Finanz und Wirtschaft 
19.01.2021 02:47:49
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.01.2021 | 13370.47 | Volatilität in % | - |
| Börse | Letzter Handel | 18.01.2021 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 19.01.2021 / 02:47 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 1.54% | 13422.3 | 13117.6 |
| 1 Woche | 0.44% | 13422.3 | 13314.4 |
| 1 Monat | 3.26% | 13422.3 | 12670.1 |
| 3 Monate | 6.24% | 13422.3 | 11778.9 |
| 6 Monate | 5.03% | 13422.3 | 11778.9 |
| 1 Jahr | 3.19% | 13448.0 | 9263.4 |
| 3 Jahre | 24.69% | 13448.0 | 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 | 26.21 | -0.11% | -0.03 | 4188734 | 26.13 | 25.95 | 26.21 | 3060 | 26.20 | 26.21 | 94985 | -1.91% | 6.07% |
| Addex N | 1.64 | 1.55% | 0.03 | 51286 | 1.62 | 1.62 | 1.67 | 535 | 1.64 | 1.66 | 1550 | 0.93% | -17.84% |
| Adecco N | 59.60 | 1.02% | 0.60 | 375060 | 58.96 | 58.82 | 59.60 | 3470 | 59.58 | 59.60 | 225 | -1.00% | 0.74% |
| Adval Tech N | 185.00 | 0.00% | 0.00 | 3 | 185.00 | 185.00 | 185.00 | 50 | 178.00 | 185.00 | 23 | 3.35% | 8.82% |
| Airesis N | 0.83 | -5.68% | -0.05 | 28 | 0.83 | 0.83 | 0.83 | 4998 | 0.83 | 0.89 | 9951 | -6.21% | -6.21% |
| Allreal N | 202.00 | 0.75% | 1.50 | 22678 | 201.50 | 200.50 | 203.00 | 817 | 202.00 | 202.50 | 189 | 0.50% | -0.74% |
| Also N | 246.00 | 0.61% | 1.50 | 11454 | 244.00 | 242.00 | 249.50 | 165 | 246.00 | 246.50 | 1 | -2.19% | -2.77% |
| AMS I | 22.14 | 1.42% | 0.31 | 1123222 | 21.77 | 21.69 | 22.22 | 5 | 22.14 | 22.15 | 5789 | 7.48% | 14.36% |
| APG SGA N | 191.00 | -1.04% | -2.00 | 329 | 193.40 | 191.00 | 193.80 | 65 | 191.00 | 193.00 | 50 | -4.50% | -3.24% |
| Arbonia N | 14.48 | -0.14% | -0.02 | 46467 | 14.60 | 14.44 | 14.70 | 237 | 14.48 | 14.50 | 428 | -2.82% | 2.26% |
| Arundel N | 2.40 | - | - | - | - | - | - | 260 | 2.38 | 2.48 | 35 | 1.69% | -4.00% |
| Aryzta N | 0.79 | 2.14% | 0.02 | 2740864 | 0.79 | 0.77 | 0.79 | 10300 | 0.79 | 0.79 | 14781 | 7.43% | 15.62% |
| Ascom N | 13.44 | 1.20% | 0.16 | 56970 | 13.36 | 13.30 | 13.68 | 2521 | 13.44 | 13.46 | 804 | 3.54% | 2.60% |
| Autoneum N | 154.20 | -0.39% | -0.60 | 18515 | 154.50 | 148.10 | 155.10 | 13 | 154.10 | 154.20 | 36 | -5.75% | -4.58% |
| Bachem N | 378.00 | -0.79% | -3.00 | 11683 | 381.00 | 376.00 | 384.50 | 2078 | 378.00 | 378.50 | 107 | -3.45% | -4.42% |
| Bâloise N | 158.20 | -0.19% | -0.30 | 55552 | 158.30 | 157.60 | 158.70 | 153 | 158.20 | 158.30 | 372 | -0.38% | 0.44% |
| Bank Linth N | 510.00 | 0.99% | 5.00 | 27 | 500.00 | 498.00 | 510.00 | 6 | 505.00 | 510.00 | 1 | 2.00% | 0.99% |
| BC Genève N | 155.50 | 0.32% | 0.50 | 750 | 156.00 | 154.50 | 156.00 | 133 | 155.00 | 155.50 | 13 | -0.96% | -2.20% |
| BC Jura I | 52.50 | 0.00% | 0.00 | 216 | 52.50 | 52.50 | 53.00 | 131 | 52.50 | 54.50 | 70 | -0.94% | 0.96% |
| BC Vaudoise N | 94.30 | -0.11% | -0.10 | 32781 | 94.60 | 94.00 | 94.90 | 103 | 94.20 | 94.30 | 712 | -1.57% | -2.08% |
| Banque Profil I | 2.00 | 0.50% | 0.01 | 1076 | 2.00 | 2.00 | 2.00 | 750 | 1.99 | 2.00 | 6292 | -6.54% | -17.36% |
| Barry Callebaut N | 2032.00 | -0.49% | -10.00 | 4891 | 2040.00 | 2030.00 | 2046.00 | 217 | 2032.00 | 2036.00 | 127 | -1.65% | -3.42% |
| Basellandsch. KB PS | 932.00 | 0.22% | 2.00 | 596 | 928.00 | 924.00 | 938.00 | 40 | 932.00 | 938.00 | 70 | 0.00% | -0.85% |
| Basilea Pharma N | 55.65 | 2.39% | 1.30 | 38499 | 54.55 | 54.50 | 55.80 | 43 | 55.65 | 55.70 | 20 | 5.90% | 4.70% |
| Basler KB PS | 61.60 | 1.99% | 1.20 | 4923 | 60.60 | 60.60 | 61.80 | 200 | 61.20 | 61.60 | 183 | 0.33% | 1.65% |
| Belimo N | 7480.00 | 0.40% | 30.00 | 840 | 7530.00 | 7400.00 | 7530.00 | 12 | 7470.00 | 7480.00 | 20 | -3.86% | -2.60% |
| Bell Food Group N | 250.00 | 2.04% | 5.00 | 1778 | 245.00 | 243.50 | 250.00 | 26 | 248.50 | 250.00 | 348 | 5.04% | 4.82% |
| Bellevue N | 30.90 | -0.32% | -0.10 | 15118 | 31.00 | 30.60 | 31.00 | 1095 | 30.60 | 30.90 | 3207 | -6.36% | 0.32% |
| Titlis-Bahnen N | 47.50 | 1.93% | 0.90 | 971 | 46.90 | 46.60 | 47.50 | 10 | 46.90 | 47.50 | 9 | 1.71% | -0.84% |
| BEKB | BCBE N | 218.00 | -0.23% | -0.50 | 3714 | 220.00 | 216.00 | 220.00 | 21 | 217.50 | 218.00 | 86 | -2.02% | -4.39% |
| BFW Liegenschaften N | 43.80 | - | - | - | - | - | - | 41 | 44.00 | 44.20 | 12257 | -6.41% | -1.13% |
| BKW N | 102.60 | 0.20% | 0.20 | 43527 | 103.20 | 102.00 | 104.00 | 978 | 102.60 | 102.80 | 505 | -1.16% | 3.43% |
| Bobst N | 61.40 | 7.44% | 4.25 | 33816 | 60.00 | 58.75 | 61.90 | 65 | 61.35 | 61.40 | 101 | 4.87% | 14.87% |
| Bossard N | 198.40 | 0.92% | 1.80 | 17247 | 196.00 | 196.00 | 200.50 | 42 | 198.20 | 198.40 | 42 | 5.76% | 11.21% |
| Bucher N | 427.20 | 0.47% | 2.00 | 10535 | 424.00 | 423.20 | 430.40 | 63 | 427.20 | 427.80 | 55 | 0.23% | 5.33% |
| Burckhardt Compr. N | 333.00 | -0.30% | -1.00 | 3285 | 338.00 | 330.50 | 338.00 | 11 | 332.50 | 333.00 | 135 | -0.45% | 8.47% |
| Burkhalter N | 65.90 | 1.23% | 0.80 | 2369 | 65.10 | 64.70 | 65.90 | 10 | 65.50 | 65.90 | 206 | -1.05% | -0.30% |
| BVZ N | 790.00 | 6.04% | 45.00 | 60 | 745.00 | 745.00 | 790.00 | 4 | 750.00 | 795.00 | 20 | 1.28% | 0.00% |
| Calida N | 31.90 | 3.24% | 1.00 | 12845 | 31.50 | 31.30 | 32.70 | 24 | 31.90 | 32.50 | 15 | 6.33% | 0.00% |
| Gavazzi I | 184.00 | 3.66% | 6.50 | 128 | 180.00 | 180.00 | 184.00 | 146 | 182.00 | 184.00 | 17 | -0.27% | 1.38% |
| Cham Group N | 411.00 | - | - | - | - | - | - | 1052 | 410.00 | 417.00 | 52 | 0.00% | 0.00% |
| Lindt & Sprüngli N | 87800.00 | 0.80% | 700.00 | 125 | 87000.00 | 86900.00 | 88500.00 | 4 | 87800.00 | 87900.00 | 1 | 0.57% | -0.68% |
| Lindt & Sprüngli PS | 8530.00 | 1.13% | 95.00 | 1140 | 8470.00 | 8405.00 | 8570.00 | 6 | 8525.00 | 8535.00 | 2 | 0.71% | -1.16% |
| Cicor Technologies N | 47.30 | 1.94% | 0.90 | 1432 | 47.10 | 47.10 | 48.00 | 76 | 47.30 | 48.00 | 75 | 1.94% | 1.72% |
| Clariant N | 19.52 | 1.03% | 0.20 | 513893 | 19.28 | 19.23 | 19.53 | 428 | 19.52 | 19.52 | 5451 | 1.40% | 3.75% |
| Coltene N | 86.80 | 0.93% | 0.80 | 1054 | 86.10 | 85.70 | 86.80 | 20 | 86.20 | 86.80 | 30 | 3.33% | 0.93% |
| Comet N | 208.50 | 1.71% | 3.50 | 16405 | 205.50 | 205.00 | 210.50 | 175 | 208.50 | 209.00 | 2549 | 2.71% | 5.20% |
| Richemont N | 85.66 | 4.08% | 3.36 | 2131371 | 83.12 | 83.04 | 85.82 | 482 | 85.66 | 85.68 | 945 | 2.34% | 6.97% |
| CI COM I | 2.66 | -0.75% | -0.02 | 1730 | 2.42 | 2.42 | 2.66 | 437 | 2.42 | 2.68 | 667 | 7.26% | 10.83% |
| Comp. Fin. Tradition | 113.00 | 0.00% | 0.00 | 644 | 112.00 | 111.00 | 113.00 | 66 | 111.50 | 113.00 | 1621 | 0.89% | 2.73% |
| Conzzeta N | 1172.00 | 1.03% | 12.00 | 571 | 1158.00 | 1154.00 | 1172.00 | 2 | 1170.00 | 1172.00 | 2 | 2.45% | 7.72% |
| Cosmo N | 84.20 | 3.31% | 2.70 | 21315 | 81.70 | 80.20 | 84.90 | 147 | 84.20 | 84.50 | 452 | 2.06% | -0.94% |
| CPH N | 75.00 | 0.00% | 0.00 | 534 | 75.00 | 72.40 | 75.00 | 53 | 72.60 | 75.00 | 398 | 0.81% | 3.31% |
| Crealogix N | 129.50 | 1.97% | 2.50 | 194 | 129.00 | 127.50 | 129.50 | 50 | 126.50 | 129.50 | 183 | -0.38% | 9.75% |
| CS Group N | 12.35 | 0.00% | 0.00 | 5619500 | 12.29 | 12.27 | 12.40 | 34035 | 12.35 | 12.36 | 1759 | 1.40% | 8.33% |
| Daetwyler I | 256.00 | 0.79% | 2.00 | 10888 | 254.50 | 253.50 | 257.50 | 88 | 255.50 | 256.00 | 644 | -0.58% | -0.39% |
| Datacolor N | 520.00 | - | - | - | - | - | - | 8 | 520.00 | 560.00 | 2 | 0.00% | 0.00% |
| DKSH N | 69.00 | 0.00% | 0.00 | 77282 | 69.20 | 68.45 | 69.30 | 1186 | 68.95 | 69.00 | 1804 | -0.43% | 3.68% |
| Dormakaba N | 519.00 | 0.78% | 4.00 | 6284 | 515.00 | 513.00 | 521.00 | 2413 | 519.00 | 519.50 | 69 | 0.48% | 3.28% |
| Dottikon ES N | 196.00 | 1.03% | 2.00 | 3924 | 196.00 | 193.00 | 199.00 | 100 | 193.00 | 196.00 | 42 | 3.16% | 16.67% |
| Dufry N | 54.00 | 3.33% | 1.74 | 403222 | 52.00 | 51.74 | 54.00 | 498 | 53.98 | 54.00 | 8769 | 5.47% | -2.84% |
| Edisun Power N | 129.50 | 2.37% | 3.00 | 275 | 129.00 | 127.00 | 129.50 | 11 | 127.00 | 129.50 | 4 | -0.38% | 11.64% |
| EFG International N | 6.35 | 1.60% | 0.10 | 80442 | 6.30 | 6.25 | 6.41 | 107 | 6.34 | 6.35 | 3674 | 5.66% | 9.48% |
| Elma Electronic N | 490.00 | 1.24% | 6.00 | 4 | 484.00 | 484.00 | 490.00 | 7 | 484.00 | 490.00 | 58 | 1.24% | 0.00% |
| Emmi N | 935.00 | 1.08% | 10.00 | 2914 | 925.00 | 925.00 | 936.50 | 5 | 934.50 | 935.00 | 11 | 3.09% | 2.58% |
| Ems-Chemie N | 827.50 | 0.49% | 4.00 | 8647 | 825.00 | 825.00 | 833.50 | 283 | 827.50 | 828.00 | 10 | -3.22% | -2.99% |
| Evolva N | 0.23 | 8.81% | 0.02 | 5033755 | 0.21 | 0.21 | 0.23 | 1944 | 0.23 | 0.23 | 47559 | 4.58% | 13.12% |
| Flughafen Zürich N | 155.40 | -1.71% | -2.70 | 69206 | 157.00 | 152.90 | 157.10 | 615 | 155.30 | 155.40 | 1261 | 1.30% | -0.45% |
| Forbo N | 1606.00 | 6.78% | 102.00 | 4439 | 1554.00 | 1554.00 | 1610.00 | 6 | 1604.00 | 1606.00 | 408 | 5.38% | 5.80% |
| GAM N | 2.15 | 0.66% | 0.01 | 567960 | 2.17 | 2.06 | 2.17 | 297 | 2.15 | 2.15 | 10657 | 0.84% | -0.65% |
| Geberit N | 557.00 | -0.39% | -2.20 | 137999 | 560.80 | 556.80 | 566.00 | 19058 | 557.00 | 557.20 | 247 | -4.82% | 0.51% |
| Georg Fischer N | 1167.00 | 0.52% | 6.00 | 6346 | 1159.00 | 1155.00 | 1175.00 | 7 | 1167.00 | 1168.00 | 43 | 0.34% | 2.37% |
| Givaudan N | 3543.00 | -0.14% | -5.00 | 22074 | 3541.00 | 3526.00 | 3570.00 | 237 | 3543.00 | 3545.00 | 47 | -5.29% | -5.01% |
| Graubündner KB PS | 1450.00 | 0.69% | 10.00 | 173 | 1460.00 | 1440.00 | 1460.00 | 6 | 1450.00 | 1455.00 | 20 | -0.68% | -3.33% |
| Groupe Minoteries N | 340.00 | 3.03% | 10.00 | 1 | 340.00 | 340.00 | 340.00 | 100 | 332.00 | 340.00 | 121 | 3.03% | 1.19% |
| Gurit I | 2705.00 | 2.85% | 75.00 | 648 | 2615.00 | 2605.00 | 2705.00 | 75 | 2700.00 | 2705.00 | 32 | 4.04% | 9.07% |
| Helvetia N | 94.95 | 0.16% | 0.15 | 100568 | 95.40 | 94.10 | 95.40 | 410 | 94.95 | 95.00 | 341 | 0.69% | 1.66% |
| Hochdorf N | 62.50 | 1.30% | 0.80 | 986 | 60.80 | 60.80 | 62.50 | 90 | 61.10 | 62.50 | 150 | 2.80% | -1.11% |
| Huber+Suhner N | 74.90 | 1.77% | 1.30 | 12041 | 74.70 | 73.70 | 75.50 | 376 | 74.90 | 75.00 | 87 | 0.13% | 7.15% |
| Hypo Lenzburg N | 4260.00 | 0.47% | 20.00 | 34 | 4240.00 | 4200.00 | 4300.00 | 3 | 4240.00 | 4300.00 | 2 | 1.43% | 0.47% |
| Implenia N | 25.58 | 2.48% | 0.62 | 42852 | 25.00 | 24.80 | 25.72 | 135 | 25.58 | 25.64 | 200 | 3.15% | 6.41% |
| Inficon N | 962.00 | 0.63% | 6.00 | 4510 | 958.00 | 944.00 | 968.00 | 523 | 962.00 | 963.00 | 46 | 9.44% | 19.06% |
| Interroll N | 2570.00 | 0.98% | 25.00 | 1864 | 2565.00 | 2550.00 | 2600.00 | 94 | 2570.00 | 2575.00 | 9 | 3.84% | -4.64% |
| IVF Hartmann N | 189.00 | 2.72% | 5.00 | 158 | 184.00 | 184.00 | 189.00 | 50 | 183.00 | 189.00 | 175 | 0.53% | 1.07% |
| Julius Bär N | 54.92 | 0.51% | 0.28 | 515195 | 54.52 | 54.20 | 55.16 | 191 | 54.90 | 54.92 | 4243 | 1.40% | 7.69% |
| Jungfraubahn N | 136.80 | 0.74% | 1.00 | 2185 | 135.60 | 135.60 | 138.00 | 4 | 136.80 | 137.60 | 2 | 0.59% | -0.29% |
| Kardex N | 209.00 | 0.97% | 2.00 | 7552 | 205.00 | 205.00 | 212.00 | 576 | 209.00 | 210.00 | 1943 | 0.72% | 7.95% |
| Komax N | 205.60 | 1.48% | 3.00 | 8857 | 204.00 | 202.80 | 206.40 | 4 | 205.60 | 205.80 | 112 | 3.68% | 16.62% |
| Kudelski I | 3.65 | 2.24% | 0.08 | 77252 | 3.62 | 3.55 | 3.65 | 149 | 3.64 | 3.65 | 1314 | 2.97% | 5.65% |
| Kühne + Nagel N | 203.40 | 0.79% | 1.60 | 134283 | 201.80 | 201.60 | 205.50 | 170 | 203.30 | 203.40 | 2364 | 2.19% | 1.29% |
| Kuros BioSciences N | 2.11 | 0.96% | 0.02 | 17881 | 2.09 | 2.07 | 2.11 | 1000 | 2.07 | 2.11 | 3923 | 2.93% | 4.46% |
| LafargeHolcim N | 51.24 | -0.04% | -0.02 | 1094010 | 51.18 | 51.06 | 51.42 | 5019 | 51.24 | 51.26 | 8509 | -1.04% | 5.39% |
| Leclanché N | 1.03 | -2.83% | -0.03 | 197801 | 1.05 | 1.01 | 1.05 | 6148 | 1.03 | 1.04 | 8254 | -5.50% | -8.04% |
| Lem N | 1898.00 | 1.50% | 28.00 | 450 | 1880.00 | 1880.00 | 1914.00 | 30 | 1898.00 | 1900.00 | 1 | 0.42% | 9.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Logitech N | 92.94 | 2.56% | 2.32 | 1434414 | 90.50 | 90.50 | 93.20 | 2014 | 92.92 | 92.94 | 7237 | 2.38% | 8.17% |
| Lonza N | 582.80 | -0.78% | -4.60 | 192337 | 586.80 | 580.40 | 590.00 | 2163 | 582.80 | 583.00 | 161 | -1.52% | 2.46% |
| Luzerner KB N | 395.00 | 0.00% | 0.00 | 2455 | 392.00 | 391.00 | 395.00 | 12 | 394.00 | 395.00 | 131 | -1.13% | -1.37% |
| MCH Group N | 13.10 | 5.22% | 0.65 | 70076 | 12.90 | 12.80 | 13.35 | 734 | 13.10 | 13.15 | 80 | 3.56% | 9.17% |
| Meier Tobler N | 13.90 | 2.21% | 0.30 | 4302 | 13.70 | 13.35 | 13.90 | 15 | 13.75 | 13.90 | 1131 | -0.36% | 11.65% |
| Metall Zug N | 1675.00 | 4.36% | 70.00 | 531 | 1625.00 | 1620.00 | 1700.00 | 70 | 1665.00 | 1675.00 | 5 | 5.02% | 11.67% |
| Meyer Burger N | 0.38 | 1.34% | 0.01 | 8978888 | 0.37 | 0.37 | 0.38 | 94900 | 0.38 | 0.38 | 6863 | 3.12% | 11.94% |
| Mikron N | 5.74 | -0.69% | -0.04 | 293 | 5.78 | 5.74 | 5.80 | 424 | 5.74 | 5.82 | 80 | 2.14% | 6.30% |
| Mobimo N | 292.00 | -0.17% | -0.50 | 3338 | 291.00 | 290.00 | 293.50 | 63 | 291.00 | 292.00 | 225 | 1.04% | 2.10% |
| Nestlé N | 101.26 | 0.38% | 0.38 | 3107391 | 100.92 | 100.82 | 101.70 | 14370 | 101.26 | 101.28 | 5218 | 0.66% | -2.88% |
| Newron Pharma N | 2.25 | 2.51% | 0.06 | 75378 | 2.19 | 2.19 | 2.28 | 995 | 2.25 | 2.28 | 8411 | 6.13% | 4.65% |
| Novartis N | 85.03 | -0.32% | -0.27 | 4832165 | 84.88 | 84.22 | 85.12 | 441 | 85.02 | 85.03 | 37161 | 1.47% | 1.65% |
| OC Oerlikon N | 9.13 | 0.94% | 0.09 | 521001 | 9.04 | 9.01 | 9.18 | 10587 | 9.13 | 9.13 | 2037 | -1.78% | -0.22% |
| Orascom N | 9.30 | -1.06% | -0.10 | 2189 | 9.41 | 9.30 | 9.50 | 687 | 9.30 | 9.47 | 123 | -2.00% | 0.76% |
| Orell Füssli N | 108.50 | 4.33% | 4.50 | 1815 | 106.50 | 106.00 | 109.00 | 122 | 106.50 | 108.50 | 106 | 0.00% | 1.40% |
| Orior N | 73.50 | 0.68% | 0.50 | 9565 | 72.70 | 72.70 | 73.70 | 6 | 73.50 | 73.70 | 999 | 0.00% | -2.52% |
| Partners Group N | 1052.50 | 0.53% | 5.50 | 35884 | 1061.00 | 1050.50 | 1063.00 | 118 | 1052.00 | 1052.50 | 355 | 0.14% | 1.20% |
| Peach Property N | 44.80 | 1.13% | 0.50 | 6547 | 44.60 | 44.60 | 45.30 | 755 | 44.80 | 45.00 | 20 | -1.54% | -2.61% |
| Perfect Holding N | 0.09 | 1.19% | 0.00 | 492451 | 0.09 | 0.08 | 0.09 | 234009 | 0.08 | 0.09 | 81000 | -2.86% | 4.94% |
| Perrot Duval I | 119.00 | -0.83% | -1.00 | 2 | 119.00 | 119.00 | 119.00 | 60 | 117.00 | 119.00 | 198 | 0.85% | 0.00% |
| Phoenix Mecano I | 479.00 | 0.21% | 1.00 | 289 | 472.50 | 472.50 | 479.00 | 2 | 475.00 | 479.00 | 39 | 2.24% | 3.12% |
| PSP N | 116.90 | 0.09% | 0.10 | 45492 | 117.40 | 116.20 | 117.50 | 1446 | 116.90 | 117.10 | 475 | 0.78% | -1.18% |
| Relief Therapeut. N | 0.32 | 2.92% | 0.01 | 8803597 | 0.32 | 0.31 | 0.32 | 16919 | 0.32 | 0.32 | 516931 | 4.97% | 17.84% |
| Rieter N | 102.60 | 1.99% | 2.00 | 6784 | 100.00 | 100.00 | 103.60 | 44 | 102.00 | 102.60 | 9 | 3.74% | 6.10% |
| Roche GS | 314.95 | -0.54% | -1.70 | 1434363 | 316.50 | 313.60 | 318.00 | 80 | 314.85 | 314.95 | 863 | 0.67% | 1.93% |
| Romande Energie N | 1100.00 | -0.45% | -5.00 | 86 | 1115.00 | 1100.00 | 1120.00 | 3 | 1100.00 | 1120.00 | 14 | -2.22% | -2.65% |
| Santhera N | 2.80 | 3.70% | 0.10 | 108051 | 2.77 | 2.69 | 2.80 | 4248 | 2.78 | 2.80 | 28076 | 3.70% | 0.00% |
| Schaffner N | 196.00 | 1.03% | 2.00 | 917 | 195.00 | 195.00 | 198.00 | 3 | 195.00 | 196.00 | 249 | -4.39% | -3.92% |
| Schindler N | 237.60 | 0.25% | 0.60 | 9184 | 239.40 | 236.80 | 239.40 | 714 | 237.60 | 237.80 | 28 | -2.14% | -0.34% |
| Schindler PS | 237.00 | 0.64% | 1.50 | 79651 | 235.70 | 235.70 | 238.30 | 1483 | 236.80 | 237.00 | 12981 | -2.11% | -0.67% |
| Schlatter N | 29.40 | 1.38% | 0.40 | 1 | 29.40 | 29.40 | 29.40 | 38 | 26.20 | 29.40 | 34 | 8.89% | 0.00% |
| Schweiter I | 1516.00 | 1.07% | 16.00 | 263 | 1514.00 | 1512.00 | 1526.00 | 1 | 1516.00 | 1518.00 | 1 | 1.88% | 3.84% |
| SNB N | 4900.00 | 3.38% | 160.00 | 178 | 4780.00 | 4740.00 | 4900.00 | 1 | 4840.00 | 4900.00 | 11 | 2.94% | 4.70% |
| SF Urban Prop. N | 96.00 | 1.59% | 1.50 | 937 | 94.50 | 94.50 | 96.00 | 500 | 95.00 | 96.00 | 1484 | 0.52% | -1.03% |
| SGS N | 2722.00 | 0.41% | 11.00 | 10437 | 2709.00 | 2705.00 | 2735.00 | 70 | 2721.00 | 2722.00 | 95 | 0.85% | 1.95% |
| SHL Telemedicine N | 11.30 | -1.74% | -0.20 | 23075 | 11.10 | 10.10 | 11.60 | 3000 | 10.80 | 11.30 | 110 | -1.74% | -5.04% |
| Siegfried N | 630.00 | 1.94% | 12.00 | 15131 | 618.00 | 618.00 | 633.50 | 16 | 629.50 | 630.00 | 87 | -1.64% | -3.30% |
| Sika N | 245.50 | 0.33% | 0.80 | 248370 | 245.10 | 244.30 | 247.30 | 1325 | 245.40 | 245.50 | 173 | -3.91% | 1.53% |
| Sonova N | 225.70 | 0.67% | 1.50 | 118097 | 224.20 | 224.20 | 227.60 | 2418 | 225.60 | 225.70 | 1794 | 0.58% | -1.87% |
| St. Galler KB N | 414.50 | 0.48% | 2.00 | 1002 | 411.00 | 410.00 | 415.00 | 1 | 414.00 | 414.50 | 2 | -1.31% | -0.12% |
| Starrag N | 40.80 | 0.00% | 0.00 | 776 | 40.80 | 40.80 | 42.00 | 94 | 40.80 | 42.00 | 267 | 2.00% | 4.08% |
| Straumann N | 1031.50 | 0.93% | 9.50 | 33214 | 1021.00 | 1018.50 | 1042.50 | 594 | 1031.50 | 1032.50 | 23 | 3.56% | 0.00% |
| Sulzer N | 99.40 | 1.17% | 1.15 | 67825 | 97.95 | 96.95 | 100.10 | 508 | 99.10 | 99.40 | 614 | 1.12% | 6.77% |
| Swatch Group I | 256.00 | 2.81% | 7.00 | 243448 | 249.00 | 249.00 | 256.50 | 7939 | 256.00 | 256.10 | 1382 | 4.62% | 6.00% |
| Swatch Group N | 49.16 | 2.93% | 1.40 | 123087 | 47.82 | 47.72 | 49.16 | 26 | 49.14 | 49.16 | 2726 | 4.55% | 5.13% |
| Swiss Life N | 430.10 | -0.65% | -2.80 | 94424 | 430.00 | 428.60 | 432.40 | 1079 | 430.10 | 430.40 | 177 | -0.23% | 4.29% |
| Swiss Prime Site N | 88.50 | 1.03% | 0.90 | 132893 | 87.30 | 87.20 | 88.75 | 1425 | 88.50 | 88.55 | 692 | 2.55% | 1.84% |
| Swiss Re N | 84.50 | 0.00% | 0.00 | 918138 | 84.16 | 83.84 | 84.50 | 86 | 84.44 | 84.50 | 3079 | 0.52% | 1.39% |
| Swiss Steel N | 0.25 | 1.42% | 0.00 | 593597 | 0.25 | 0.24 | 0.25 | 11006 | 0.24 | 0.25 | 278 | -2.16% | 6.17% |
| Swisscom N | 477.70 | 0.04% | 0.20 | 113880 | 478.10 | 475.20 | 479.90 | 3156 | 477.70 | 477.80 | 114 | 0.25% | 0.13% |
| Swissquote N | 109.60 | 6.41% | 6.60 | 113809 | 104.20 | 104.20 | 110.80 | 208 | 109.40 | 109.60 | 1632 | 10.93% | 27.59% |
| Tecan N | 432.60 | 2.27% | 9.60 | 25087 | 423.60 | 421.60 | 434.20 | 466 | 432.40 | 432.60 | 39 | 2.08% | -0.28% |
| Temenos N | 110.75 | 1.75% | 1.90 | 399700 | 108.80 | 108.80 | 112.10 | 19878 | 110.75 | 110.80 | 1130 | -9.59% | -10.43% |
| Tornos Holding | 4.50 | 3.09% | 0.14 | 2122 | 4.40 | 4.34 | 4.50 | 3000 | 4.40 | 4.50 | 29 | -0.99% | 8.70% |
| TX Group N | 72.90 | -0.82% | -0.60 | 542 | 73.40 | 72.10 | 73.40 | 490 | 72.10 | 72.90 | 19 | 1.25% | 2.97% |
| U-Blox N | 75.90 | -0.72% | -0.55 | 30955 | 76.05 | 75.05 | 76.85 | 68 | 75.85 | 75.90 | 413 | 8.51% | 28.97% |
| UBS Group N | 13.41 | -0.37% | -0.05 | 7427653 | 13.40 | 13.30 | 13.43 | 25051 | 13.41 | 13.41 | 76597 | -0.41% | 7.58% |
| Valartis N | 9.00 | 0.00% | 0.00 | 12 | 8.95 | 8.95 | 9.00 | 20 | 8.65 | 9.00 | 14950 | -0.55% | 0.00% |
| Valiant N | 86.20 | 0.58% | 0.50 | 5800 | 85.30 | 85.30 | 86.30 | 190 | 86.10 | 86.20 | 162 | -0.46% | -0.35% |
| Valora N | 174.00 | 2.72% | 4.60 | 23255 | 171.00 | 170.80 | 175.00 | 14 | 173.80 | 174.00 | 3421 | 4.07% | 0.12% |
| Vaudoise Vers. I | 469.00 | 3.53% | 16.00 | 1046 | 457.00 | 457.00 | 469.00 | 6 | 464.00 | 469.00 | 460 | 1.74% | -1.26% |
| Vetropack N | 61.20 | 3.38% | 2.00 | 16633 | 59.70 | 59.70 | 61.40 | 17 | 61.10 | 61.20 | 65 | 2.68% | 2.51% |
| Vifor Pharma N | 136.90 | 0.22% | 0.30 | 123099 | 136.30 | 136.25 | 138.10 | 2053 | 136.90 | 136.95 | 21 | 1.00% | -1.51% |
| Villars N | 750.00 | - | - | - | - | - | - | 23 | 735.00 | 790.00 | 16 | 2.04% | -3.23% |
| Von Roll I | 0.76 | 5.00% | 0.04 | 52908 | 0.71 | 0.71 | 0.76 | 85660 | 0.73 | 0.76 | 56574 | 3.56% | -5.26% |
| Vontobel N | 74.55 | 1.36% | 1.00 | 32538 | 73.25 | 73.05 | 74.65 | 184 | 74.50 | 74.55 | 427 | 2.33% | 6.20% |
| VP Bank I | 115.00 | 2.31% | 2.60 | 969 | 112.20 | 112.20 | 115.00 | 168 | 114.20 | 115.00 | 8 | 2.68% | 2.68% |
| VZ Holding N | 78.70 | 1.29% | 1.00 | 8011 | 78.30 | 78.30 | 79.40 | 1445 | 78.70 | 79.00 | 477 | 0.00% | -2.72% |
| Walliser KB I | 100.50 | 0.00% | 0.00 | 3247 | 101.00 | 100.00 | 101.50 | 494 | 100.50 | 101.50 | 247 | -3.83% | -4.29% |
| Warteck Invest N | 2310.00 | 0.00% | 0.00 | 76 | 2300.00 | 2280.00 | 2310.00 | 22 | 2280.00 | 2310.00 | 23 | -1.28% | -2.94% |
| Zehnder N | 65.00 | 0.78% | 0.50 | 33770 | 64.60 | 64.40 | 66.00 | 525 | 65.00 | 65.10 | 41 | -1.07% | 9.98% |
| Züblin N | 26.00 | 0.00% | 0.00 | 1049 | 25.80 | 25.80 | 26.40 | 560 | 26.00 | 26.60 | 1000 | -0.76% | -5.80% |
| Zug Estates N | 1965.00 | 0.51% | 10.00 | 44 | 1955.00 | 1955.00 | 1975.00 | 2 | 1965.00 | 1985.00 | 16 | 0.00% | -3.20% |
| Zuger Kantonalbank N | 6420.00 | 1.58% | 100.00 | 26 | 6360.00 | 6360.00 | 6420.00 | 7 | 6340.00 | 6420.00 | 2 | 0.63% | 0.31% |
| Zurich Insurance N | 375.20 | 0.03% | 0.10 | 264750 | 375.00 | 372.40 | 375.70 | 60 | 375.10 | 375.20 | 7006 | -1.99% | 0.46% |
| Zwahlen & Mayr I | 184.00 | -0.54% | -1.00 | 3 | 184.00 | 184.00 | 184.00 | 100 | 173.00 | 184.00 | 5 | 1.66% | 2.79% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung