | 16.72 | 757 | 16.61 | 16.61 | 110235 | 3.68% | 33.20% |
| Valartis N | 9.15 | 2.23% | 0.20 | 1887 | 9.15 | 9.00 | 9.15 | 200 | 9.00 | 9.15 | 106 | 0.00% | 1.67% |
| Valiant N | 91.50 | 0.55% | 0.50 | 9460 | 90.30 | 90.30 | 91.80 | 240 | 91.50 | 91.60 | 183 | -0.54% | 5.78% |
| Valora N | 175.00 | -1.02% | -1.80 | 3653 | 176.60 | 173.60 | 176.80 | 11 | 174.60 | 175.00 | 561 | -1.46% | 0.69% |
| Vaudoise Vers. I | 455.00 | 1.11% | 5.00 | 715 | 450.00 | 450.00 | 458.00 | 144 | 455.00 | 458.00 | 218 | 2.48% | -4.21% |
| Vetropack N | 57.50 | -0.35% | -0.20 | 8149 | 57.50 | 57.10 | 58.00 | 95 | 57.40 | 57.50 | 314 | -0.86% | -3.69% |
| Vifor Pharma N | 117.05 | -5.45% | -6.75 | 351210 | 121.55 | 115.90 | 121.95 | 3592 | 117.05 | 117.10 | 630 | -4.37% | -15.79% |
| Villars N | 715.00 | - | - | - | - | - | - | 29 | 720.00 | 740.00 | 19 | -5.92% | -7.74% |
| Von Roll I | 1.23 | -4.65% | -0.06 | 204258 | 1.28 | 1.17 | 1.29 | 5000 | 1.20 | 1.23 | 666 | 7.89% | 54.14% |
| Vontobel N | 85.05 | -0.53% | -0.45 | 27764 | 85.65 | 85.05 | 86.05 | 10 | 85.05 | 85.10 | 236 | -0.06% | 21.15% |
| VP Bank I | 103.60 | 1.57% | 1.60 | 1012 | 103.40 | 102.80 | 104.40 | 183 | 103.00 | 103.60 | 23 | 3.39% | -7.50% |
| VZ Holding N | 94.00 | -1.05% | -1.00 | 8646 | 95.00 | 92.80 | 95.00 | 33 | 93.70 | 94.00 | 553 | 1.95% | 16.19% |
| Walliser KB I | 101.00 | 0.50% | 0.50 | 247 | 100.50 | 100.50 | 101.50 | 497 | 100.50 | 101.50 | 495 | 0.00% | -3.81% |
| Warteck Invest N | 2410.00 | 0.42% | 10.00 | 5 | 2410.00 | 2410.00 | 2410.00 | 12 | 2380.00 | 2410.00 | 119 | 0.00% | 1.26% |
| Zehnder N | 98.00 | -1.80% | -1.80 | 16065 | 99.60 | 97.80 | 100.60 | 16 | 97.90 | 98.00 | 5242 | -1.90% | 65.82% |
| Züblin N | 27.00 | -0.74% | -0.20 | 7888 | 27.20 | 27.00 | 27.40 | 304 | 27.00 | 27.60 | 1086 | -1.46% | -2.17% |
| Zug Estates N | 1970.00 | 0.25% | 5.00 | 30 | 1975.00 | 1965.00 | 1975.00 | 3 | 1965.00 | 1970.00 | 2 | -1.50% | -2.96% |
| Zuger Kantonalbank N | 6680.00 | 0.00% | 0.00 | 6 | 6680.00 | 6660.00 | 6680.00 | 1 | 6660.00 | 6680.00 | 4 | 1.21% | 4.38% |
| Zurich Insurance N | 405.20 | 0.27% | 1.10 | 207711 | 403.00 | 402.50 | 405.80 | 4321 | 405.20 | 405.30 | 2157 | 1.99% | 8.49% |
| Zwahlen & Mayr I | 176.00 | 7.98% | 13.00 | 9 | 176.00 | 176.00 | 176.00 | 9 | 173.00 | 188.00 | 7 | -3.30% | -1.68% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung