Finanz und Wirtschaft 
04.07.2020 11:17:23
Chart
Kursdaten
| Kurs | 12413.87 | Eröffnung | 12493.30 |
| Diff. absolut | -65.92 | Tages-Hoch | 12515.90 |
| Diff. % | -0.53 % | Tages-Tief | 12399.57 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 02.07.2020 | 12479.79 | Volatilität in % | - |
| Börse | Letzter Handel | 03.07.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 04.07.2020 / 11:17 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -2.38% | 13448.0 | 9263.4 |
| 1 Woche | 0.75% | 12515.9 | 12281.4 |
| 1 Monat | -0.51% | 12615.1 | 11847.1 |
| 3 Monate | 10.85% | 12615.1 | 11228.7 |
| 6 Monate | -3.15% | 13448.0 | 9263.4 |
| 1 Jahr | 2.95% | 13448.0 | 9263.4 |
| 3 Jahre | 22.57% | 13448.0 | 9263.4 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 22.27 | -0.13% | -0.03 | 5409729 | 22.39 | 22.27 | 22.46 | 12941 | 22.27 | 22.28 | 3991 | 6.86% | -4.71% |
| Addex N | 1.42 | -0.35% | -0.01 | 2206 | 1.43 | 1.42 | 1.45 | 8100 | 1.41 | 1.42 | 1315 | -2.07% | -13.41% |
| Adecco N | 45.51 | 0.33% | 0.15 | 443716 | 45.57 | 45.13 | 45.80 | 353 | 45.50 | 45.51 | 4177 | 2.22% | -25.66% |
| Adval Tech N | 152.00 | 0.00% | 0.00 | 3 | 152.00 | 152.00 | 152.00 | 7 | 142.00 | 152.00 | 47 | -0.65% | -10.59% |
| Airesis N | 0.81 | - | - | - | - | - | - | 2999 | 0.81 | 0.84 | 8757 | -5.78% | -30.93% |
| Allreal N | 189.80 | 0.11% | 0.20 | 16958 | 189.80 | 188.00 | 191.00 | 1465 | 189.80 | 190.00 | 1109 | 2.26% | -1.35% |
| Also N | 233.50 | 0.00% | 0.00 | 24347 | 233.00 | 232.50 | 236.00 | 604 | 233.50 | 234.00 | 923 | 1.52% | 42.90% |
| AMS I | 14.77 | 3.07% | 0.44 | 2003180 | 14.50 | 14.26 | 14.88 | 3098 | 14.77 | 14.79 | 343 | 7.30% | -62.40% |
| APG SGA N | 175.80 | 0.00% | 0.00 | 681 | 176.20 | 174.40 | 176.40 | 50 | 175.00 | 176.00 | 3 | -0.90% | -38.10% |
| Arbonia N | 9.50 | -1.66% | -0.16 | 56830 | 9.54 | 9.34 | 9.70 | 4916 | 9.44 | 9.50 | 688 | 1.39% | -24.60% |
| Arundel N | 2.18 | - | - | - | - | - | - | 30000 | 1.90 | 2.18 | 9461 | 23.86% | 4.81% |
| Aryzta N | 0.45 | -2.45% | -0.01 | 6462658 | 0.46 | 0.44 | 0.47 | 236183 | 0.45 | 0.45 | 15449 | 13.06% | -58.72% |
| Ascom N | 9.39 | 3.41% | 0.31 | 213049 | 9.18 | 9.16 | 9.50 | 1680 | 9.32 | 9.39 | 33 | 18.86% | -10.74% |
| Autoneum N | 94.60 | 1.23% | 1.15 | 11266 | 94.25 | 92.55 | 95.50 | 6 | 94.55 | 94.60 | 176 | 5.11% | -18.59% |
| Bachem N | 252.50 | -0.39% | -1.00 | 8905 | 253.50 | 251.50 | 258.50 | 367 | 252.50 | 253.00 | 232 | 3.06% | 63.11% |
| Bâloise N | 141.60 | -0.63% | -0.90 | 107029 | 142.20 | 140.30 | 143.30 | 4051 | 141.50 | 141.60 | 3304 | 1.22% | -19.09% |
| Bank Linth N | 498.00 | 0.00% | 0.00 | 18 | 496.00 | 494.00 | 498.00 | 6 | 496.00 | 500.00 | 6 | 0.00% | 2.47% |
| BC Genève N | 181.00 | 0.56% | 1.00 | 1738 | 181.00 | 181.00 | 182.50 | 55 | 181.00 | 182.50 | 146 | -1.36% | -6.94% |
| BC Jura I | 55.00 | - | - | - | - | - | - | 90 | 55.00 | 56.00 | 20 | 0.00% | -1.79% |
| BC Vaudoise N | 91.50 | -1.40% | -1.30 | 72924 | 92.60 | 91.20 | 92.80 | 905 | 91.40 | 91.50 | 224 | 1.89% | 15.82% |
| Banque Profil I | 1.96 | 26.45% | 0.41 | 14329 | 1.54 | 1.54 | 1.96 | 30 | 1.57 | 1.90 | 6332 | 26.45% | -11.71% |
| Barry Callebaut N | 1817.00 | -0.16% | -3.00 | 9877 | 1821.00 | 1817.00 | 1856.00 | 375 | 1817.00 | 1823.00 | 78 | -1.36% | -15.01% |
| Basellandsch. KB PS | 870.00 | -0.23% | -2.00 | 302 | 874.00 | 870.00 | 876.00 | 61 | 870.00 | 874.00 | 13 | -1.14% | -5.43% |
| Basilea Pharma N | 51.60 | 2.48% | 1.25 | 97736 | 50.40 | 50.35 | 52.50 | 168 | 51.60 | 51.65 | 44 | 5.22% | 10.12% |
| Basler KB PS | 64.00 | 0.00% | 0.00 | 2127 | 64.20 | 64.00 | 64.60 | 252 | 64.00 | 64.60 | 53 | -0.93% | -14.67% |
| Belimo N | 6740.00 | -1.17% | -80.00 | 444 | 6820.00 | 6720.00 | 6840.00 | 14 | 6730.00 | 6740.00 | 7 | -1.03% | -7.54% |
| Bell Food Group N | 239.50 | -0.83% | -2.00 | 1694 | 242.00 | 235.00 | 243.00 | 12 | 238.50 | 239.50 | 33 | 0.84% | -8.59% |
| Bellevue N | 22.00 | 0.46% | 0.10 | 6137 | 22.00 | 21.90 | 22.00 | 710 | 21.90 | 22.00 | 368 | -0.90% | -7.95% |
| Titlis-Bahnen N | 47.00 | -1.05% | -0.50 | 3556 | 48.00 | 46.00 | 48.00 | 743 | 47.00 | 47.30 | 20 | -8.91% | -32.08% |
| BEKB | BCBE N | 230.00 | -0.65% | -1.50 | 2899 | 230.00 | 230.00 | 232.50 | 103 | 230.00 | 231.50 | 37 | 0.22% | 3.60% |
| BFW Liegenschaften N | 43.40 | - | - | - | - | - | - | 12134 | 43.20 | 44.20 | 140 | 0.46% | -2.03% |
| BKW N | 85.80 | 0.23% | 0.20 | 46074 | 85.50 | 85.50 | 87.00 | 219 | 85.70 | 85.80 | 187 | 4.00% | 20.17% |
| Bobst N | 56.00 | -0.53% | -0.30 | 28423 | 56.40 | 55.35 | 57.30 | 108 | 55.95 | 56.00 | 480 | -0.36% | -0.62% |
| Bossard N | 146.00 | 1.11% | 1.60 | 26911 | 144.20 | 144.20 | 147.00 | 23 | 145.80 | 146.00 | 103 | 2.10% | -16.43% |
| Bucher N | 277.00 | 0.29% | 0.80 | 11756 | 278.40 | 275.80 | 279.80 | 66 | 276.60 | 277.00 | 305 | 2.06% | -18.48% |
| Burckhardt Compr. N | 238.00 | -0.42% | -1.00 | 6346 | 237.50 | 232.50 | 240.50 | 63 | 238.00 | 238.50 | 67 | 5.78% | -10.19% |
| Burkhalter N | 63.80 | 1.43% | 0.90 | 2603 | 63.20 | 63.00 | 63.80 | 16 | 63.30 | 63.80 | 67 | -0.78% | -16.16% |
| BVZ N | 910.00 | 0.00% | 0.00 | 12 | 895.00 | 895.00 | 910.00 | 4 | 900.00 | 910.00 | 3 | -2.15% | -24.17% |
| Calida N | 28.50 | 0.71% | 0.20 | 1161 | 28.50 | 28.20 | 28.80 | 15 | 28.40 | 28.60 | 15 | -5.00% | -22.55% |
| Gavazzi I | 174.50 | -0.57% | -1.00 | 437 | 175.00 | 171.00 | 175.00 | 184 | 171.00 | 174.50 | 18 | -4.64% | -32.88% |
| Cham Group N | 411.00 | - | - | - | - | - | - | 1052 | 410.00 | 417.00 | 52 | 0.00% | 0.00% |
| Lindt & Sprüngli N | 80300.00 | -0.37% | -300.00 | 51 | 80600.00 | 80200.00 | 80700.00 | 1 | 80300.00 | 80700.00 | 1 | 0.75% | -6.08% |
| Lindt & Sprüngli PS | 7415.00 | -0.34% | -25.00 | 2521 | 7450.00 | 7405.00 | 7520.00 | 31 | 7415.00 | 7420.00 | 1 | -2.50% | -1.33% |
| Cicor Technologies N | 41.20 | 0.49% | 0.20 | 1131 | 41.20 | 41.00 | 41.20 | 8 | 41.00 | 41.20 | 68 | 1.23% | -30.64% |
| Clariant N | 20.16 | 0.15% | 0.03 | 1758747 | 20.24 | 20.10 | 20.46 | 1192 | 20.15 | 20.16 | 78037 | 10.83% | -6.67% |
| Coltene N | 73.40 | 0.41% | 0.30 | 7136 | 73.30 | 73.00 | 74.40 | 6 | 73.30 | 73.70 | 10 | 0.82% | -17.34% |
| Comet N | 129.40 | -0.31% | -0.40 | 38595 | 130.20 | 129.20 | 132.00 | 252 | 129.20 | 129.40 | 7 | -6.91% | 5.55% |
| Richemont N | 61.50 | -0.16% | -0.10 | 1050327 | 61.92 | 61.28 | 62.14 | 138 | 61.48 | 61.50 | 102563 | 2.36% | -19.14% |
| CI COM I | 2.40 | - | - | - | - | - | - | 242 | 2.40 | 2.66 | 100 | -2.44% | -0.83% |
| Comp. Fin. Tradition | 107.50 | 0.00% | 0.00 | 1 | 107.50 | 107.50 | 107.50 | 147 | 106.00 | 107.50 | 477 | 0.47% | 3.93% |
| Conzzeta N | 846.00 | -1.05% | -9.00 | 2138 | 853.00 | 845.00 | 865.00 | 3 | 846.00 | 849.00 | 39 | -0.35% | -26.82% |
| Cosmo N | 89.80 | 7.54% | 6.30 | 16504 | 89.30 | 85.10 | 90.00 | 9 | 89.70 | 89.80 | 1997 | 2.05% | 17.08% |
| CPH N | 68.20 | 0.00% | 0.00 | 1 | 68.20 | 68.20 | 68.20 | 50 | 67.80 | 68.20 | 123 | 1.79% | -13.89% |
| Crealogix N | 93.40 | - | - | - | - | - | - | 50 | 92.40 | 93.80 | 995 | -0.64% | -14.31% |
| CS Group N | 9.85 | -0.44% | -0.04 | 6040948 | 9.90 | 9.77 | 9.96 | 3984 | 9.85 | 9.85 | 21541 | 2.75% | -24.82% |
| Daetwyler I | 185.00 | -1.07% | -2.00 | 35592 | 186.00 | 183.80 | 187.60 | 149 | 184.80 | 185.00 | 385 | 1.65% | -0.75% |
| Datacolor N | 540.00 | - | - | - | - | - | - | 10 | 530.00 | 550.00 | 9 | -0.92% | -21.17% |
| DKSH N | 61.60 | -0.24% | -0.15 | 149689 | 61.65 | 61.05 | 62.35 | 148 | 61.60 | 61.65 | 112 | 2.07% | 16.89% |
| Dormakaba N | 523.50 | -0.10% | -0.50 | 5616 | 526.50 | 521.50 | 526.50 | 91 | 523.00 | 523.50 | 25 | 2.35% | -24.40% |
| Dottikon ES N | 855.00 | 0.00% | 0.00 | 209 | 855.00 | 845.00 | 860.00 | 15 | 840.00 | 855.00 | 4 | 4.27% | 43.94% |
| Dufry N | 28.69 | -2.88% | -0.85 | 570936 | 29.81 | 28.00 | 30.47 | 81 | 28.67 | 28.69 | 6439 | 7.05% | -70.12% |
| Edisun Power N | 122.00 | 2.09% | 2.50 | 656 | 119.50 | 119.00 | 122.00 | 2 | 116.00 | 122.00 | 137 | 4.72% | -8.27% |
| EFG International N | 6.86 | -0.29% | -0.02 | 51115 | 6.80 | 6.78 | 6.88 | 387 | 6.86 | 6.87 | 795 | 1.93% | 7.36% |
| Elma Electronic N | 444.00 | - | - | - | - | - | - | 50 | 444.00 | 448.00 | 97 | -0.45% | 1.37% |
| Emmi N | 824.50 | -0.12% | -1.00 | 4555 | 828.50 | 822.00 | 837.50 | 2 | 824.50 | 825.50 | 6 | -0.54% | -2.14% |
| Ems-Chemie N | 734.50 | -0.61% | -4.50 | 24718 | 738.50 | 731.00 | 743.00 | 66 | 733.50 | 734.50 | 341 | 1.73% | 15.40% |
| Evolva N | 0.29 | 2.87% | 0.01 | 5403966 | 0.29 | 0.28 | 0.30 | 78872 | 0.29 | 0.29 | 30104 | 26.43% | 31.05% |
| Flughafen Zürich N | 126.00 | -0.79% | -1.00 | 53771 | 127.60 | 125.80 | 129.00 | 23472 | 126.00 | 126.10 | 197 | 1.45% | -28.69% |
| Forbo N | 1350.00 | 0.00% | 0.00 | 1368 | 1368.00 | 1344.00 | 1368.00 | 14 | 1348.00 | 1350.00 | 10 | -0.15% | -18.08% |
| GAM N | 2.30 | 2.58% | 0.06 | 576969 | 2.29 | 2.26 | 2.33 | 32596 | 2.30 | 2.31 | 330 | 7.56% | -17.83% |
| Geberit N | 480.30 | -0.97% | -4.70 | 77569 | 486.30 | 479.20 | 488.00 | 116 | 479.80 | 480.30 | 102 | 2.87% | -11.58% |
| Georg Fischer N | 823.00 | 0.24% | 2.00 | 5237 | 825.00 | 816.50 | 839.00 | 559 | 822.00 | 823.00 | 11 | 2.55% | -16.28% |
| Givaudan N | 3503.00 | -0.85% | -30.00 | 22297 | 3549.00 | 3491.00 | 3568.00 | 13 | 3501.00 | 3503.00 | 225 | 1.86% | 15.57% |
| Graubündner KB PS | 1440.00 | 0.35% | 5.00 | 136 | 1435.00 | 1435.00 | 1445.00 | 27 | 1440.00 | 1445.00 | 10 | -1.71% | -3.03% |
| Groupe Minoteries N | 340.00 | - | - | - | - | - | - | 5 | 332.00 | 342.00 | 93 | -0.58% | -5.56% |
| Gurit I | 1400.00 | -4.11% | -60.00 | 2235 | 1422.00 | 1392.00 | 1424.00 | 18 | 1398.00 | 1400.00 | 46 | 2.94% | -6.29% |
| Helvetia N | 88.30 | -0.06% | -0.05 | 90435 | 88.55 | 87.15 | 89.05 | 642 | 88.25 | 88.30 | 91 | 3.88% | -35.45% |
| Hochdorf N | 63.80 | 1.27% | 0.80 | 741 | 62.70 | 62.70 | 63.80 | 25 | 61.90 | 63.80 | 138 | 5.98% | -23.32% |
| Huber+Suhner N | 68.40 | 2.09% | 1.40 | 27809 | 66.70 | 66.70 | 68.50 | 89 | 68.30 | 68.40 | 115 | 2.24% | -10.94% |
| Hypo Lenzburg N | 4240.00 | - | - | - | - | - | - | 21 | 4240.00 | 4280.00 | 2 | 0.00% | -7.42% |
| Implenia N | 36.38 | -0.33% | -0.12 | 31264 | 36.68 | 35.78 | 36.68 | 1952 | 36.24 | 36.38 | 23 | 6.56% | 4.53% |
| Inficon N | 730.00 | -0.68% | -5.00 | 2350 | 730.00 | 730.00 | 743.00 | 212 | 730.00 | 731.00 | 6 | 0.14% | -5.01% |
| Interroll N | 2035.00 | 3.40% | 67.00 | 2722 | 1982.00 | 1980.00 | 2090.00 | 28 | 2035.00 | 2040.00 | 2 | 6.54% | -6.44% |
| IVF Hartmann N | 154.00 | 1.32% | 2.00 | 402 | 154.00 | 152.00 | 154.00 | 300 | 151.00 | 154.00 | 52 | 1.99% | -1.28% |
| Julius Bär N | 40.00 | 0.00% | 0.00 | 617305 | 40.09 | 39.64 | 40.54 | 401 | 39.99 | 40.00 | 213630 | 1.27% | -19.89% |
| Jungfraubahn N | 122.20 | 0.33% | 0.40 | 12824 | 123.00 | 122.20 | 124.20 | 133 | 122.20 | 122.80 | 22 | 0.49% | -25.94% |
| Kardex N | 170.00 | -0.47% | -0.80 | 20151 | 172.60 | 169.60 | 173.80 | 150 | 169.80 | 170.00 | 1165 | -2.30% | 4.29% |
| Komax N | 154.00 | 0.07% | 0.10 | 9410 | 154.00 | 151.80 | 157.10 | 7 | 153.90 | 154.00 | 835 | 6.43% | -34.86% |
| Kudelski I | 3.42 | -0.44% | -0.01 | 29696 | 3.40 | 3.35 | 3.49 | 3964 | 3.39 | 3.42 | 163 | 1.33% | -40.52% |
| Kühne + Nagel N | 158.45 | 0.19% | 0.30 | 156496 | 158.40 | 158.10 | 159.05 | 16666 | 158.45 | 158.50 | 217 | 2.69% | -2.91% |
| Kuros BioSciences N | 2.21 | -3.49% | -0.08 | 12675 | 2.26 | 2.21 | 2.30 | 300 | 2.22 | 2.30 | 50413 | -5.56% | -9.80% |
| LafargeHolcim N | 42.56 | -0.12% | -0.05 | 1832489 | 43.00 | 42.51 | 43.03 | 4789 | 42.56 | 42.57 | 11160 | 4.70% | -20.74% |
| Leclanché N | 0.62 | -0.96% | -0.01 | 229785 | 0.62 | 0.61 | 0.63 | 26292 | 0.62 | 0.64 | 1533 | 3.33% | -55.56% |
| Lem N | 1408.00 | 0.57% | 8.00 | 825 | 1400.00 | 1400.00 | 1414.00 | 32 | 1408.00 | 1414.00 | 21 | 2.47% | -1.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Logitech N | 60.98 | -1.01% | -0.62 | 953528 | 61.92 | 60.84 | 62.52 | 2582 | 60.94 | 60.98 | 3205 | 2.18% | 33.06% |
| Lonza N | 512.60 | 1.06% | 5.40 | 237330 | 508.80 | 507.00 | 516.80 | 421 | 512.60 | 512.80 | 1319 | 2.75% | 45.13% |
| LumX N | 0.02 | - | - | - | - | - | - | 63500 | 0.02 | 0.02 | 5057 | -5.13% | -74.66% |
| Luzerner KB N | 382.50 | -0.78% | -3.00 | 5825 | 393.50 | 380.50 | 393.50 | 13 | 382.00 | 382.50 | 389 | -1.92% | -8.82% |
| MCH Group N | 17.80 | -1.11% | -0.20 | 1945 | 17.85 | 17.50 | 17.95 | 134 | 17.80 | 17.95 | 39 | 2.59% | -31.80% |
| Meier Tobler N | 10.15 | 1.50% | 0.15 | 480 | 10.05 | 10.05 | 10.20 | 15 | 10.05 | 10.15 | 14 | 1.00% | -15.44% |
| Metall Zug N | 1370.00 | -1.44% | -20.00 | 498 | 1370.00 | 1340.00 | 1395.00 | 12 | 1365.00 | 1370.00 | 395 | -6.48% | -15.03% |
| Meyer Burger N | 0.31 | 4.80% | 0.01 | 13561690 | 0.30 | 0.30 | 0.33 | 6790 | 0.31 | 0.31 | 13931 | 29.19% | -17.39% |
| Mikron N | 5.32 | 0.00% | 0.00 | 11 | 5.32 | 5.32 | 5.32 | 80 | 5.28 | 5.36 | 80 | -0.37% | -21.30% |
| Mobimo N | 276.00 | -0.54% | -1.50 | 6302 | 279.00 | 276.00 | 280.00 | 246 | 276.00 | 276.50 | 24 | 3.18% | -4.33% |
| Nestlé N | 105.12 | -0.61% | -0.64 | 2460181 | 105.74 | 104.96 | 106.34 | 2317 | 105.12 | 105.14 | 10656 | 0.08% | 0.32% |
| Newron Pharma N | 1.65 | -2.82% | -0.05 | 36630 | 1.69 | 1.65 | 1.70 | 3085 | 1.65 | 1.70 | 3795 | -3.39% | -73.98% |
| Novartis N | 82.38 | -0.79% | -0.66 | 2548821 | 82.93 | 82.15 | 83.00 | 708 | 82.37 | 82.38 | 12089 | -0.95% | -10.36% |
| OC Oerlikon N | 7.66 | -0.20% | -0.01 | 375808 | 7.70 | 7.62 | 7.71 | 2812 | 7.66 | 7.67 | 381 | 2.75% | -32.57% |
| Orascom N | 8.81 | 1.26% | 0.11 | 15800 | 8.70 | 8.41 | 8.81 | 49 | 8.70 | 8.81 | 162 | -2.22% | -42.34% |
| Orell Füssli N | 89.00 | -0.89% | -0.80 | 324 | 89.60 | 89.00 | 89.60 | 62 | 89.00 | 89.80 | 87 | -0.22% | -10.55% |
| Orior N | 77.00 | -2.16% | -1.70 | 9470 | 78.90 | 76.50 | 79.00 | 784 | 77.00 | 77.30 | 55 | -1.41% | -13.97% |
| Pargesa I | 73.80 | 2.00% | 1.45 | 45786 | 75.95 | 72.95 | 75.95 | 66 | 73.30 | 73.80 | 342 | 4.68% | -8.27% |
| Partners Group N | 872.00 | 0.46% | 4.00 | 40250 | 869.40 | 868.80 | 876.60 | 56 | 871.80 | 872.00 | 170 | 2.35% | -1.74% |
| Peach Property N | 36.30 | -0.27% | -0.10 | 6378 | 36.40 | 35.70 | 36.80 | 84 | 36.30 | 36.90 | 20 | 6.14% | -8.10% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 75000 | 0.02 | 0.02 | 0.02 | 417554 | 0.02 | 0.03 | 19600 | -9.80% | 35.29% |
| Perrot Duval I | 120.00 | - | - | - | - | - | - | 6 | 115.00 | 119.00 | 150 | -2.44% | -12.41% |
| Phoenix Mecano I | 374.00 | -0.13% | -0.50 | 21 | 374.50 | 374.00 | 377.00 | 21 | 374.00 | 379.00 | 16 | -1.71% | -21.84% |
| PSP N | 106.90 | 0.38% | 0.40 | 107028 | 106.40 | 106.40 | 108.00 | 4483 | 106.90 | 107.00 | 2374 | 0.85% | -19.99% |
| Relief Therapeut. N | 0.03 | -12.95% | -0.01 | 66375593 | 0.04 | 0.03 | 0.04 | 39000 | 0.03 | 0.03 | 22676 | -4.55% | 3260.00% |
| Rieter N | 86.50 | -0.57% | -0.50 | 4993 | 87.40 | 85.90 | 88.50 | 23 | 86.30 | 86.50 | 73 | -0.46% | -37.36% |
| Roche GS | 328.80 | -1.23% | -4.10 | 877464 | 332.70 | 327.65 | 333.20 | 243 | 328.65 | 328.80 | 1454 | -1.41% | 4.71% |
| Romande Energie N | 1020.00 | -1.45% | -15.00 | 664 | 1020.00 | 1020.00 | 1020.00 | 15 | 1015.00 | 1035.00 | 185 | -1.92% | -15.00% |
| Santhera N | 8.06 | -1.59% | -0.13 | 45407 | 8.20 | 8.00 | 8.20 | 793 | 8.04 | 8.16 | 2432 | -5.51% | -28.92% |
| Schaffner N | 196.00 | - | - | - | - | - | - | 3 | 195.00 | 197.00 | 3 | -1.75% | -11.71% |
| Schindler N | 223.00 | -1.15% | -2.60 | 26425 | 226.00 | 223.00 | 228.00 | 333 | 223.00 | 224.00 | 134 | 0.90% | -5.99% |
| Schindler PS | 223.60 | -0.49% | -1.10 | 73729 | 224.70 | 223.60 | 227.40 | 942 | 223.60 | 224.00 | 44 | 0.81% | -9.18% |
| Schlatter N | 30.00 | 0.67% | 0.20 | 100 | 30.00 | 30.00 | 30.00 | 4 | 28.00 | 30.00 | 1624 | 2.74% | -16.20% |
| Schmolz + Bickenbach | 0.19 | 1.61% | 0.00 | 192330 | 0.19 | 0.18 | 0.19 | 53799 | 0.19 | 0.19 | 2972 | -1.25% | -32.60% |
| Schweiter I | 1150.00 | -0.35% | -4.00 | 871 | 1150.00 | 1142.00 | 1170.00 | 41 | 1150.00 | 1152.00 | 35 | 2.68% | -6.20% |
| SNB N | 4870.00 | -0.20% | -10.00 | 16 | 4850.00 | 4840.00 | 4890.00 | 3 | 4840.00 | 4880.00 | 1 | 1.88% | -9.65% |
| SF Urban Prop. N | 87.50 | -1.69% | -1.50 | 1883 | 88.00 | 87.00 | 88.50 | 40 | 87.50 | 88.50 | 42 | 1.16% | -11.17% |
| SGS N | 2320.00 | -0.90% | -21.00 | 14594 | 2348.00 | 2314.00 | 2348.00 | 25 | 2319.00 | 2320.00 | 48 | 1.13% | -12.49% |
| SHL Telemedicine N | 5.75 | - | - | - | - | - | - | 1000 | 5.70 | 5.85 | 3000 | 0.00% | 5.50% |
| Siegfried N | 442.60 | 1.98% | 8.60 | 19861 | 435.00 | 433.40 | 447.00 | 8 | 442.40 | 442.60 | 9 | 3.65% | -5.63% |
| Sika N | 183.65 | -1.02% | -1.90 | 357603 | 186.50 | 183.60 | 186.95 | 1108 | 183.65 | 183.75 | 1182 | 1.16% | 0.99% |
| Sonova N | 192.50 | -1.58% | -3.10 | 183258 | 195.35 | 191.25 | 196.85 | 854 | 192.45 | 192.50 | 6457 | -0.59% | -13.09% |
| St. Galler KB N | 421.00 | -0.71% | -3.00 | 4720 | 422.50 | 417.00 | 424.50 | 7 | 419.50 | 421.00 | 8 | -0.94% | -6.55% |
| Starrag N | 37.20 | -0.53% | -0.20 | 400 | 36.80 | 36.80 | 36.80 | 100 | 37.20 | 38.80 | 350 | -5.58% | -19.48% |
| Straumann N | 846.20 | -0.54% | -4.60 | 36745 | 852.00 | 843.20 | 859.00 | 24 | 846.20 | 848.40 | 30 | 6.31% | -10.96% |
| Sulzer N | 74.85 | -2.16% | -1.65 | 66636 | 77.00 | 74.75 | 77.20 | 2521 | 74.85 | 74.90 | 160 | 1.91% | -30.69% |
| Swatch Group N | 37.00 | -0.70% | -0.26 | 43509 | 37.58 | 36.78 | 37.58 | 403 | 36.96 | 37.00 | 95 | 2.10% | -27.66% |
| Swatch Group I | 190.30 | -0.73% | -1.40 | 149156 | 191.25 | 189.15 | 191.55 | 39 | 190.30 | 190.35 | 245 | 2.31% | -29.52% |
| Swiss Life N | 353.00 | 0.00% | 0.00 | 99333 | 355.00 | 348.70 | 355.50 | 87 | 352.90 | 353.00 | 435 | 2.14% | -27.34% |
| Swiss Prime Site N | 87.85 | -0.17% | -0.15 | 101072 | 88.25 | 87.60 | 88.65 | 1484 | 87.85 | 87.90 | 1370 | 0.46% | -21.49% |
| Swiss Re N | 74.40 | -0.40% | -0.30 | 970033 | 74.96 | 73.62 | 75.28 | 418 | 74.36 | 74.40 | 182 | 3.56% | -31.55% |
| Swisscom N | 493.30 | -0.58% | -2.90 | 79761 | 497.70 | 490.90 | 497.90 | 418 | 493.00 | 493.30 | 1273 | 0.39% | -3.77% |
| Swissquote N | 84.50 | 1.81% | 1.50 | 67912 | 83.50 | 82.90 | 84.90 | 2196 | 84.40 | 84.50 | 8 | 4.97% | 74.15% |
| Tecan N | 357.60 | 2.70% | 9.40 | 32846 | 349.40 | 348.60 | 359.00 | 4099 | 357.60 | 357.80 | 326 | 7.13% | 31.47% |
| Temenos N | 149.55 | 1.36% | 2.00 | 163348 | 147.75 | 147.75 | 150.50 | 1614 | 149.55 | 149.60 | 508 | 5.73% | -2.38% |
| Tornos Holding | 4.33 | -1.92% | -0.09 | 8290 | 4.46 | 4.30 | 4.50 | 4014 | 4.30 | 4.37 | 80 | -3.99% | -35.59% |
| TX Group N | 71.40 | 1.71% | 1.20 | 1032 | 70.50 | 70.50 | 71.60 | 10 | 71.10 | 71.40 | 47 | 3.93% | -23.80% |
| U-Blox N | 65.35 | 1.08% | 0.70 | 15032 | 64.05 | 64.05 | 66.15 | 273 | 65.30 | 65.35 | 141 | 2.75% | -33.18% |
| UBS Group N | 11.04 | -0.45% | -0.05 | 9674430 | 11.10 | 10.98 | 11.16 | 7789 | 11.04 | 11.04 | 127662 | 2.75% | -9.69% |
| Valartis N | 9.30 | 3.33% | 0.30 | 4 | 8.95 | 8.95 | 9.30 | 20 | 8.95 | 9.30 | 998 | 4.49% | -8.82% |
| Valiant N | 87.70 | -1.02% | -0.90 | 18231 | 88.80 | 87.20 | 89.00 | 321 | 87.60 | 87.70 | 89 | -0.79% | -10.87% |
| Valora N | 180.80 | 0.22% | 0.40 | 8631 | 181.40 | 178.00 | 182.80 | 3 | 180.60 | 180.80 | 16 | 2.03% | -33.04% |
| Vaudoise Vers. I | 445.00 | -0.67% | -3.00 | 141 | 458.00 | 445.00 | 458.00 | 167 | 445.00 | 450.00 | 44 | 0.68% | -22.20% |
| Vetropack N | 51.50 | -1.72% | -0.90 | 29835 | 52.00 | 50.30 | 52.70 | 26 | 51.40 | 51.50 | 8707 | -3.38% | -15.30% |
| Vifor Pharma N | 144.45 | 0.56% | 0.80 | 159609 | 143.70 | 143.60 | 146.50 | 6 | 144.45 | 144.50 | 181 | -3.25% | -18.23% |
| Villars N | 725.00 | - | - | - | - | - | - | 1 | 725.00 | 775.00 | 6 | 0.00% | -13.17% |
| Von Roll I | 0.89 | 0.45% | 0.00 | 10174 | 0.87 | 0.86 | 0.89 | 20 | 0.87 | 0.89 | 1035 | 0.45% | 1.83% |
| Vontobel N | 68.05 | 0.37% | 0.25 | 31433 | 67.65 | 67.40 | 68.30 | 3811 | 68.00 | 68.05 | 160 | 3.81% | -1.59% |
| VP Bank I | 122.40 | -1.29% | -1.60 | 3415 | 121.60 | 119.60 | 123.00 | 16 | 121.60 | 122.40 | 494 | -0.49% | -21.03% |
| VZ Holding N | 72.30 | 0.00% | 0.00 | 5526 | 72.00 | 71.30 | 73.40 | 63 | 72.10 | 72.30 | 8 | 1.54% | 21.11% |
| Walliser KB I | 101.00 | -0.49% | -0.50 | 1581 | 101.50 | 101.00 | 102.00 | 60 | 101.00 | 102.00 | 558 | -1.94% | -10.62% |
| Warteck Invest N | 2080.00 | 0.48% | 10.00 | 35 | 2080.00 | 2080.00 | 2080.00 | 5 | 2070.00 | 2080.00 | 27 | 0.48% | 0.97% |
| Zehnder N | 37.05 | -0.54% | -0.20 | 6820 | 37.60 | 36.65 | 37.60 | 1913 | 36.75 | 37.05 | 20 | -1.98% | -18.75% |
| Züblin N | 28.20 | 2.92% | 0.80 | 465 | 27.60 | 27.40 | 28.20 | 184 | 27.60 | 28.00 | 539 | 2.17% | 4.44% |
| Zug Estates N | 1980.00 | -1.00% | -20.00 | 16 | 1980.00 | 1980.00 | 1980.00 | 2 | 1970.00 | 2000.00 | 3 | 0.00% | -15.02% |
| Zuger Kantonalbank N | 6100.00 | -0.33% | -20.00 | 45 | 6160.00 | 6100.00 | 6160.00 | 13 | 6100.00 | 6140.00 | 4 | -2.24% | -3.48% |
| Zurich Insurance N | 338.20 | -0.53% | -1.80 | 184242 | 341.40 | 336.60 | 342.00 | 227 | 338.00 | 338.20 | 3619 | 2.30% | -14.83% |
| Zwahlen & Mayr I | 195.00 | -0.51% | -1.00 | 19 | 195.00 | 195.00 | 195.00 | 149 | 195.00 | 204.00 | 5 | -4.41% | -22.62% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung