Finanz und Wirtschaft 
05.08.2021 15:42:07
Chart
Kursdaten
| Kurs | 15534.78 | Eröffnung | 15541.47 |
| Diff. absolut | 9.68 | Tages-Hoch | 15566.29 |
| Diff. % | 0.06 % | Tages-Tief | 15521.79 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 04.08.2021 | 15525.10 | Volatilität in % | - |
| Börse | Letzter Handel | 05.08.2021 / 15:27 | |
| Währung | CHF | Aktualisierungsstand | 05.08.2021 / 15:42 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 17.54% | 15565.2 | 13010.3 |
| 1 Woche | 0.91% | 15565.2 | 15306.1 |
| 1 Monat | 1.71% | 15565.2 | 15067.5 |
| 3 Monate | 11.20% | 15565.2 | 13907.5 |
| 6 Monate | 15.61% | 15565.2 | 13010.3 |
| 1 Jahr | 24.45% | 15565.2 | 11778.9 |
| 3 Jahre | 43.98% | 15565.2 | 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 | 33.62 | -0.24% | -0.08 | 998261 | 33.57 | 33.57 | 33.82 | 3433 | 33.61 | 33.62 | 1722 | 0.60% | 36.38% |
| Addex N | 1.50 | 0.00% | 0.00 | 4045 | 1.50 | 1.47 | 1.50 | 8000 | 1.48 | 1.50 | 5085 | 0.67% | -24.87% |
| Adecco N | 52.56 | -1.54% | -0.82 | 407573 | 53.28 | 52.44 | 53.80 | 592 | 52.54 | 52.58 | 858 | -5.69% | -9.77% |
| Adval Tech N | 184.00 | 2.22% | 4.00 | 10 | 184.00 | 184.00 | 184.00 | 100 | 180.00 | 184.00 | 18 | -0.56% | 4.71% |
| Airesis N | 0.67 | - | - | - | - | - | - | 871 | 0.67 | 0.69 | 950 | -0.74% | -24.29% |
| Allreal N | 188.00 | 0.21% | 0.40 | 1684 | 187.00 | 187.00 | 188.20 | 139 | 187.60 | 188.00 | 200 | 0.43% | -7.81% |
| Also N | 284.50 | 0.71% | 2.00 | 2275 | 283.00 | 282.50 | 285.00 | 125 | 283.50 | 284.00 | 12 | 0.89% | 11.66% |
| AMS I | 18.94 | 0.32% | 0.06 | 1053630 | 18.68 | 18.68 | 19.04 | 1529 | 18.93 | 18.95 | 2141 | 11.49% | -2.48% |
| APG SGA N | 222.50 | -0.89% | -2.00 | 2023 | 223.00 | 214.50 | 225.00 | 610 | 220.00 | 222.00 | 7 | -3.23% | 13.73% |
| Arbonia N | 17.24 | 0.12% | 0.02 | 29427 | 17.42 | 17.10 | 17.42 | 137 | 17.22 | 17.30 | 222 | 1.06% | 21.61% |
| Arundel N | 2.28 | -0.87% | -0.02 | 70 | 2.28 | 2.28 | 2.28 | 4178 | 2.28 | 2.58 | 70 | 0.00% | -10.40% |
| Aryzta N | 1.18 | -1.42% | -0.02 | 1556619 | 1.19 | 1.17 | 1.20 | 23011 | 1.18 | 1.18 | 3528 | 2.05% | 74.93% |
| Ascom N | 15.20 | -0.78% | -0.12 | 7976 | 15.34 | 15.18 | 15.36 | 220 | 15.22 | 15.30 | 465 | 1.86% | 16.95% |
| Autoneum N | 168.40 | -1.81% | -3.10 | 5162 | 171.00 | 168.40 | 171.00 | 54 | 168.20 | 168.70 | 41 | -1.21% | 6.13% |
| Bachem N | 616.00 | -0.32% | -2.00 | 6634 | 622.00 | 613.00 | 624.00 | 91 | 616.00 | 618.00 | 157 | 4.75% | 56.26% |
| Bâloise N | 145.20 | 0.00% | 0.00 | 45189 | 144.70 | 144.70 | 145.70 | 111 | 145.20 | 145.40 | 478 | 0.48% | -7.81% |
| Bank Linth N | 510.00 | 2.00% | 10.00 | 43 | 505.00 | 500.00 | 510.00 | 20 | 510.00 | 515.00 | 21 | -0.97% | 0.99% |
| BC Genève N | 165.50 | -0.30% | -0.50 | 136 | 165.50 | 165.50 | 167.50 | 61 | 165.50 | 167.50 | 91 | 0.30% | 4.40% |
| BC Jura I | 52.00 | -0.95% | -0.50 | 364 | 51.50 | 51.50 | 52.00 | 136 | 51.50 | 52.50 | 264 | -0.95% | 0.00% |
| BC Vaudoise N | 81.60 | 0.74% | 0.60 | 16118 | 81.20 | 80.80 | 81.90 | 713 | 81.60 | 81.70 | 576 | 1.76% | -15.89% |
| Barry Callebaut N | 2320.00 | 0.35% | 8.00 | 1998 | 2312.00 | 2308.00 | 2326.00 | 35 | 2318.00 | 2320.00 | 15 | 1.40% | 9.89% |
| Basellandsch. KB PS | 918.00 | 0.44% | 4.00 | 14 | 918.00 | 918.00 | 918.00 | 51 | 914.00 | 918.00 | 66 | 0.00% | -2.77% |
| Basilea Pharma N | 43.34 | -2.56% | -1.14 | 18678 | 44.54 | 43.32 | 44.66 | 126 | 43.32 | 43.42 | 66 | -0.94% | -16.31% |
| Basler KB PS | 63.00 | 0.32% | 0.20 | 1434 | 62.60 | 62.60 | 63.80 | 186 | 62.60 | 63.00 | 653 | 0.96% | 3.63% |
| Belimo N | 470.50 | -0.11% | -0.50 | 4490 | 472.00 | 468.50 | 478.50 | 32 | 470.50 | 472.00 | 67 | 2.17% | 22.66% |
| Bell Food Group N | 278.00 | 0.00% | 0.00 | 659 | 276.50 | 276.50 | 279.50 | 37 | 278.00 | 279.00 | 2 | -2.11% | 16.56% |
| Bellevue N | 44.40 | 0.23% | 0.10 | 602 | 44.40 | 44.20 | 44.40 | 443 | 44.20 | 44.40 | 735 | 0.68% | 43.83% |
| Titlis-Bahnen N | 47.70 | 1.92% | 0.90 | 568 | 47.40 | 47.40 | 47.70 | 10 | 47.40 | 47.80 | 174 | -0.43% | -2.30% |
| BEKB | BCBE N | 206.50 | -0.48% | -1.00 | 974 | 206.50 | 206.00 | 208.00 | 929 | 206.00 | 207.50 | 78 | 0.00% | -8.99% |
| BKW N | 99.50 | 0.20% | 0.20 | 17978 | 99.30 | 99.30 | 100.40 | 519 | 99.40 | 99.60 | 391 | -1.49% | 0.10% |
| Bobst N | 80.50 | 2.88% | 2.25 | 16660 | 79.20 | 78.25 | 81.75 | 71 | 80.40 | 80.60 | 9 | 1.49% | 46.40% |
| Bossard N | 306.00 | 1.66% | 5.00 | 9481 | 300.00 | 299.00 | 306.50 | 119 | 305.00 | 306.50 | 142 | 3.08% | 68.72% |
| Bucher N | 494.00 | -0.20% | -1.00 | 2726 | 496.20 | 492.80 | 499.20 | 20 | 493.60 | 494.00 | 1 | -0.04% | 22.04% |
| Burckhardt Compr. N | 345.50 | -0.29% | -1.00 | 786 | 345.50 | 345.50 | 350.00 | 20 | 345.00 | 346.00 | 7 | -4.02% | 12.87% |
| Burkhalter N | 62.80 | -0.32% | -0.20 | 6741 | 63.50 | 62.80 | 63.50 | 40 | 62.80 | 63.00 | 2522 | -2.02% | -4.69% |
| BVZ N | 785.00 | -0.63% | -5.00 | 2 | 785.00 | 785.00 | 785.00 | 9 | 775.00 | 785.00 | 10 | -1.25% | 0.00% |
| Bystronic N | 1290.00 | 1.74% | 22.00 | 476 | 1270.00 | 1268.00 | 1290.00 | 10 | 1286.00 | 1290.00 | 8 | 3.09% | 16.54% |
| Calida N | 44.00 | -0.45% | -0.20 | 2310 | 44.00 | 43.80 | 44.20 | 178 | 44.00 | 44.10 | 92 | 12.76% | 38.56% |
| Gavazzi I | 261.00 | 0.38% | 1.00 | 489 | 260.00 | 258.00 | 265.00 | 105 | 260.00 | 261.00 | 3 | -3.70% | 43.25% |
| Lindt & Sprüngli N | 106400.00 | 0.66% | 700.00 | 27 | 105700.00 | 105700.00 | 106400.00 | 1 | 106200.00 | 106300.00 | 1 | 1.44% | 19.57% |
| Lindt & Sprüngli PS | 10290.00 | 0.10% | 10.00 | 558 | 10280.00 | 10270.00 | 10350.00 | 11 | 10290.00 | 10300.00 | 47 | 2.19% | 19.12% |
| Cicor Technologies N | 61.60 | 0.98% | 0.60 | 999 | 61.00 | 61.00 | 62.00 | 56 | 61.40 | 61.60 | 51 | -4.09% | 31.18% |
| Clariant N | 19.00 | 1.17% | 0.22 | 1782789 | 18.78 | 18.65 | 19.00 | 753 | 19.00 | 19.00 | 16160 | -2.87% | -0.24% |
| Coltene N | 127.60 | 0.79% | 1.00 | 592 | 125.80 | 125.00 | 127.60 | 10 | 126.80 | 127.80 | 9 | 6.75% | 47.21% |
| Comet N | 307.50 | 1.49% | 4.50 | 7010 | 302.50 | 300.50 | 309.50 | 108 | 307.00 | 307.50 | 100 | 1.68% | 52.88% |
| Richemont N | 114.70 | -0.91% | -1.05 | 357962 | 115.45 | 113.95 | 115.75 | 749 | 114.70 | 114.75 | 1339 | -0.09% | 44.54% |
| CI COM I | 3.24 | 0.00% | 0.00 | 607 | 3.24 | 3.24 | 3.24 | 942 | 2.72 | 3.74 | 2462 | 2.53% | 35.00% |
| Comp. Fin. Tradition | 114.50 | 0.00% | 0.00 | 120 | 114.50 | 114.50 | 114.50 | 118 | 112.50 | 114.50 | 295 | 1.78% | 4.09% |
| Cosmo N | 82.30 | -0.60% | -0.50 | 3163 | 82.50 | 81.80 | 83.60 | 157 | 82.20 | 82.50 | 248 | -5.80% | -2.59% |
| CPH N | 66.80 | -0.30% | -0.20 | 1109 | 66.80 | 66.80 | 67.00 | 260 | 66.60 | 67.00 | 357 | 0.30% | -7.99% |
| Crealogix N | 119.00 | -0.83% | -1.00 | 149 | 120.00 | 119.00 | 120.00 | 128 | 119.00 | 120.00 | 126 | 3.45% | 1.69% |
| CS Group N | 9.37 | 0.11% | 0.01 | 3028440 | 9.34 | 9.34 | 9.44 | 11175 | 9.37 | 9.37 | 6159 | 0.71% | -17.89% |
| Daetwyler I | 337.00 | 0.60% | 2.00 | 1473 | 336.50 | 334.00 | 338.00 | 75 | 336.00 | 337.00 | 219 | 1.98% | 30.35% |
| Datacolor N | 650.00 | - | - | - | - | - | - | 2 | 635.00 | 650.00 | 9 | 2.36% | 25.00% |
| DKSH N | 75.25 | 0.33% | 0.25 | 19147 | 75.65 | 75.15 | 75.95 | 611 | 75.25 | 75.35 | 247 | -1.32% | 12.70% |
| Dormakaba N | 643.00 | 0.23% | 1.50 | 2163 | 640.00 | 639.00 | 651.00 | 18 | 642.50 | 644.00 | 10 | 2.72% | 27.66% |
| Dottikon ES N | 294.00 | 1.38% | 4.00 | 5849 | 292.00 | 292.00 | 298.00 | 208 | 292.00 | 294.00 | 405 | 0.00% | 75.06% |
| Dufry N | 45.95 | -1.96% | -0.92 | 342800 | 45.82 | 45.04 | 46.51 | 220 | 45.92 | 45.95 | 431 | -7.15% | -15.67% |
| Edisun Power N | 120.00 | 3.45% | 4.00 | 224 | 118.00 | 118.00 | 120.00 | 160 | 118.00 | 120.50 | 93 | -1.69% | 0.00% |
| EFG International N | 7.45 | -0.40% | -0.03 | 31517 | 7.50 | 7.44 | 7.52 | 1010 | 7.44 | 7.48 | 3311 | 1.49% | 28.97% |
| Elma Electronic N | 660.00 | - | - | - | - | - | - | 9 | 650.00 | 660.00 | 9 | 0.00% | 34.69% |
| Emmi N | 1012.00 | -1.08% | -11.00 | 881 | 1014.00 | 1010.00 | 1028.00 | 21 | 1012.00 | 1014.00 | 17 | 4.23% | 12.23% |
| Ems-Chemie N | 1028.00 | 0.88% | 9.00 | 4638 | 1018.00 | 1017.00 | 1028.00 | 67 | 1027.00 | 1029.00 | 99 | 3.87% | 19.46% |
| Evolva N | 0.17 | 0.00% | 0.00 | 421515 | 0.17 | 0.17 | 0.17 | 10000 | 0.17 | 0.17 | 101594 | -3.85% | -13.37% |
| Flughafen Zürich N | 150.30 | 2.95% | 4.30 | 34517 | 146.00 | 146.00 | 150.60 | 20 | 150.20 | 150.30 | 30 | -1.95% | -6.47% |
| Forbo N | 1998.00 | 0.10% | 2.00 | 194 | 1988.00 | 1988.00 | 2015.00 | 11 | 1992.00 | 1998.00 | 6 | 5.61% | 31.49% |
| GAM N | 1.95 | -1.22% | -0.02 | 71661 | 1.96 | 1.93 | 1.99 | 1347 | 1.95 | 1.96 | 1531 | -0.05% | -8.73% |
| Geberit N | 763.60 | 0.47% | 3.60 | 27014 | 761.00 | 760.80 | 769.80 | 126 | 763.40 | 763.80 | 157 | 2.73% | 37.13% |
| Georg Fischer N | 1492.00 | 0.40% | 6.00 | 2559 | 1486.00 | 1485.00 | 1508.00 | 24 | 1491.00 | 1494.00 | 14 | 2.84% | 30.35% |
| Givaudan N | 4579.00 | 0.59% | 27.00 | 5307 | 4552.00 | 4543.00 | 4579.00 | 38 | 4577.00 | 4579.00 | 17 | 1.13% | 22.04% |
| Graubündner KB PS | 1500.00 | 0.67% | 10.00 | 8 | 1485.00 | 1485.00 | 1500.00 | 30 | 1495.00 | 1500.00 | 9 | 0.67% | 0.00% |
| Groupe Minoteries N | 416.00 | 0.97% | 4.00 | 165 | 416.00 | 416.00 | 416.00 | 15 | 412.00 | 416.00 | 50 | 0.00% | 22.62% |
| Gurit I | 2160.00 | 3.10% | 65.00 | 1124 | 2100.00 | 2100.00 | 2165.00 | 70 | 2150.00 | 2160.00 | 31 | 4.23% | -15.52% |
| Helvetia N | 101.30 | 0.60% | 0.60 | 27251 | 100.50 | 100.50 | 101.70 | 37 | 101.30 | 101.40 | 373 | 1.31% | 7.82% |
| Hochdorf N | 52.00 | -0.19% | -0.10 | 70 | 52.10 | 52.00 | 52.10 | 59 | 52.00 | 52.80 | 68 | -4.60% | -17.88% |
| Holcim N | 52.68 | -0.30% | -0.16 | 512818 | 52.70 | 52.64 | 53.12 | 1534 | 52.66 | 52.70 | 1520 | -0.97% | 8.68% |
| Huber+Suhner N | 76.60 | -1.03% | -0.80 | 5432 | 77.50 | 76.50 | 77.90 | 42 | 76.60 | 76.70 | 125 | 1.98% | 10.73% |
| Hypo Lenzburg N | 4320.00 | 0.00% | 0.00 | 19 | 4300.00 | 4300.00 | 4360.00 | 3 | 4300.00 | 4320.00 | 49 | 0.47% | 1.89% |
| Implenia N | 23.62 | -0.34% | -0.08 | 5560 | 23.42 | 23.40 | 23.88 | 122 | 23.56 | 23.66 | 224 | -1.82% | -1.41% |
| Inficon N | 1106.00 | -0.18% | -2.00 | 276 | 1102.00 | 1100.00 | 1116.00 | 24 | 1104.00 | 1108.00 | 13 | -0.18% | 37.13% |
| Interroll N | 4015.00 | 0.38% | 15.00 | 601 | 4025.00 | 3990.00 | 4055.00 | 3 | 4015.00 | 4025.00 | 49 | -1.72% | 48.42% |
| IVF Hartmann N | 157.00 | -1.88% | -3.00 | 775 | 158.00 | 155.00 | 158.00 | 300 | 157.00 | 160.00 | 125 | 1.91% | -14.44% |
| Julius Bär N | 60.86 | 0.20% | 0.12 | 185534 | 60.44 | 60.44 | 61.30 | 839 | 60.84 | 60.88 | 726 | 3.79% | 19.10% |
| Jungfraubahn N | 144.80 | -0.55% | -0.80 | 238 | 145.00 | 144.80 | 145.00 | 21 | 145.00 | 145.40 | 27 | 0.41% | 6.12% |
| Kardex N | 251.00 | 1.41% | 3.50 | 7128 | 248.50 | 245.00 | 252.50 | 77 | 250.00 | 250.50 | 47 | 2.70% | 27.84% |
| Komax N | 263.00 | -0.75% | -2.00 | 1700 | 262.00 | 261.60 | 265.20 | 27 | 263.00 | 263.60 | 7 | 0.23% | 50.31% |
| Kudelski I | 4.04 | -0.86% | -0.04 | 5348 | 4.04 | 4.04 | 4.09 | 4011 | 4.04 | 4.08 | 2043 | 0.37% | 18.12% |
| Kühne + Nagel N | 305.10 | -0.03% | -0.10 | 39234 | 305.00 | 303.40 | 305.90 | 116 | 305.10 | 305.30 | 218 | -0.68% | 51.99% |
| Kuros BioSciences N | 2.53 | 1.20% | 0.03 | 16150 | 2.50 | 2.50 | 2.58 | 5181 | 2.52 | 2.57 | 555 | 0.00% | 23.76% |
| Leclanché N | 0.95 | -1.04% | -0.01 | 57313 | 0.93 | 0.93 | 0.96 | 1553 | 0.93 | 0.95 | 3000 | 0.00% | -14.29% |
| Lem N | 2315.00 | 2.89% | 65.00 | 204 | 2260.00 | 2250.00 | 2340.00 | 3 | 2300.00 | 2315.00 | 2 | 3.93% | 30.21% |
| Logitech N | 99.86 | 1.40% | 1.38 | 443368 | 98.50 | 98.06 | 100.25 | 703 | 99.84 | 99.90 | 392 | -0.28% | 14.62% |
| Lonza N | 718.60 | -0.33% | -2.40 | 34344 | 722.40 | 716.80 | 723.20 | 86 | 718.20 | 718.60 | 124 | 5.16% | 26.76% |
| Luzerner KB N | 420.50 | 0.12% | 0.50 | 1256 | 418.50 | 417.00 | 423.50 | 33 | 420.50 | 422.50 | 22 | 0.96% | 4.87% |
| MCH Group N | 14.25 | 0.00% | 0.00 | 417 | 14.25 | 14.25 | 14.25 | 383 | 14.25 | 14.35 | 747 | -1.38% | 18.75% |
| Meier Tobler N | 19.10 | 0.00% | 0.00 | 5956 | 19.00 | 18.70 | 19.10 | 120 | 19.00 | 19.10 | 1009 | 0.79% | 53.41% |
| Metall Zug N | 2170.00 | -0.46% | -10.00 | 7 | 2170.00 | 2170.00 | 2170.00 | 22 | 2160.00 | 2180.00 | 1 | -1.80% | 45.33% |
| Meyer Burger N | 0.46 | -3.53% | -0.02 | 16313002 | 0.47 | 0.46 | 0.47 | 1862 | 0.46 | 0.46 | 15779 | 5.03% | 41.45% |
| Mikron N | 6.70 | -0.89% | -0.06 | 3498 | 6.74 | 6.68 | 6.78 | 80 | 6.66 | 6.70 | 1467 | -2.03% | 25.19% |
| Mobimo N | 313.00 | -0.16% | -0.50 | 473 | 314.00 | 312.00 | 314.00 | 121 | 312.50 | 313.00 | 20 | 0.32% | 9.62% |
| Nestlé N | 112.82 | -0.65% | -0.74 | 2246826 | 113.62 | 112.64 | 113.86 | 956 | 112.80 | 112.82 | 782 | -0.49% | 8.92% |
| Newron Pharma N | 2.23 | 1.13% | 0.03 | 15818 | 2.27 | 2.20 | 2.27 | 145 | 2.20 | 2.23 | 3252 | -3.91% | 2.79% |
| Novartis N | 83.44 | 0.11% | 0.09 | 748249 | 83.40 | 83.06 | 83.64 | 899 | 83.42 | 83.44 | 1113 | -0.75% | -0.36% |
| OC Oerlikon N | 10.75 | 1.51% | 0.16 | 325316 | 10.59 | 10.58 | 10.96 | 1817 | 10.74 | 10.76 | 1961 | 2.52% | 15.74% |
| Banque Profil I | 3.74 | 1.08% | 0.04 | 1571 | 3.86 | 3.74 | 3.86 | 1503 | 3.74 | 3.82 | 1092 | -5.13% | 52.89% |
| Orascom N | 11.30 | 0.00% | 0.00 | 193 | 11.30 | 11.30 | 11.38 | 440 | 11.26 | 11.30 | 1470 | -5.04% | 22.43% |
| Orell Füssli N | 99.40 | 1.43% | 1.40 | 87 | 98.00 | 98.00 | 99.40 | 28 | 99.20 | 99.40 | 523 | -1.01% | -8.41% |
| Orior N | 83.70 | -1.53% | -1.30 | 2593 | 85.00 | 83.40 | 85.50 | 37 | 83.50 | 83.90 | 10 | 2.41% | 12.73% |
| Partners Group N | 1601.00 | 0.88% | 14.00 | 17168 | 1590.00 | 1587.00 | 1605.00 | 66 | 1600.50 | 1601.50 | 106 | 3.56% | 52.60% |
| Peach Property N | 58.20 | 1.75% | 1.00 | 4218 | 57.40 | 57.20 | 58.20 | 370 | 58.00 | 58.40 | 1520 | 1.42% | 24.35% |
| Perfect Holding N | 0.07 | 0.72% | 0.00 | 33401 | 0.07 | 0.07 | 0.07 | 8041 | 0.07 | 0.07 | 52814 | 2.22% | -14.81% |
| Perrot Duval I | 103.00 | - | - | - | - | - | - | 50 | 100.00 | 103.00 | 85 | -0.96% | -13.45% |
| Phoenix Mecano I | 465.00 | -0.21% | -1.00 | 634 | 466.00 | 461.50 | 467.50 | 57 | 465.00 | 466.50 | 2 | 2.64% | 0.32% |
| PSP N | 123.20 | 0.49% | 0.60 | 6660 | 123.00 | 122.60 | 123.50 | 162 | 123.20 | 123.30 | 318 | -0.89% | 3.63% |
| Relief Therapeut. N | 0.21 | -3.62% | -0.01 | 5883480 | 0.22 | 0.21 | 0.23 | 92570 | 0.21 | 0.22 | 248226 | -3.91% | -17.84% |
| Rieter N | 214.50 | -0.23% | -0.50 | 9446 | 212.00 | 210.00 | 214.50 | 419 | 214.00 | 215.00 | 714 | 2.38% | 122.34% |
| Roche GS | 355.85 | 0.52% | 1.85 | 292054 | 353.20 | 353.20 | 356.35 | 119 | 355.80 | 355.85 | 57 | 1.84% | 14.56% |
| Romande Energie N | 1315.00 | -2.23% | -30.00 | 189 | 1350.00 | 1315.00 | 1355.00 | 29 | 1315.00 | 1340.00 | 17 | -2.59% | 16.37% |
| Santhera N | 2.15 | -1.38% | -0.03 | 79386 | 2.18 | 2.10 | 2.18 | 6675 | 2.13 | 2.15 | 1847 | -6.03% | -22.14% |
| Schaffner N | 285.00 | -1.38% | -4.00 | 51 | 287.00 | 285.00 | 287.00 | 174 | 285.00 | 287.00 | 3 | 1.05% | 41.67% |
| Schindler N | 287.60 | 0.91% | 2.60 | 7885 | 285.60 | 285.60 | 288.00 | 108 | 287.20 | 287.60 | 72 | 3.04% | 19.55% |
| Schindler PS | 302.90 | 1.27% | 3.80 | 71763 | 300.00 | 299.90 | 302.90 | 149 | 302.80 | 302.90 | 2 | 4.00% | 25.36% |
| Schlatter N | 25.80 | - | - | - | - | - | - | 487 | 24.40 | 25.60 | 650 | 4.03% | -12.24% |
| Schweiter I | 1474.00 | 2.22% | 32.00 | 987 | 1438.00 | 1436.00 | 1484.00 | 4 | 1470.00 | 1476.00 | 23 | 3.15% | -1.23% |
| SNB N | 5340.00 | 0.00% | 0.00 | 6 | 5300.00 | 5300.00 | 5340.00 | 26 | 5300.00 | 5340.00 | 16 | -0.37% | 14.10% |
| SF Urban Prop. N | 104.00 | 0.00% | 0.00 | 100 | 104.00 | 104.00 | 104.00 | 167 | 102.00 | 103.00 | 200 | 0.97% | 7.22% |
| SGS N | 2941.00 | 0.17% | 5.00 | 5402 | 2940.00 | 2932.00 | 2947.00 | 59 | 2940.00 | 2942.00 | 72 | 0.65% | 9.96% |
| SHL Telemedicine N | 17.00 | 4.29% | 0.70 | 100 | 17.00 | 17.00 | 17.00 | 843 | 16.80 | 16.90 | 1185 | -2.40% | 36.97% |
| Siegfried N | 940.00 | 1.84% | 17.00 | 4460 | 925.00 | 920.50 | 940.00 | 20 | 938.50 | 939.50 | 16 | 5.49% | 41.67% |
| Sika N | 324.10 | 0.00% | 0.00 | 93116 | 324.00 | 323.60 | 325.50 | 298 | 324.00 | 324.10 | 102 | 2.99% | 34.04% |
| Sonova N | 372.50 | 1.25% | 4.60 | 80900 | 372.00 | 368.30 | 372.50 | 362 | 372.30 | 372.50 | 137 | 4.10% | 59.96% |
| St. Galler KB N | 422.50 | 0.84% | 3.50 | 392 | 420.00 | 418.00 | 422.50 | 14 | 421.00 | 422.50 | 24 | 0.96% | 0.96% |
| Starrag N | 47.40 | -1.25% | -0.60 | 570 | 47.60 | 47.40 | 48.00 | 480 | 47.00 | 48.00 | 1240 | 5.80% | 20.92% |
| Straumann N | 1718.50 | 0.73% | 12.50 | 4391 | 1708.00 | 1706.00 | 1726.50 | 28 | 1717.50 | 1719.00 | 11 | 2.59% | 65.39% |
| Sulzer N | 133.30 | 0.68% | 0.90 | 20242 | 133.40 | 132.00 | 134.20 | 155 | 133.30 | 133.50 | 303 | -0.45% | 42.21% |
| Swatch Group I | 296.80 | 0.30% | 0.90 | 92231 | 295.00 | 291.30 | 297.60 | 223 | 296.70 | 296.90 | 237 | -2.73% | 22.53% |
| Swatch Group N | 57.65 | 0.09% | 0.05 | 24087 | 57.00 | 56.50 | 57.75 | 31 | 57.60 | 57.65 | 362 | -1.87% | 23.18% |
| Swiss Life N | 475.00 | 0.17% | 0.80 | 29126 | 474.00 | 473.40 | 476.50 | 96 | 474.90 | 475.10 | 194 | 1.56% | 14.99% |
| Swiss Prime Site N | 97.85 | 0.36% | 0.35 | 28875 | 97.50 | 97.35 | 98.00 | 149 | 97.80 | 97.85 | 6 | 0.46% | 12.20% |
| Swiss Re N | 83.24 | 0.75% | 0.62 | 379835 | 82.70 | 82.68 | 83.60 | 1357 | 83.22 | 83.26 | 975 | -1.69% | -0.86% |
| Swiss Steel N | 0.43 | -2.27% | -0.01 | 721889 | 0.43 | 0.42 | 0.43 | 5184 | 0.43 | 0.43 | 7218 | 0.11% | 94.52% |
| Swisscom N | 553.40 | 1.13% | 6.20 | 143608 | 550.00 | 549.20 | 562.40 | 294 | 553.20 | 553.60 | 261 | 0.22% | 14.69% |
| Swissquote N | 152.60 | -1.55% | -2.40 | 21117 | 155.00 | 152.40 | 156.00 | 112 | 152.40 | 152.60 | 120 | 13.80% | 80.44% |
| Tecan N | 534.00 | 0.56% | 3.00 | 2982 | 533.00 | 529.00 | 534.50 | 48 | 533.00 | 534.00 | 22 | 2.81% | 22.41% |
| Temenos N | 144.95 | 0.62% | 0.90 | 60202 | 144.25 | 143.20 | 145.45 | 385 | 144.95 | 145.05 | 343 | -0.66% | 16.50% |
| Tornos Holding | 6.30 | 6.60% | 0.39 | 10537 | 5.90 | 5.90 | 6.34 | 80 | 6.26 | 6.30 | 994 | 4.97% | 42.75% |
| TX Group N | 90.00 | 0.00% | 0.00 | 1735 | 90.00 | 89.80 | 90.30 | 249 | 89.80 | 90.00 | 152 | -0.55% | 27.12% |
| U-Blox N | 75.55 | 4.28% | 3.10 | 31903 | 71.70 | 71.70 | 75.70 | 77 | 75.55 | 75.75 | 132 | 2.26% | 23.11% |
| UBS Group N | 15.12 | 0.10% | 0.01 | 3563262 | 15.03 | 15.03 | 15.18 | 6772 | 15.12 | 15.12 | 7092 | 2.41% | 21.09% |
| Valartis N | 9.15 | -0.54% | -0.05 | 109 | 8.95 | 8.95 | 9.15 | 131 | 8.95 | 9.15 | 200 | 0.55% | 1.67% |
| Valiant N | 94.70 | 0.11% | 0.10 | 10264 | 94.30 | 92.90 | 95.00 | 71 | 94.60 | 94.90 | 119 | 0.32% | 9.36% |
| Valora N | 194.40 | -1.72% | -3.40 | 5735 | 200.00 | 194.40 | 200.00 | 14 | 194.20 | 194.60 | 139 | -6.03% | 13.81% |
| Vaudoise Vers. I | 462.00 | 0.00% | 0.00 | 455 | 460.00 | 459.00 | 464.00 | 62 | 459.00 | 463.00 | 27 | -1.07% | -2.74% |
| Vetropack N | 58.80 | -0.17% | -0.10 | 128004 | 58.90 | 58.50 | 59.10 | 710 | 58.70 | 59.00 | 148 | 0.17% | -1.34% |
| Vifor Pharma N | 123.40 | -3.67% | -4.70 | 255574 | 128.00 | 121.40 | 128.10 | 316 | 123.30 | 123.55 | 306 | 1.59% | -7.84% |
| Villars N | 725.00 | -1.36% | -10.00 | 18 | 725.00 | 725.00 | 725.00 | 33 | 725.00 | 750.00 | 39 | -1.36% | -6.45% |
| Von Roll I | 0.90 | 0.22% | 0.00 | 22670 | 0.91 | 0.90 | 0.91 | 1 | 0.90 | 0.91 | 5497 | 0.00% | 12.78% |
| Vontobel N | 80.90 | -0.31% | -0.25 | 30849 | 80.90 | 80.60 | 81.60 | 388 | 80.90 | 81.00 | 17 | 3.84% | 15.60% |
| VP Bank I | 109.00 | 0.74% | 0.80 | 1416 | 107.60 | 107.60 | 111.60 | 3 | 108.40 | 109.20 | 16 | -0.18% | -3.39% |
| VZ Holding N | 83.70 | 0.12% | 0.10 | 376 | 83.20 | 83.20 | 83.90 | 30 | 83.50 | 83.70 | 11 | 4.24% | 3.34% |
| Walliser KB I | 104.00 | 0.00% | 0.00 | 240 | 103.50 | 103.00 | 104.00 | 560 | 103.00 | 104.00 | 979 | 0.00% | -0.95% |
| Warteck Invest N | 2420.00 | -0.82% | -20.00 | 12 | 2420.00 | 2420.00 | 2420.00 | 15 | 2420.00 | 2440.00 | 54 | 0.83% | 2.52% |
| Zehnder N | 105.80 | 0.38% | 0.40 | 7275 | 106.00 | 105.20 | 107.80 | 310 | 105.40 | 106.00 | 29 | 9.22% | 78.34% |
| Züblin N | 27.80 | -0.71% | -0.20 | 23 | 27.80 | 27.80 | 27.80 | 558 | 27.80 | 28.00 | 19 | 0.72% | 1.45% |
| Zug Estates N | 1990.00 | 0.00% | 0.00 | 16 | 1995.00 | 1990.00 | 2000.00 | 4 | 1980.00 | 1995.00 | 1 | 1.53% | -1.97% |
| Zuger Kantonalbank N | 6900.00 | 0.00% | 0.00 | 48 | 6860.00 | 6840.00 | 6900.00 | 9 | 6860.00 | 6900.00 | 4 | -1.43% | 7.81% |
| Zurich Insurance N | 375.80 | 0.72% | 2.70 | 150348 | 374.10 | 374.00 | 377.10 | 236 | 375.70 | 375.80 | 238 | 1.55% | -0.11% |
| Zwahlen & Mayr I | 170.00 | -15.00% | -30.00 | 1 | 170.00 | 170.00 | 170.00 | 26 | 174.00 | 190.00 | 2 | -0.96% | 15.08% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung