Finanz und Wirtschaft 
28.09.2020 04:11:51
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.09.2020 | 12594.05 | Volatilität in % | - |
| Börse | Letzter Handel | 25.09.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 28.09.2020 / 04:11 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -0.86% | 13448.0 | 9263.4 |
| 1 Woche | -2.72% | 12906.0 | 12494.7 |
| 1 Monat | -0.22% | 13022.3 | 12446.2 |
| 3 Monate | 1.97% | 13022.3 | 12281.4 |
| 6 Monate | 16.60% | 13022.3 | 10638.6 |
| 1 Jahr | 5.66% | 13448.0 | 9263.4 |
| 3 Jahre | 22.20% | 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 | 23.16 | 0.17% | 0.04 | 6950239 | 23.21 | 22.81 | 23.31 | 14337 | 23.15 | 23.16 | 155704 | -2.77% | -0.90% |
| Addex N | 1.94 | 0.00% | 0.00 | 28830 | 1.94 | 1.94 | 2.03 | 2878 | 1.94 | 2.00 | 10000 | -2.51% | 18.29% |
| Adecco N | 47.46 | 0.00% | 0.00 | 827093 | 47.61 | 46.53 | 47.79 | 330 | 47.44 | 47.46 | 2922 | -8.59% | -22.48% |
| Adval Tech N | 143.00 | 0.70% | 1.00 | 54 | 143.00 | 143.00 | 143.00 | 99 | 142.00 | 150.00 | 18 | 0.00% | -15.88% |
| Airesis N | 0.90 | - | - | - | - | - | - | 34883 | 0.86 | 0.90 | 1977 | 5.88% | -23.73% |
| Allreal N | 196.20 | -0.20% | -0.40 | 27499 | 197.80 | 194.20 | 198.00 | 131 | 196.00 | 196.20 | 247 | -1.51% | 1.98% |
| Also N | 238.00 | -0.83% | -2.00 | 13865 | 240.00 | 235.00 | 242.00 | 185 | 238.00 | 239.00 | 305 | -2.46% | 45.65% |
| AMS I | 18.59 | -0.16% | -0.03 | 2170573 | 18.70 | 18.11 | 18.75 | 600 | 18.59 | 18.59 | 6379 | 2.17% | -52.65% |
| APG SGA N | 171.80 | -0.46% | -0.80 | 1404 | 172.60 | 171.60 | 177.40 | 106 | 171.60 | 171.80 | 4 | -4.34% | -39.51% |
| Arbonia N | 11.64 | 1.57% | 0.18 | 39002 | 11.52 | 11.44 | 11.68 | 618 | 11.60 | 11.64 | 1176 | -3.00% | -7.62% |
| Arundel N | 2.70 | - | - | - | - | - | - | 400 | 2.50 | 2.98 | 3640 | -0.74% | 29.81% |
| Aryzta N | 0.58 | 0.43% | 0.00 | 5209695 | 0.58 | 0.56 | 0.59 | 11135 | 0.58 | 0.58 | 18078 | -13.72% | -46.53% |
| Ascom N | 12.26 | 5.33% | 0.62 | 178603 | 11.64 | 11.64 | 12.32 | 429 | 12.26 | 12.28 | 160 | 2.34% | 16.54% |
| Autoneum N | 109.30 | 0.74% | 0.80 | 5587 | 109.50 | 106.60 | 109.50 | 6 | 109.20 | 109.30 | 377 | -4.37% | -5.94% |
| Bachem N | 377.50 | -0.13% | -0.50 | 19582 | 375.00 | 368.00 | 382.50 | 13 | 377.50 | 378.00 | 90 | 0.67% | 143.86% |
| Bâloise N | 133.30 | -1.55% | -2.10 | 137397 | 136.10 | 133.20 | 136.80 | 2070 | 133.30 | 133.50 | 1067 | -8.70% | -23.83% |
| Bank Linth N | 500.00 | - | - | - | - | - | - | 6 | 498.00 | 505.00 | 6 | 1.63% | 2.88% |
| BC Genève N | 172.50 | -0.29% | -0.50 | 218 | 174.00 | 172.50 | 174.00 | 146 | 172.50 | 174.00 | 44 | -1.99% | -11.31% |
| BC Jura I | 55.50 | -2.63% | -1.50 | 318 | 56.50 | 55.50 | 56.50 | 108 | 55.00 | 55.50 | 132 | -5.13% | -0.89% |
| BC Vaudoise N | 94.40 | -1.05% | -1.00 | 96453 | 95.30 | 93.80 | 96.20 | 1071 | 94.30 | 94.40 | 1483 | -4.26% | 19.49% |
| Banque Profil I | 1.51 | -6.21% | -0.10 | 700 | 1.51 | 1.51 | 1.51 | 998 | 1.52 | 1.61 | 503 | -6.21% | -31.98% |
| Barry Callebaut N | 1996.00 | -0.20% | -4.00 | 9394 | 1990.00 | 1983.00 | 2006.00 | 241 | 1996.00 | 1998.00 | 12 | -0.60% | -6.64% |
| Basellandsch. KB PS | 906.00 | 0.44% | 4.00 | 139 | 904.00 | 900.00 | 906.00 | 61 | 902.00 | 906.00 | 120 | 0.22% | -1.52% |
| Basilea Pharma N | 47.32 | 1.50% | 0.70 | 55870 | 46.76 | 46.44 | 47.68 | 62 | 47.32 | 47.36 | 56 | -3.43% | 0.98% |
| Basler KB PS | 62.20 | 0.97% | 0.60 | 3380 | 62.40 | 61.00 | 62.40 | 100 | 61.40 | 62.40 | 50 | 0.65% | -17.07% |
| Belimo N | 6670.00 | -3.05% | -210.00 | 1598 | 6910.00 | 6550.00 | 6910.00 | 16 | 6670.00 | 6710.00 | 16 | -6.06% | -8.50% |
| Bell Food Group N | 246.00 | -2.19% | -5.50 | 564 | 250.00 | 246.00 | 251.00 | 29 | 246.00 | 246.50 | 18 | -0.20% | -6.11% |
| Bellevue N | 23.90 | 1.27% | 0.30 | 9348 | 23.80 | 23.50 | 23.90 | 2391 | 23.60 | 23.90 | 345 | 0.42% | 0.00% |
| Titlis-Bahnen N | 38.00 | -6.40% | -2.60 | 2414 | 40.40 | 37.60 | 40.40 | 10 | 37.80 | 38.00 | 379 | -11.01% | -45.09% |
| BEKB | BCBE N | 230.00 | 1.10% | 2.50 | 1894 | 229.00 | 227.50 | 230.00 | 3 | 228.50 | 230.00 | 1080 | 1.10% | 3.60% |
| BFW Liegenschaften N | 45.80 | -2.14% | -1.00 | 37 | 46.00 | 45.80 | 46.00 | 1000 | 43.80 | 45.80 | 236 | -4.98% | 3.39% |
| BKW N | 98.10 | -0.10% | -0.10 | 38993 | 98.20 | 96.80 | 98.60 | 128 | 98.00 | 98.10 | 915 | -2.49% | 37.39% |
| Bobst N | 54.50 | 1.30% | 0.70 | 11468 | 53.75 | 53.25 | 54.80 | 14 | 54.50 | 54.60 | 60 | -1.36% | -3.28% |
| Bossard N | 157.00 | -0.38% | -0.60 | 13581 | 157.40 | 154.20 | 158.00 | 155 | 157.00 | 157.20 | 1816 | -4.85% | -10.13% |
| Bucher N | 337.80 | -1.00% | -3.40 | 27716 | 342.00 | 335.20 | 342.40 | 133 | 337.60 | 337.80 | 308 | -2.76% | -0.59% |
| Burckhardt Compr. N | 228.00 | 0.22% | 0.50 | 1910 | 228.50 | 225.00 | 229.00 | 38 | 228.00 | 229.00 | 13 | -4.80% | -13.96% |
| Burkhalter N | 60.50 | -1.79% | -1.10 | 6556 | 61.90 | 60.50 | 62.20 | 160 | 60.50 | 61.00 | 5006 | -4.87% | -20.50% |
| BVZ N | 740.00 | -3.27% | -25.00 | 126 | 765.00 | 725.00 | 765.00 | 13 | 740.00 | 745.00 | 191 | -5.13% | -38.33% |
| Calida N | 28.10 | 2.93% | 0.80 | 2600 | 27.50 | 27.50 | 28.20 | 3 | 27.90 | 28.10 | 195 | -2.43% | -23.64% |
| Gavazzi I | 150.50 | 0.00% | 0.00 | 633 | 148.00 | 145.50 | 150.50 | 7 | 147.50 | 150.50 | 26 | -0.66% | -42.12% |
| Cham Group N | 411.00 | - | - | - | - | - | - | 1052 | 410.00 | 417.00 | 52 | 0.00% | 0.00% |
| Lindt & Sprüngli N | 81700.00 | -0.12% | -100.00 | 101 | 82400.00 | 80700.00 | 82400.00 | 6 | 81700.00 | 81800.00 | 1 | -1.45% | -4.44% |
| Lindt & Sprüngli PS | 7780.00 | 0.00% | 0.00 | 1563 | 7765.00 | 7670.00 | 7790.00 | 10 | 7775.00 | 7780.00 | 3 | -0.70% | 3.53% |
| Cicor Technologies N | 41.90 | -0.24% | -0.10 | 13511 | 41.80 | 41.40 | 42.60 | 750 | 41.80 | 42.10 | 5 | -1.64% | -29.46% |
| Clariant N | 18.06 | -0.06% | -0.01 | 1900590 | 18.06 | 17.80 | 18.14 | 551 | 18.05 | 18.06 | 17754 | -4.82% | -16.39% |
| Coltene N | 69.50 | -0.71% | -0.50 | 3426 | 70.40 | 69.50 | 70.40 | 178 | 69.50 | 70.30 | 334 | -5.44% | -21.73% |
| Comet N | 137.40 | -0.58% | -0.80 | 21094 | 138.00 | 136.80 | 140.40 | 74 | 137.40 | 137.80 | 84 | -1.86% | 12.07% |
| Richemont N | 60.60 | -0.39% | -0.24 | 1417692 | 61.10 | 59.94 | 61.10 | 7866 | 60.60 | 60.64 | 3138 | -4.96% | -20.33% |
| CI COM I | 2.40 | 0.00% | 0.00 | 20 | 2.40 | 2.40 | 2.40 | 1622 | 2.40 | 2.50 | 1544 | 0.00% | -0.83% |
| Comp. Fin. Tradition | 112.50 | -1.32% | -1.50 | 2030 | 112.50 | 112.50 | 114.00 | 300 | 112.00 | 112.50 | 540 | -1.75% | 8.77% |
| Conzzeta N | 934.00 | -1.79% | -17.00 | 903 | 948.00 | 923.00 | 949.00 | 29 | 933.00 | 934.00 | 4 | -4.21% | -19.20% |
| Cosmo N | 83.90 | -1.41% | -1.20 | 7785 | 85.60 | 82.50 | 85.60 | 27 | 83.30 | 83.90 | 193 | -4.55% | 9.39% |
| CPH N | 67.00 | 0.00% | 0.00 | 603 | 67.00 | 67.00 | 67.00 | 2 | 66.60 | 67.00 | 325 | 0.00% | -15.40% |
| Crealogix N | 115.00 | 0.88% | 1.00 | 3925 | 115.50 | 114.00 | 116.50 | 8677 | 115.00 | 116.00 | 14 | 11.11% | 5.50% |
| CS Group N | 8.77 | -1.64% | -0.15 | 12349290 | 8.99 | 8.69 | 9.02 | 639 | 8.76 | 8.77 | 106128 | -10.48% | -33.11% |
| Daetwyler I | 203.00 | 0.99% | 2.00 | 21407 | 201.50 | 198.60 | 204.00 | 2199 | 203.00 | 203.50 | 374 | -3.33% | 8.91% |
| Datacolor N | 510.00 | - | - | - | - | - | - | 4 | 510.00 | 530.00 | 9 | -1.92% | -25.55% |
| DKSH N | 63.75 | -2.37% | -1.55 | 100098 | 65.15 | 63.20 | 65.35 | 104 | 63.70 | 63.75 | 1142 | -3.19% | 20.97% |
| Dormakaba N | 489.80 | -1.25% | -6.20 | 16344 | 494.80 | 482.60 | 498.40 | 120 | 489.80 | 490.00 | 19 | -7.06% | -29.27% |
| Dottikon ES N | 1050.00 | -4.55% | -50.00 | 248 | 1080.00 | 1030.00 | 1080.00 | 6 | 1030.00 | 1060.00 | 1 | -6.25% | 76.77% |
| Dufry N | 28.08 | -0.07% | -0.02 | 340927 | 28.60 | 27.61 | 28.60 | 3980 | 28.08 | 28.12 | 237 | -8.24% | -70.76% |
| Edisun Power N | 107.50 | 0.00% | 0.00 | 16 | 107.50 | 107.50 | 107.50 | 234 | 107.00 | 108.00 | 10 | -3.59% | -19.17% |
| EFG International N | 4.99 | -3.02% | -0.15 | 289012 | 5.22 | 4.94 | 5.22 | 733 | 4.97 | 4.99 | 995 | -12.54% | -21.99% |
| Elma Electronic N | 480.00 | - | - | - | - | - | - | 100 | 460.00 | 480.00 | 18 | 0.00% | 9.59% |
| Emmi N | 910.00 | 0.33% | 3.00 | 2919 | 910.00 | 899.00 | 911.50 | 13 | 909.50 | 910.00 | 53 | 0.28% | 8.01% |
| Ems-Chemie N | 832.00 | -0.12% | -1.00 | 20295 | 833.50 | 823.50 | 837.00 | 23 | 831.50 | 832.00 | 698 | -3.37% | 30.71% |
| Evolva N | 0.23 | -0.43% | -0.00 | 1287158 | 0.23 | 0.23 | 0.23 | 58100 | 0.23 | 0.23 | 21759 | -4.17% | 5.02% |
| Flughafen Zürich N | 125.50 | -0.48% | -0.60 | 141152 | 128.60 | 123.60 | 128.70 | 2749 | 125.50 | 125.60 | 1422 | -3.91% | -28.98% |
| Forbo N | 1482.00 | 0.14% | 2.00 | 1057 | 1476.00 | 1468.00 | 1490.00 | 15 | 1482.00 | 1488.00 | 59 | -3.14% | -10.07% |
| GAM N | 1.69 | -1.23% | -0.02 | 504717 | 1.71 | 1.67 | 1.72 | 13081 | 1.69 | 1.70 | 1494 | -6.17% | -39.76% |
| Geberit N | 533.20 | 0.41% | 2.20 | 83412 | 533.00 | 527.20 | 534.20 | 483 | 533.20 | 533.40 | 526 | 0.91% | -1.84% |
| Georg Fischer N | 939.00 | -0.58% | -5.50 | 9940 | 944.50 | 930.00 | 949.50 | 232 | 939.00 | 939.50 | 7 | -2.90% | -4.48% |
| Givaudan N | 3942.00 | -0.66% | -26.00 | 26272 | 3973.00 | 3914.00 | 3980.00 | 63 | 3941.00 | 3942.00 | 1821 | -3.19% | 30.06% |
| Graubündner KB PS | 1580.00 | 0.32% | 5.00 | 55 | 1560.00 | 1560.00 | 1580.00 | 9 | 1565.00 | 1580.00 | 31 | 1.94% | 6.40% |
| Groupe Minoteries N | 338.00 | - | - | - | - | - | - | 28 | 338.00 | 342.00 | 85 | -1.74% | -6.11% |
| Gurit I | 1864.00 | -1.17% | -22.00 | 663 | 1876.00 | 1842.00 | 1892.00 | 1 | 1864.00 | 1874.00 | 4 | -5.28% | 24.77% |
| Helvetia N | 73.00 | -1.15% | -0.85 | 276314 | 74.25 | 72.85 | 74.85 | 1641 | 73.00 | 73.05 | 129 | -10.81% | -46.64% |
| Hochdorf N | 68.40 | -0.44% | -0.30 | 68 | 68.60 | 68.40 | 68.60 | 553 | 67.50 | 68.40 | 33 | 0.74% | -17.79% |
| Huber+Suhner N | 67.60 | -0.29% | -0.20 | 13419 | 67.70 | 66.50 | 68.00 | 126 | 67.50 | 67.60 | 141 | -4.38% | -11.98% |
| Hypo Lenzburg N | 4260.00 | -0.93% | -40.00 | 14 | 4280.00 | 4260.00 | 4280.00 | 4 | 4260.00 | 4300.00 | 23 | -0.93% | -6.99% |
| Implenia N | 28.12 | -0.35% | -0.10 | 52117 | 28.48 | 28.02 | 28.56 | 879 | 28.12 | 28.22 | 326 | -8.10% | -19.20% |
| Inficon N | 736.00 | 0.14% | 1.00 | 2449 | 736.00 | 728.00 | 737.00 | 49 | 735.00 | 736.00 | 37 | -1.47% | -4.23% |
| Interroll N | 2115.00 | 0.95% | 20.00 | 1744 | 2090.00 | 2065.00 | 2125.00 | 16 | 2115.00 | 2120.00 | 51 | -6.62% | -2.76% |
| IVF Hartmann N | 173.00 | 0.00% | 0.00 | 27 | 171.00 | 171.00 | 173.00 | 17 | 171.00 | 173.00 | 12 | -1.14% | 10.90% |
| Julius Bär N | 37.23 | -1.40% | -0.53 | 1066011 | 38.00 | 36.71 | 38.01 | 4119 | 37.23 | 37.24 | 2104 | -8.66% | -25.44% |
| Jungfraubahn N | 114.80 | -4.33% | -5.20 | 8605 | 119.80 | 112.40 | 120.40 | 7 | 114.80 | 115.00 | 12 | -5.90% | -30.42% |
| Kardex N | 163.60 | 0.49% | 0.80 | 15197 | 163.80 | 160.80 | 164.00 | 337 | 163.60 | 163.80 | 3 | -5.21% | 0.37% |
| Komax N | 154.10 | 0.59% | 0.90 | 6654 | 153.00 | 151.80 | 154.70 | 115 | 154.10 | 154.50 | 18 | -3.32% | -34.81% |
| Kudelski I | 3.24 | -2.41% | -0.08 | 60053 | 3.33 | 3.22 | 3.35 | 6336 | 3.24 | 3.27 | 222 | -10.00% | -43.65% |
| Kühne + Nagel N | 179.80 | -0.44% | -0.80 | 288494 | 180.60 | 178.65 | 181.60 | 768 | 179.80 | 179.85 | 2681 | 1.35% | 10.17% |
| Kuros BioSciences N | 2.50 | 4.17% | 0.10 | 17271 | 2.52 | 2.46 | 2.54 | 900 | 2.45 | 2.50 | 1583 | 2.88% | 2.04% |
| LafargeHolcim N | 41.37 | 0.27% | 0.11 | 1520314 | 41.70 | 41.01 | 41.85 | 9120 | 41.29 | 41.37 | 7039 | -5.14% | -22.96% |
| Leclanché N | 0.54 | -1.82% | -0.01 | 139230 | 0.56 | 0.54 | 0.56 | 20088 | 0.54 | 0.56 | 4000 | -5.26% | -61.29% |
| Lem N | 1714.00 | 1.30% | 22.00 | 1590 | 1692.00 | 1684.00 | 1730.00 | 9 | 1712.00 | 1714.00 | 1 | -1.61% | 20.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Logitech N | 67.62 | -1.02% | -0.70 | 1026453 | 68.42 | 66.04 | 68.54 | 5334 | 67.62 | 67.64 | 246 | 4.38% | 47.55% |
| Lonza N | 568.80 | 0.42% | 2.40 | 184767 | 564.80 | 557.60 | 568.80 | 302 | 568.60 | 568.80 | 199 | -0.59% | 61.04% |
| Luzerner KB N | 392.50 | -0.13% | -0.50 | 1306 | 400.00 | 392.00 | 400.00 | 2 | 392.00 | 392.50 | 2 | -2.85% | -6.44% |
| MCH Group N | 13.90 | -1.07% | -0.15 | 4152 | 13.95 | 13.85 | 14.05 | 105 | 13.80 | 13.90 | 368 | -2.46% | -46.74% |
| Meier Tobler N | 9.48 | 2.60% | 0.24 | 12040 | 9.28 | 9.26 | 9.68 | 15 | 9.42 | 9.48 | 353 | 5.10% | -21.03% |
| Metall Zug N | 1280.00 | 0.39% | 5.00 | 163 | 1280.00 | 1250.00 | 1280.00 | 84 | 1250.00 | 1280.00 | 20 | -2.66% | -20.61% |
| Meyer Burger N | 0.23 | -2.42% | -0.01 | 19825967 | 0.24 | 0.23 | 0.24 | 100138 | 0.23 | 0.23 | 8314 | -2.34% | -17.95% |
| Mikron N | 5.38 | 0.75% | 0.04 | 3459 | 5.36 | 5.34 | 5.38 | 80 | 5.36 | 5.40 | 380 | 3.07% | -20.41% |
| Mobimo N | 267.50 | -0.19% | -0.50 | 13004 | 266.50 | 266.00 | 273.00 | 423 | 267.00 | 267.50 | 497 | 1.71% | -7.28% |
| Nestlé N | 109.76 | 1.42% | 1.54 | 5477924 | 109.00 | 108.72 | 110.64 | 4630 | 109.74 | 109.76 | 6342 | 1.24% | 4.75% |
| Newron Pharma N | 1.90 | -3.06% | -0.06 | 37576 | 1.97 | 1.85 | 1.97 | 4520 | 1.88 | 1.90 | 1235 | -3.06% | -70.08% |
| Novartis N | 80.31 | 0.14% | 0.11 | 5171291 | 80.05 | 79.07 | 80.60 | 11922 | 80.31 | 80.33 | 1117 | -3.16% | -12.61% |
| OC Oerlikon N | 7.25 | -1.83% | -0.14 | 654728 | 7.38 | 7.15 | 7.38 | 1626 | 7.25 | 7.25 | 4995 | -8.52% | -36.18% |
| Orascom N | 8.74 | 0.00% | 0.00 | 10389 | 8.74 | 8.60 | 8.74 | 1486 | 8.60 | 8.74 | 1507 | 0.46% | -42.80% |
| Orell Füssli N | 91.00 | 0.00% | 0.00 | 1277 | 91.20 | 90.00 | 91.20 | 150 | 90.20 | 91.00 | 532 | 0.00% | -8.54% |
| Orior N | 73.70 | -2.12% | -1.60 | 8039 | 75.40 | 73.10 | 75.50 | 9 | 73.70 | 73.90 | 21 | -3.41% | -17.65% |
| Pargesa I | 74.20 | -1.33% | -1.00 | 9617 | 75.35 | 74.20 | 75.70 | 1 | 74.20 | 74.45 | 49 | -4.20% | -7.77% |
| Partners Group N | 838.80 | 0.55% | 4.60 | 91665 | 837.40 | 825.00 | 840.00 | 215 | 838.80 | 839.00 | 1068 | -1.80% | -5.48% |
| Peach Property N | 42.20 | 0.48% | 0.20 | 21923 | 42.00 | 41.50 | 42.40 | 2121 | 42.00 | 42.20 | 87 | 2.68% | 6.84% |
| Perfect Holding N | 0.09 | -10.53% | -0.01 | 410028 | 0.10 | 0.09 | 0.10 | 20000 | 0.09 | 0.09 | 19000 | -2.30% | 400.00% |
| Perrot Duval I | 109.00 | -0.91% | -1.00 | 19 | 110.00 | 109.00 | 114.00 | 10 | 109.00 | 114.00 | 6 | -5.22% | -20.44% |
| Phoenix Mecano I | 361.00 | 3.44% | 12.00 | 625 | 350.50 | 350.50 | 366.00 | 3 | 358.50 | 361.00 | 2 | -0.82% | -24.56% |
| PSP N | 113.00 | 0.71% | 0.80 | 206598 | 112.70 | 111.10 | 113.20 | 1192 | 112.70 | 113.00 | 4769 | 1.35% | -15.42% |
| Relief Therapeut. N | 0.53 | 1.53% | 0.01 | 18697658 | 0.51 | 0.50 | 0.53 | 19950 | 0.53 | 0.53 | 25480 | 5.58% | 52900.00% |
| Rieter N | 77.00 | 1.72% | 1.30 | 5895 | 75.70 | 74.70 | 77.70 | 66 | 77.00 | 77.20 | 20 | -3.87% | -44.24% |
| Roche GS | 330.95 | -0.26% | -0.85 | 1574303 | 331.40 | 327.70 | 332.90 | 1585 | 330.95 | 331.10 | 32 | -3.54% | 5.40% |
| Romande Energie N | 1060.00 | 0.00% | 0.00 | 74 | 1055.00 | 1055.00 | 1060.00 | 26 | 1060.00 | 1075.00 | 9 | -0.93% | -11.67% |
| Santhera N | 6.02 | -3.22% | -0.20 | 81910 | 6.32 | 5.94 | 6.32 | 1506 | 6.02 | 6.06 | 283 | -7.95% | -46.91% |
| Schaffner N | 178.00 | -1.11% | -2.00 | 982 | 179.00 | 175.00 | 179.50 | 7 | 177.00 | 179.00 | 3 | -0.56% | -19.82% |
| Schindler N | 248.40 | -0.72% | -1.80 | 35001 | 251.40 | 246.60 | 252.20 | 167 | 248.40 | 248.60 | 305 | -1.90% | 4.72% |
| Schindler PS | 250.80 | -0.56% | -1.40 | 118619 | 253.00 | 247.60 | 253.60 | 261 | 250.70 | 250.80 | 799 | -2.18% | 1.87% |
| Schlatter N | 25.00 | -6.72% | -1.80 | 2000 | 25.00 | 25.00 | 25.00 | 200 | 24.60 | 27.00 | 200 | -9.42% | -30.17% |
| Schweiter I | 1264.00 | -1.40% | -18.00 | 1218 | 1262.00 | 1256.00 | 1280.00 | 3 | 1264.00 | 1266.00 | 3 | -3.81% | 3.10% |
| SNB N | 4960.00 | 0.20% | 10.00 | 12 | 4870.00 | 4870.00 | 4960.00 | 1 | 4870.00 | 4960.00 | 5 | 0.20% | -7.98% |
| SF Urban Prop. N | 92.00 | -1.60% | -1.50 | 3610 | 93.50 | 92.00 | 94.00 | 199 | 92.00 | 94.00 | 900 | -1.60% | -6.60% |
| SGS N | 2455.00 | 1.03% | 25.00 | 18759 | 2432.00 | 2409.00 | 2455.00 | 16 | 2454.00 | 2455.00 | 225 | 0.33% | -7.39% |
| SHL Telemedicine N | 5.00 | 4.17% | 0.20 | 5391 | 5.20 | 5.00 | 5.25 | 28 | 5.00 | 5.20 | 995 | 3.31% | -8.26% |
| Siegfried N | 573.00 | 0.88% | 5.00 | 12693 | 570.00 | 558.50 | 574.00 | 123 | 573.00 | 573.50 | 25 | 1.60% | 22.17% |
| Sika N | 221.70 | 0.45% | 1.00 | 263059 | 221.60 | 218.30 | 222.20 | 960 | 221.70 | 221.80 | 1463 | -0.85% | 21.91% |
| Sonova N | 205.10 | -0.24% | -0.50 | 189145 | 205.50 | 202.50 | 205.80 | 752 | 205.00 | 205.10 | 482 | -6.86% | -7.40% |
| St. Galler KB N | 390.00 | -1.39% | -5.50 | 2279 | 396.00 | 387.00 | 396.00 | 92 | 390.00 | 390.50 | 11 | -5.91% | -13.43% |
| Starrag N | 36.60 | 3.39% | 1.20 | 373 | 35.40 | 35.20 | 36.60 | 850 | 35.20 | 36.00 | 100 | -1.08% | -20.78% |
| Straumann N | 864.20 | -0.09% | -0.80 | 62013 | 867.00 | 847.60 | 870.40 | 436 | 864.00 | 864.20 | 596 | -7.99% | -9.07% |
| Sulzer N | 75.05 | -1.70% | -1.30 | 81921 | 76.10 | 73.55 | 76.50 | 293 | 75.00 | 75.05 | 310 | -7.00% | -30.51% |
| Swatch Group I | 208.90 | -0.10% | -0.20 | 173145 | 210.50 | 206.50 | 212.60 | 814 | 208.80 | 208.90 | 1818 | -3.11% | -22.63% |
| Swatch Group N | 40.16 | 0.15% | 0.06 | 196830 | 40.34 | 39.72 | 40.64 | 434 | 40.16 | 40.20 | 480 | -2.57% | -21.49% |
| Swiss Life N | 339.90 | -1.62% | -5.60 | 198259 | 347.00 | 338.00 | 348.80 | 24 | 339.80 | 339.90 | 1038 | -7.96% | -30.03% |
| Swiss Prime Site N | 83.85 | -0.59% | -0.50 | 161063 | 84.40 | 83.15 | 84.85 | 2822 | 83.80 | 83.85 | 3025 | -2.56% | -25.07% |
| Swiss Re N | 67.30 | -1.26% | -0.86 | 1634281 | 68.32 | 66.82 | 68.54 | 1626 | 67.28 | 67.30 | 4523 | -8.06% | -38.09% |
| Schmolz + Bickenbach | 0.16 | 0.00% | 0.00 | 714126 | 0.16 | 0.16 | 0.16 | 56540 | 0.16 | 0.16 | 33288 | 0.63% | -43.06% |
| Swisscom N | 494.00 | -0.88% | -4.40 | 99207 | 499.90 | 492.40 | 500.40 | 197 | 494.00 | 494.10 | 57 | -1.10% | -3.63% |
| Swissquote N | 72.50 | -1.89% | -1.40 | 66102 | 73.90 | 71.40 | 74.90 | 347 | 72.40 | 72.50 | 148 | -6.33% | 49.42% |
| Tecan N | 447.40 | 0.13% | 0.60 | 47559 | 445.60 | 437.60 | 449.40 | 268 | 447.40 | 447.60 | 577 | -0.93% | 64.49% |
| Temenos N | 126.95 | 1.64% | 2.05 | 490374 | 124.65 | 123.95 | 128.10 | 1198 | 126.95 | 127.00 | 22949 | -5.86% | -17.13% |
| Tornos Holding | 3.56 | -0.84% | -0.03 | 627 | 3.59 | 3.56 | 3.59 | 465 | 3.56 | 3.59 | 14 | -8.83% | -47.10% |
| TX Group N | 63.60 | -1.40% | -0.90 | 1101 | 64.50 | 63.60 | 64.80 | 15 | 63.60 | 64.00 | 29 | -4.07% | -32.12% |
| U-Blox N | 47.92 | -5.01% | -2.53 | 64915 | 50.15 | 47.42 | 50.15 | 365 | 47.92 | 47.96 | 15 | -4.16% | -51.00% |
| UBS Group N | 9.68 | -2.97% | -0.30 | 23205281 | 10.03 | 9.65 | 10.04 | 1598 | 9.68 | 9.68 | 171313 | -11.86% | -20.83% |
| Valartis N | 8.40 | 0.00% | 0.00 | 23 | 8.40 | 8.40 | 8.40 | 153 | 8.40 | 8.50 | 1951 | -1.18% | -17.65% |
| Valiant N | 76.90 | 0.00% | 0.00 | 45780 | 77.40 | 74.70 | 77.40 | 91 | 76.90 | 77.00 | 473 | -6.45% | -21.85% |
| Valora N | 171.60 | -0.69% | -1.20 | 16267 | 172.80 | 168.60 | 174.00 | 54 | 171.60 | 171.80 | 12 | -4.35% | -36.44% |
| Vaudoise Vers. I | 465.00 | 0.22% | 1.00 | 590 | 466.00 | 455.00 | 466.00 | 43 | 455.00 | 465.00 | 11 | -1.69% | -18.71% |
| Vetropack N | 57.20 | -0.35% | -0.20 | 10581 | 57.40 | 56.30 | 57.80 | 22 | 57.10 | 57.20 | 24 | -1.89% | -5.92% |
| Vifor Pharma N | 126.15 | 1.00% | 1.25 | 214220 | 125.90 | 123.20 | 126.80 | 422 | 126.15 | 126.20 | 1065 | -9.93% | -28.59% |
| Villars N | 710.00 | -1.39% | -10.00 | 1 | 710.00 | 710.00 | 710.00 | 4 | 710.00 | 750.00 | 30 | -0.70% | -14.97% |
| Von Roll I | 0.76 | 0.00% | 0.00 | 3596 | 0.76 | 0.76 | 0.76 | 23323 | 0.75 | 0.76 | 2039 | -3.08% | -13.50% |
| Vontobel N | 58.60 | -1.68% | -1.00 | 36385 | 59.40 | 58.45 | 60.00 | 558 | 58.60 | 58.65 | 339 | -7.21% | -15.26% |
| VP Bank I | 114.20 | 0.71% | 0.80 | 1495 | 113.60 | 111.20 | 114.20 | 64 | 112.00 | 114.20 | 2 | -2.39% | -26.32% |
| VZ Holding N | 77.00 | 0.79% | 0.60 | 11494 | 77.20 | 75.70 | 77.90 | 223 | 77.00 | 77.40 | 36 | -2.04% | 28.98% |
| Walliser KB I | 108.50 | -0.46% | -0.50 | 426 | 109.00 | 108.50 | 109.50 | 529 | 108.50 | 109.50 | 456 | -1.36% | -3.98% |
| Warteck Invest N | 2250.00 | 0.45% | 10.00 | 51 | 2240.00 | 2220.00 | 2260.00 | 4 | 2250.00 | 2260.00 | 8 | 0.00% | 9.22% |
| Zehnder N | 42.20 | 0.96% | 0.40 | 22173 | 41.40 | 41.40 | 42.45 | 312 | 42.10 | 42.20 | 63 | -3.98% | -7.46% |
| Züblin N | 29.00 | 0.00% | 0.00 | 252 | 28.60 | 28.60 | 29.00 | 800 | 28.80 | 29.00 | 105 | 0.00% | 7.41% |
| Zug Estates N | 1980.00 | -0.50% | -10.00 | 266 | 1980.00 | 1960.00 | 2010.00 | 2 | 1980.00 | 1990.00 | 2 | -1.49% | -15.02% |
| Zuger Kantonalbank N | 6280.00 | -0.95% | -60.00 | 48 | 6280.00 | 6200.00 | 6280.00 | 5 | 6160.00 | 6280.00 | 3 | -0.95% | -0.63% |
| Zurich Insurance N | 319.10 | -0.87% | -2.80 | 418868 | 323.00 | 316.70 | 324.70 | 2957 | 319.10 | 319.20 | 6422 | -7.29% | -19.64% |
| Zwahlen & Mayr I | 179.00 | -0.56% | -1.00 | 3 | 179.00 | 179.00 | 179.00 | 50 | 169.00 | 179.00 | 7 | -0.56% | -28.97% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung