Finanz und Wirtschaft 
17.04.2021 09:44:56
Chart
Kursdaten
| Kurs | 14268.50 | Eröffnung | 14190.64 |
| Diff. absolut | 95.52 | Tages-Hoch | 14268.50 |
| Diff. % | 0.67 % | Tages-Tief | 14165.29 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.04.2021 | 14172.98 | Volatilität in % | - |
| Börse | Letzter Handel | 16.04.2021 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 17.04.2021 / 09:44 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 8.03% | 14268.5 | 13010.3 |
| 1 Woche | 0.47% | 14268.5 | 14057.4 |
| 1 Monat | 4.53% | 14268.5 | 13572.1 |
| 3 Monate | 6.72% | 14268.5 | 13010.3 |
| 6 Monate | 13.03% | 14268.5 | 11778.9 |
| 1 Jahr | 23.99% | 14268.5 | 11547.3 |
| 3 Jahre | 39.96% | 14268.5 | 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 | 30.69 | 1.62% | 0.49 | 9308584 | 30.35 | 30.12 | 30.69 | 12121 | 30.68 | 30.69 | 294143 | 3.93% | 24.20% |
| Addex N | 1.63 | 1.56% | 0.03 | 43022 | 1.60 | 1.60 | 1.63 | 13295 | 1.60 | 1.63 | 6354 | -1.21% | -18.09% |
| Adecco N | 65.16 | 1.46% | 0.94 | 856815 | 64.42 | 64.30 | 65.48 | 3653 | 65.14 | 65.16 | 9464 | -1.90% | 10.14% |
| Adval Tech N | 173.00 | -0.57% | -1.00 | 2 | 173.00 | 173.00 | 173.00 | 48 | 170.00 | 173.00 | 111 | -1.14% | 1.76% |
| Airesis N | 0.76 | 0.66% | 0.01 | 277 | 0.76 | 0.76 | 0.76 | 9678 | 0.71 | 0.78 | 13194 | -1.94% | -14.12% |
| Allreal N | 194.20 | 1.25% | 2.40 | 30887 | 191.60 | 191.60 | 194.80 | 804 | 194.20 | 194.40 | 327 | 0.00% | -4.57% |
| Also N | 283.50 | 0.71% | 2.00 | 7662 | 279.50 | 279.50 | 285.00 | 124 | 282.50 | 283.50 | 592 | 2.90% | 12.06% |
| AMS I | 18.71 | -0.64% | -0.12 | 1621323 | 18.92 | 18.54 | 18.96 | 23566 | 18.71 | 18.72 | 340 | -0.21% | -3.33% |
| APG SGA N | 221.00 | 1.14% | 2.50 | 1290 | 221.00 | 216.00 | 221.00 | 106 | 219.00 | 221.00 | 23 | -1.56% | 11.96% |
| Arbonia N | 17.04 | 1.19% | 0.20 | 102593 | 16.86 | 16.82 | 17.14 | 146 | 16.98 | 17.04 | 1094 | 1.19% | 20.34% |
| Arundel N | 2.40 | - | - | - | - | - | - | 2200 | 2.36 | 2.50 | 20000 | -6.98% | -4.00% |
| Aryzta N | 1.08 | 1.70% | 0.02 | 5942712 | 1.07 | 1.05 | 1.08 | 34719 | 1.08 | 1.08 | 7400 | -0.64% | 58.21% |
| Ascom N | 15.24 | 0.13% | 0.02 | 35147 | 15.24 | 15.04 | 15.34 | 378 | 15.16 | 15.24 | 3275 | 0.13% | 16.34% |
| Autoneum N | 195.40 | 3.99% | 7.50 | 21083 | 188.60 | 187.30 | 196.40 | 91 | 195.20 | 195.40 | 240 | 9.22% | 20.92% |
| Bachem N | 445.00 | 0.00% | 0.00 | 26865 | 446.00 | 443.00 | 451.50 | 1743 | 444.50 | 445.00 | 1305 | 6.08% | 12.52% |
| Bâloise N | 161.60 | 0.37% | 0.60 | 83273 | 161.50 | 160.60 | 162.40 | 842 | 161.50 | 161.60 | 1100 | -0.06% | 2.60% |
| Bank Linth N | 530.00 | 0.95% | 5.00 | 58 | 520.00 | 515.00 | 530.00 | 6 | 520.00 | 530.00 | 18 | 0.00% | 4.95% |
| BC Genève N | 161.00 | 0.00% | 0.00 | 614 | 161.00 | 160.00 | 161.00 | 757 | 160.00 | 161.00 | 751 | 0.00% | 1.26% |
| BC Jura I | 53.00 | 0.00% | 0.00 | 43 | 53.00 | 53.00 | 53.00 | 186 | 52.50 | 54.00 | 50 | 0.95% | 1.92% |
| BC Vaudoise N | 95.10 | 0.11% | 0.10 | 47332 | 95.00 | 94.80 | 95.60 | 1288 | 95.10 | 95.20 | 1730 | 0.21% | -1.25% |
| Banque Profil I | 2.60 | 2.36% | 0.06 | 27054 | 2.50 | 2.50 | 2.70 | 1650 | 2.60 | 2.64 | 998 | 36.13% | 7.44% |
| Barry Callebaut N | 2168.00 | 0.56% | 12.00 | 4899 | 2156.00 | 2148.00 | 2174.00 | 153 | 2168.00 | 2170.00 | 13 | -0.28% | 3.04% |
| Basellandsch. KB PS | 928.00 | 0.00% | 0.00 | 58 | 928.00 | 924.00 | 928.00 | 87 | 924.00 | 928.00 | 112 | -0.22% | -1.28% |
| Basilea Pharma N | 46.80 | 1.17% | 0.54 | 47968 | 46.14 | 46.00 | 46.86 | 45 | 46.78 | 46.80 | 1763 | -1.27% | -11.95% |
| Basler KB PS | 68.60 | 0.29% | 0.20 | 2235 | 68.80 | 68.00 | 68.80 | 12 | 68.40 | 68.60 | 102 | 1.18% | 13.20% |
| Belimo N | 387.50 | 1.17% | 4.50 | 8280 | 383.50 | 380.00 | 387.50 | 15 | 387.00 | 387.50 | 416 | -1.15% | 0.91% |
| Bell Food Group N | 290.50 | -0.85% | -2.50 | 2488 | 291.50 | 287.50 | 295.50 | 44 | 290.50 | 293.00 | 16 | -1.02% | 21.80% |
| Bellevue N | 39.80 | 0.00% | 0.00 | 5065 | 39.80 | 39.60 | 39.80 | 498 | 39.60 | 39.80 | 797 | 1.27% | 29.22% |
| Titlis-Bahnen N | 49.00 | 0.20% | 0.10 | 560 | 49.00 | 48.60 | 49.00 | 10 | 48.60 | 49.00 | 1229 | -1.01% | 2.30% |
| BEKB | BCBE N | 214.50 | 0.70% | 1.50 | 1803 | 213.00 | 213.00 | 215.00 | 14 | 214.50 | 215.00 | 455 | 0.00% | -5.92% |
| BKW N | 105.80 | 0.76% | 0.80 | 41401 | 105.00 | 104.80 | 106.20 | 2108 | 105.80 | 106.00 | 9155 | -1.31% | 6.65% |
| Bobst N | 62.85 | 1.45% | 0.90 | 16503 | 62.85 | 61.90 | 63.00 | 68 | 62.75 | 62.85 | 26 | 0.48% | 17.59% |
| Bossard N | 232.00 | 0.87% | 2.00 | 12604 | 231.50 | 227.50 | 232.00 | 237 | 231.50 | 232.00 | 716 | 5.69% | 30.04% |
| Bucher N | 504.00 | 1.82% | 9.00 | 15890 | 494.60 | 493.80 | 504.00 | 161 | 502.50 | 504.00 | 1109 | 0.30% | 24.26% |
| Burckhardt Compr. N | 337.00 | 0.00% | 0.00 | 2549 | 335.00 | 335.00 | 341.50 | 36 | 334.50 | 337.00 | 51 | -1.61% | 9.77% |
| Burkhalter N | 75.00 | 1.63% | 1.20 | 4481 | 73.50 | 73.30 | 75.00 | 200 | 74.20 | 75.00 | 337 | 0.27% | 13.46% |
| BVZ N | 860.00 | -1.15% | -10.00 | 86 | 855.00 | 835.00 | 860.00 | 8 | 850.00 | 860.00 | 5 | -1.71% | 8.86% |
| Calida N | 37.70 | 1.34% | 0.50 | 9627 | 37.40 | 37.00 | 37.90 | 6 | 37.70 | 37.80 | 13 | 1.62% | 18.18% |
| Gavazzi I | 217.00 | -0.91% | -2.00 | 581 | 218.00 | 216.00 | 218.00 | 30 | 216.00 | 217.00 | 33 | 12.73% | 19.56% |
| Lindt & Sprüngli N | 90200.00 | 1.46% | 1300.00 | 112 | 89200.00 | 89100.00 | 90200.00 | 1 | 90000.00 | 90200.00 | 1 | -0.88% | 2.04% |
| Lindt & Sprüngli PS | 8610.00 | 0.35% | 30.00 | 1495 | 8510.00 | 8510.00 | 8620.00 | 25 | 8610.00 | 8615.00 | 19 | -1.37% | -0.23% |
| Cicor Technologies N | 52.20 | 0.38% | 0.20 | 112 | 51.80 | 51.40 | 52.20 | 5 | 51.60 | 52.20 | 9 | -1.14% | 12.26% |
| Clariant N | 20.50 | 1.79% | 0.36 | 1373221 | 20.19 | 20.17 | 20.51 | 874 | 20.50 | 20.51 | 26014 | 7.50% | 8.93% |
| Coltene N | 131.00 | 0.77% | 1.00 | 4203 | 130.80 | 129.20 | 131.60 | 528 | 130.00 | 131.00 | 37 | 2.50% | 52.33% |
| Comet N | 249.50 | 2.04% | 5.00 | 23856 | 245.50 | 242.00 | 250.00 | 976 | 249.50 | 250.00 | 846 | 3.96% | 25.88% |
| Richemont N | 96.20 | -0.48% | -0.46 | 1676589 | 96.94 | 94.94 | 96.94 | 9302 | 96.18 | 96.20 | 6083 | 3.20% | 20.13% |
| CI COM I | 3.30 | 0.00% | 0.00 | 10 | 3.30 | 3.30 | 3.30 | 3055 | 3.30 | 3.42 | 954 | 3.12% | 37.50% |
| Comp. Fin. Tradition | 120.50 | -0.41% | -0.50 | 672 | 119.00 | 118.00 | 121.00 | 1 | 119.50 | 120.50 | 18 | 1.69% | 9.55% |
| Conzzeta N | 1226.00 | 3.90% | 46.00 | 4401 | 1222.00 | 1220.00 | 1238.00 | 38 | 1224.00 | 1226.00 | 91 | 0.99% | 12.68% |
| Cosmo N | 92.20 | 0.44% | 0.40 | 15257 | 91.40 | 91.40 | 92.40 | 10 | 91.90 | 92.20 | 261 | 10.16% | 8.47% |
| CPH N | 65.00 | 0.93% | 0.60 | 80 | 64.60 | 64.60 | 65.00 | 40 | 64.60 | 65.00 | 469 | 0.31% | -10.47% |
| Crealogix N | 118.00 | 0.85% | 1.00 | 363 | 116.50 | 116.50 | 118.00 | 50 | 117.00 | 118.00 | 49 | 0.85% | 0.00% |
| CS Group N | 9.90 | 1.00% | 0.10 | 10380428 | 9.91 | 9.78 | 9.91 | 75470 | 9.90 | 9.90 | 355838 | 1.06% | -13.16% |
| Daetwyler I | 290.50 | 0.52% | 1.50 | 4258 | 286.00 | 286.00 | 292.00 | 1 | 289.50 | 290.50 | 250 | 1.75% | 13.04% |
| Datacolor N | 565.00 | - | - | - | - | - | - | 40 | 565.00 | 575.00 | 30 | 0.00% | 8.65% |
| DKSH N | 75.05 | -0.07% | -0.05 | 112472 | 75.15 | 74.65 | 75.55 | 981 | 75.00 | 75.05 | 3778 | 2.88% | 12.77% |
| Dormakaba N | 646.50 | 0.54% | 3.50 | 3326 | 641.00 | 640.00 | 647.50 | 61 | 644.50 | 646.50 | 156 | -1.60% | 28.66% |
| Dottikon ES N | 183.00 | 0.00% | 0.00 | 2369 | 183.00 | 182.00 | 183.00 | 61 | 182.00 | 183.00 | 510 | 0.00% | 10.47% |
| Dufry N | 63.80 | 0.19% | 0.12 | 300602 | 63.82 | 63.66 | 65.16 | 6606 | 63.80 | 63.84 | 60 | -0.53% | 14.79% |
| Edisun Power N | 120.00 | 0.00% | 0.00 | 336 | 120.00 | 119.50 | 120.00 | 60 | 118.50 | 120.00 | 192 | 2.56% | 3.45% |
| EFG International N | 7.94 | 1.28% | 0.10 | 206331 | 7.93 | 7.85 | 8.00 | 3746 | 7.92 | 7.94 | 10399 | 1.02% | 36.90% |
| Elma Electronic N | 540.00 | - | - | - | - | - | - | 58 | 540.00 | 550.00 | 50 | 0.93% | 10.20% |
| Emmi N | 978.00 | 0.77% | 7.50 | 3517 | 970.00 | 969.00 | 978.00 | 6 | 977.00 | 978.00 | 248 | -0.96% | 7.30% |
| Ems-Chemie N | 842.00 | 0.96% | 8.00 | 11372 | 836.00 | 834.00 | 844.50 | 380 | 842.00 | 842.50 | 91 | 0.12% | -1.29% |
| Evolva N | 0.20 | -0.50% | -0.00 | 304701 | 0.20 | 0.20 | 0.20 | 50000 | 0.20 | 0.20 | 49999 | -1.96% | -0.99% |
| Flughafen Zürich N | 156.60 | 0.51% | 0.80 | 40897 | 155.80 | 155.80 | 158.00 | 96 | 156.50 | 156.60 | 1577 | 0.38% | 0.32% |
| Forbo N | 1816.00 | 0.11% | 2.00 | 1976 | 1814.00 | 1802.00 | 1834.00 | 5 | 1814.00 | 1816.00 | 33 | 3.53% | 19.63% |
| GAM N | 2.45 | -0.16% | -0.00 | 174383 | 2.49 | 2.42 | 2.50 | 209 | 2.45 | 2.45 | 19869 | 0.41% | 13.12% |
| Geberit N | 613.60 | 1.96% | 11.80 | 157091 | 604.80 | 603.40 | 613.60 | 458 | 613.20 | 613.60 | 2065 | -1.48% | 10.72% |
| Georg Fischer N | 1300.00 | 0.93% | 12.00 | 16337 | 1291.00 | 1286.00 | 1302.00 | 376 | 1300.00 | 1301.00 | 88 | -0.08% | 14.04% |
| Givaudan N | 3854.00 | 0.39% | 15.00 | 25375 | 3852.00 | 3821.00 | 3854.00 | 138 | 3853.00 | 3854.00 | 326 | 1.34% | 3.32% |
| Graubündner KB PS | 1490.00 | 0.00% | 0.00 | 76 | 1490.00 | 1480.00 | 1490.00 | 37 | 1480.00 | 1490.00 | 87 | -0.67% | -0.67% |
| Groupe Minoteries N | 338.00 | 1.20% | 4.00 | 607 | 334.00 | 332.00 | 342.00 | 1231 | 332.00 | 338.00 | 80 | 1.81% | 0.60% |
| Gurit I | 2340.00 | 1.74% | 40.00 | 1161 | 2335.00 | 2270.00 | 2350.00 | 8 | 2335.00 | 2340.00 | 14 | -3.90% | -5.65% |
| Helvetia N | 110.60 | 0.45% | 0.50 | 110737 | 110.20 | 109.70 | 111.20 | 30 | 110.60 | 110.70 | 716 | -1.60% | 18.42% |
| Hochdorf N | 62.00 | 1.64% | 1.00 | 81 | 61.00 | 61.00 | 62.00 | 80 | 61.10 | 62.00 | 1191 | 0.00% | -1.90% |
| Huber+Suhner N | 74.60 | 0.13% | 0.10 | 20247 | 74.70 | 74.30 | 75.20 | 388 | 74.50 | 74.60 | 809 | -3.62% | 6.72% |
| Hypo Lenzburg N | 4300.00 | 0.94% | 40.00 | 8 | 4260.00 | 4240.00 | 4300.00 | 9 | 4240.00 | 4300.00 | 12 | 0.00% | 1.42% |
| Implenia N | 26.94 | 1.74% | 0.46 | 40115 | 26.66 | 26.62 | 27.44 | 218 | 26.94 | 26.98 | 115 | 2.20% | 12.06% |
| Inficon N | 1054.00 | 1.15% | 12.00 | 2005 | 1042.00 | 1040.00 | 1058.00 | 48 | 1054.00 | 1056.00 | 68 | 3.74% | 30.45% |
| Interroll N | 3390.00 | -0.29% | -10.00 | 1014 | 3400.00 | 3345.00 | 3420.00 | 4 | 3385.00 | 3395.00 | 18 | -2.16% | 25.79% |
| IVF Hartmann N | 178.00 | 0.00% | 0.00 | 863 | 175.00 | 174.00 | 179.00 | 100 | 173.00 | 178.00 | 6 | 2.30% | -4.81% |
| Julius Bär N | 60.12 | 1.54% | 0.91 | 699773 | 59.24 | 59.24 | 60.50 | 8423 | 60.12 | 60.14 | 427 | -1.96% | 17.88% |
| Jungfraubahn N | 140.40 | 0.72% | 1.00 | 1660 | 139.40 | 138.80 | 141.40 | 16 | 139.80 | 140.40 | 2 | -3.17% | 2.33% |
| Kardex N | 202.50 | 1.45% | 2.90 | 13557 | 199.60 | 196.60 | 202.50 | 32 | 201.00 | 202.50 | 581 | 0.75% | 4.60% |
| Komax N | 230.00 | 1.14% | 2.60 | 6366 | 226.00 | 226.00 | 231.00 | 28 | 229.40 | 230.00 | 110 | -1.46% | 30.46% |
| Kudelski I | 4.50 | 1.70% | 0.07 | 10760 | 4.44 | 4.40 | 4.50 | 200 | 4.40 | 4.50 | 66 | 0.33% | 30.29% |
| Kühne + Nagel N | 283.70 | 0.64% | 1.80 | 203635 | 282.20 | 280.40 | 284.70 | 87 | 283.70 | 283.90 | 110 | 2.83% | 41.28% |
| Kuros BioSciences N | 2.15 | 1.42% | 0.03 | 17796 | 2.07 | 2.07 | 2.15 | 1036 | 2.11 | 2.15 | 10002 | 3.86% | 6.44% |
| LafargeHolcim N | 58.44 | 2.06% | 1.18 | 3200844 | 58.00 | 57.80 | 58.44 | 7201 | 58.42 | 58.44 | 27357 | 2.38% | 20.20% |
| Leclanché N | 0.96 | -1.64% | -0.02 | 95547 | 0.97 | 0.95 | 0.98 | 1055 | 0.96 | 0.97 | 926 | -3.61% | -14.29% |
| Lem N | 1850.00 | -0.54% | -10.00 | 302 | 1860.00 | 1846.00 | 1860.00 | 31 | 1850.00 | 1852.00 | 251 | -3.24% | 7.06% |
| Logitech N | 103.90 | 1.91% | 1.95 | 617089 | 102.05 | 101.45 | 103.90 | 2868 | 103.80 | 103.90 | 2682 | 3.23% | 20.93% |
| Lonza N | 558.40 | -0.68% | -3.80 | 246904 | 564.20 | 553.60 | 564.80 | 2719 | 558.20 | 558.40 | 154 | 1.82% | -1.83% |
| Luzerner KB N | 444.00 | 2.30% | 10.00 | 5237 | 436.00 | 435.00 | 444.50 | 27 | 443.00 | 444.00 | 376 | 2.42% | 10.86% |
| MCH Group N | 13.00 | -1.52% | -0.20 | 2383 | 13.15 | 12.85 | 13.15 | 142 | 12.95 | 13.00 | 4348 | -2.99% | 8.33% |
| Meier Tobler N | 15.90 | 1.92% | 0.30 | 3915 | 15.60 | 15.30 | 15.90 | 15 | 15.70 | 15.90 | 14 | -2.45% | 27.71% |
| Metall Zug N | 2020.00 | 1.25% | 25.00 | 379 | 2000.00 | 1990.00 | 2030.00 | 1 | 2010.00 | 2020.00 | 11 | 1.51% | 34.67% |
| Meyer Burger N | 0.44 | -0.54% | -0.00 | 72130094 | 0.45 | 0.44 | 0.46 | 2088979 | 0.44 | 0.44 | 595657 | -5.00% | 32.07% |
| Mikron N | 6.28 | 2.95% | 0.18 | 2825 | 6.10 | 6.10 | 6.28 | 5872 | 6.12 | 6.28 | 499 | 1.95% | 16.30% |
| Mobimo N | 296.50 | 0.85% | 2.50 | 6797 | 293.50 | 293.50 | 298.00 | 2 | 296.00 | 296.50 | 114 | 0.85% | 3.67% |
| Nestlé N | 108.70 | 0.76% | 0.82 | 7558968 | 108.00 | 107.62 | 108.70 | 480 | 108.66 | 108.70 | 8531 | -0.09% | 4.26% |
| Newron Pharma N | 2.58 | 3.20% | 0.08 | 23656 | 2.50 | 2.48 | 2.58 | 3000 | 2.50 | 2.58 | 436 | 0.00% | 20.00% |
| Novartis N | 80.87 | 0.42% | 0.34 | 4932977 | 80.50 | 80.04 | 80.87 | 3800 | 80.86 | 80.87 | 10883 | -0.04% | -3.32% |
| OC Oerlikon N | 10.69 | -0.09% | -0.01 | 899918 | 10.74 | 10.63 | 10.85 | 9660 | 10.69 | 10.70 | 7710 | -3.69% | 16.83% |
| Orascom N | 10.20 | 0.00% | 0.00 | 1801 | 10.20 | 10.12 | 10.30 | 2070 | 10.10 | 10.20 | 438 | -2.49% | 10.51% |
| Orell Füssli N | 114.00 | 0.88% | 1.00 | 740 | 113.50 | 112.00 | 114.00 | 38 | 112.50 | 114.00 | 170 | -1.72% | 6.54% |
| Orior N | 85.30 | 0.35% | 0.30 | 6062 | 84.60 | 84.20 | 85.30 | 52 | 84.80 | 85.30 | 267 | -0.58% | 13.13% |
| Partners Group N | 1321.00 | 1.50% | 19.50 | 62413 | 1305.00 | 1300.50 | 1321.50 | 407 | 1320.50 | 1321.00 | 146 | 1.54% | 27.02% |
| Peach Property N | 51.20 | -0.78% | -0.40 | 5630 | 51.20 | 50.80 | 51.60 | 7 | 51.20 | 51.40 | 100 | 1.19% | 11.30% |
| Perfect Holding N | 0.07 | 7.46% | 0.01 | 302653 | 0.07 | 0.07 | 0.07 | 20000 | 0.07 | 0.07 | 17173 | 10.77% | -11.11% |
| Perrot Duval I | 115.00 | 0.00% | 0.00 | 1 | 115.00 | 115.00 | 115.00 | 149 | 112.00 | 115.00 | 69 | 0.00% | -3.36% |
| Phoenix Mecano I | 466.00 | 0.65% | 3.00 | 266 | 460.00 | 455.00 | 466.00 | 70 | 460.00 | 466.00 | 2 | 0.32% | 0.32% |
| PSP N | 114.20 | 0.44% | 0.50 | 108151 | 113.90 | 113.60 | 114.90 | 3001 | 114.20 | 114.30 | 173 | 0.18% | -3.47% |
| Relief Therapeut. N | 0.25 | -0.40% | -0.00 | 11466086 | 0.25 | 0.24 | 0.25 | 68052 | 0.25 | 0.25 | 59772 | -11.43% | -7.81% |
| Rieter N | 136.60 | 3.02% | 4.00 | 13492 | 132.60 | 132.60 | 136.60 | 17 | 136.00 | 136.60 | 246 | 5.08% | 41.26% |
| Roche GS | 309.20 | -0.10% | -0.30 | 1574916 | 310.00 | 306.65 | 310.60 | 10092 | 309.15 | 309.20 | 439 | -0.15% | 0.06% |
| Romande Energie N | 1280.00 | 0.00% | 0.00 | 38 | 1260.00 | 1260.00 | 1280.00 | 153 | 1270.00 | 1280.00 | 48 | 0.79% | 13.27% |
| Santhera N | 2.65 | 0.19% | 0.01 | 220496 | 2.62 | 2.59 | 2.79 | 1000 | 2.60 | 2.65 | 1705 | -4.67% | -5.18% |
| Schaffner N | 257.00 | 4.90% | 12.00 | 1285 | 247.00 | 247.00 | 260.00 | 3 | 256.00 | 257.00 | 275 | 2.39% | 25.98% |
| Schindler N | 278.00 | 3.12% | 8.40 | 42531 | 270.80 | 270.80 | 278.00 | 55 | 278.00 | 278.20 | 469 | 2.66% | 16.61% |
| Schindler PS | 285.70 | 2.73% | 7.60 | 126764 | 278.90 | 278.60 | 286.10 | 446 | 285.70 | 285.80 | 31 | 2.36% | 19.74% |
| Schlatter N | 26.40 | 0.00% | 0.00 | 2627 | 26.40 | 26.00 | 26.40 | 2 | 26.20 | 26.60 | 201 | -2.22% | -10.20% |
| Schweiter I | 1530.00 | -0.26% | -4.00 | 1161 | 1540.00 | 1512.00 | 1542.00 | 19 | 1522.00 | 1530.00 | 42 | -2.92% | 4.79% |
| SNB N | 5420.00 | 1.12% | 60.00 | 70 | 5360.00 | 5280.00 | 5420.00 | 6 | 5300.00 | 5420.00 | 10 | 2.65% | 15.81% |
| SF Urban Prop. N | 101.00 | 0.00% | 0.00 | 161 | 101.00 | 101.00 | 101.00 | 186 | 99.50 | 101.00 | 763 | 3.06% | 4.12% |
| SGS N | 2705.00 | 0.86% | 23.00 | 28352 | 2675.00 | 2675.00 | 2708.00 | 237 | 2704.00 | 2705.00 | 705 | -1.85% | 1.31% |
| SHL Telemedicine N | 11.20 | - | - | - | - | - | - | 518 | 10.60 | 11.20 | 884 | 1.82% | -5.88% |
| Siegfried N | 801.50 | 1.07% | 8.50 | 8717 | 794.00 | 791.00 | 801.50 | 5 | 801.00 | 801.50 | 80 | 2.62% | 23.02% |
| Sika N | 270.70 | 1.73% | 4.60 | 400556 | 267.50 | 266.40 | 270.70 | 606 | 270.60 | 270.70 | 2292 | -1.74% | 11.95% |
| Sonova N | 265.10 | 1.03% | 2.70 | 147044 | 263.00 | 262.60 | 265.90 | 4407 | 265.00 | 265.10 | 3139 | 1.61% | 15.26% |
| St. Galler KB N | 432.50 | 0.23% | 1.00 | 1278 | 437.00 | 432.00 | 437.00 | 15 | 432.00 | 432.50 | 11 | -0.46% | 4.22% |
| Starrag N | 44.60 | -0.45% | -0.20 | 163 | 44.60 | 44.60 | 44.60 | 68 | 42.60 | 44.60 | 464 | 2.29% | 13.78% |
| Straumann N | 1248.50 | 0.28% | 3.50 | 20743 | 1249.50 | 1245.00 | 1257.00 | 302 | 1248.50 | 1249.00 | 1322 | 0.20% | 21.04% |
| Sulzer N | 105.40 | 1.54% | 1.60 | 87278 | 104.30 | 104.20 | 106.70 | 592 | 105.30 | 105.40 | 2346 | -0.75% | 13.21% |
| Swatch Group I | 279.80 | 0.25% | 0.70 | 171364 | 279.40 | 275.50 | 279.90 | 668 | 279.80 | 279.90 | 1220 | 0.76% | 15.86% |
| Swatch Group N | 54.30 | 0.28% | 0.15 | 44532 | 54.25 | 53.50 | 54.30 | 113 | 54.20 | 54.30 | 248 | 0.37% | 16.12% |
| Swiss Life N | 473.30 | 0.51% | 2.40 | 232981 | 473.00 | 469.90 | 473.90 | 748 | 473.20 | 473.30 | 2381 | -0.55% | 14.77% |
| Swiss Prime Site N | 90.10 | 1.46% | 1.30 | 188709 | 88.80 | 88.75 | 90.10 | 52 | 90.00 | 90.10 | 2431 | -0.33% | 3.68% |
| Swiss Re N | 90.64 | 0.49% | 0.44 | 1635248 | 90.66 | 89.80 | 91.02 | 4586 | 90.62 | 90.64 | 15334 | -2.89% | 8.76% |
| Swiss Steel N | 0.27 | -1.97% | -0.01 | 1048525 | 0.28 | 0.27 | 0.28 | 489738 | 0.27 | 0.27 | 7059 | -2.14% | 21.13% |
| Swisscom N | 479.30 | 0.80% | 3.80 | 130807 | 476.50 | 474.90 | 479.30 | 84 | 479.20 | 479.30 | 2556 | -1.18% | 0.46% |
| Swissquote N | 146.80 | 0.82% | 1.20 | 32087 | 146.80 | 145.00 | 147.40 | 227 | 146.60 | 146.80 | 1287 | 9.23% | 70.90% |
| Tecan N | 464.80 | 1.57% | 7.20 | 25866 | 459.00 | 457.60 | 466.40 | 39 | 464.40 | 464.80 | 74 | 3.61% | 7.15% |
| Temenos N | 145.15 | 0.03% | 0.05 | 178890 | 145.10 | 143.90 | 145.60 | 178 | 145.15 | 145.20 | 53 | 0.52% | 17.39% |
| Tornos Holding | 7.39 | 1.93% | 0.14 | 4852 | 7.08 | 7.08 | 7.39 | 2470 | 7.26 | 7.39 | 749 | 14.75% | 78.50% |
| TX Group N | 80.50 | 0.00% | 0.00 | 4190 | 80.50 | 80.40 | 80.70 | 10 | 80.10 | 80.50 | 1545 | 0.00% | 13.70% |
| U-Blox N | 66.00 | 0.46% | 0.30 | 15485 | 65.70 | 65.00 | 66.15 | 17 | 65.90 | 66.00 | 3578 | 0.99% | 12.15% |
| UBS Group N | 14.81 | 1.93% | 0.28 | 15362805 | 14.64 | 14.53 | 14.83 | 1940 | 14.81 | 14.81 | 367565 | -0.80% | 18.81% |
| Valartis N | 9.45 | 0.00% | 0.00 | 12968 | 8.85 | 8.80 | 9.70 | 200 | 9.10 | 9.45 | 199 | -4.55% | 5.00% |
| Valiant N | 101.00 | 1.30% | 1.30 | 25571 | 100.00 | 100.00 | 101.00 | 1829 | 100.80 | 101.00 | 453 | 0.40% | 16.76% |
| Valora N | 195.40 | -0.61% | -1.20 | 9022 | 196.00 | 193.60 | 197.80 | 50 | 195.20 | 195.40 | 408 | -1.61% | 12.43% |
| Vaudoise Vers. I | 493.00 | 1.02% | 5.00 | 1243 | 492.00 | 489.00 | 494.00 | 3 | 490.00 | 493.00 | 271 | 0.61% | 3.79% |
| Vetropack N | 58.20 | 2.11% | 1.20 | 16264 | 57.00 | 56.90 | 58.20 | 226 | 58.10 | 58.20 | 287 | -2.02% | -2.51% |
| Vifor Pharma N | 133.60 | 0.83% | 1.10 | 211223 | 132.90 | 132.20 | 134.40 | 1269 | 133.60 | 133.65 | 961 | 2.45% | -3.88% |
| Villars N | 720.00 | - | - | - | - | - | - | 4 | 720.00 | 765.00 | 20 | 0.00% | -7.10% |
| Von Roll I | 0.84 | -0.71% | -0.01 | 34309 | 0.85 | 0.83 | 0.85 | 2500 | 0.83 | 0.84 | 1422 | 0.48% | 5.51% |
| Vontobel N | 75.70 | 0.87% | 0.65 | 39260 | 75.40 | 75.00 | 75.85 | 120 | 75.60 | 75.70 | 956 | 2.57% | 7.83% |
| VP Bank I | 119.00 | 0.34% | 0.40 | 2955 | 117.20 | 117.20 | 120.00 | 90 | 118.60 | 119.00 | 84 | 2.23% | 6.25% |
| VZ Holding N | 80.00 | 1.14% | 0.90 | 5604 | 78.70 | 78.50 | 80.00 | 218 | 79.20 | 80.00 | 781 | -2.08% | -1.11% |
| Walliser KB I | 108.00 | 0.00% | 0.00 | 1694 | 107.00 | 107.00 | 108.50 | 592 | 107.50 | 108.00 | 108 | 0.93% | 2.86% |
| Warteck Invest N | 2350.00 | 0.43% | 10.00 | 73 | 2340.00 | 2330.00 | 2350.00 | 3 | 2330.00 | 2350.00 | 492 | 1.29% | -1.26% |
| Zehnder N | 78.20 | -0.51% | -0.40 | 27301 | 78.60 | 77.40 | 79.20 | 192 | 78.10 | 78.20 | 367 | 2.49% | 32.32% |
| Züblin N | 27.80 | -0.71% | -0.20 | 2566 | 28.00 | 27.20 | 28.00 | 9 | 27.60 | 28.00 | 558 | -3.47% | 0.72% |
| Zug Estates N | 2000.00 | 0.50% | 10.00 | 83 | 1995.00 | 1990.00 | 2000.00 | 2 | 1990.00 | 2000.00 | 227 | 0.00% | -1.48% |
| Zuger Kantonalbank N | 6960.00 | 0.87% | 60.00 | 17 | 6880.00 | 6880.00 | 6960.00 | 2 | 6840.00 | 6960.00 | 22 | 1.46% | 8.75% |
| Zurich Insurance N | 381.60 | 0.93% | 3.50 | 577212 | 379.60 | 378.10 | 381.60 | 2227 | 381.50 | 381.60 | 1312 | -1.01% | 2.17% |
| Zwahlen & Mayr I | 190.00 | - | - | - | - | - | - | 14 | 170.00 | 208.00 | 34 | 0.00% | 6.15% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung