Finanz und Wirtschaft 
19.03.2019 11:27:41
Chart
Kursdaten
| Kurs | 621.92 | Eröffnung | 620.15 |
| Diff. absolut | 3.36 | Tages-Hoch | 622.76 |
| Diff. % | 0.54 % | Tages-Tief | 619.32 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.03.2019 | 618.56 | Volatilität in % | - |
| Börse | Letzter Handel | 19.03.2019 / 11:11 | |
| Währung | CHF | Aktualisierungsstand | 19.03.2019 / 11:27 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.22% | 619.6 | 543.8 |
| 1 Woche | 1.62% | 619.6 | 606.9 |
| 1 Monat | 2.60% | 619.6 | 600.0 |
| 3 Monate | 11.96% | 619.6 | 528.9 |
| 6 Monate | 4.51% | 619.6 | 528.9 |
| 1 Jahr | 5.28% | 619.6 | 528.9 |
| 3 Jahre | 23.09% | 633.3 | 485.0 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 19.64 | 0.74% | 0.14 | 1489784 | 19.47 | 19.45 | 19.68 | 7759 | 19.63 | 19.64 | 100 | 1.86% | 4.25% |
| AMS I | 29.39 | 2.73% | 0.78 | 161992 | 28.61 | 28.60 | 29.46 | 1963 | 29.35 | 29.40 | 1500 | 1.17% | 21.43% |
| APG SGA N | 286.00 | -2.22% | -6.50 | 982 | 293.00 | 286.00 | 293.50 | 34 | 286.00 | 287.50 | 10 | -4.41% | -11.36% |
| Addex N | 1.71 | -2.57% | -0.04 | 6861 | 1.75 | 1.71 | 1.78 | 7608 | 1.71 | 1.74 | 4249 | 3.55% | -22.22% |
| Adecco N | 53.82 | 0.37% | 0.20 | 168432 | 53.68 | 53.46 | 53.88 | 1603 | 53.80 | 53.84 | 1877 | 2.96% | 16.74% |
| Adval Tech N | 160.00 | - | - | - | - | - | - | 15 | 159.00 | 170.50 | 24 | -10.86% | -17.53% |
| Aevis N | 60.00 | 0.00% | 0.00 | 229 | 60.20 | 59.60 | 60.20 | 141 | 59.60 | 60.00 | 51 | 3.45% | -1.64% |
| Airesis N | 1.30 | - | - | - | - | - | - | 16393 | 1.27 | 1.32 | 7186 | 4.00% | 4.84% |
| Airopack N | 0.31 | 1.64% | 0.01 | 6754 | 0.32 | 0.31 | 0.32 | 2595 | 0.31 | 0.31 | 3446 | -12.86% | -86.07% |
| Allreal N | 169.00 | -0.06% | -0.10 | 4965 | 169.80 | 168.70 | 169.80 | 67 | 168.90 | 169.00 | 233 | 4.84% | 10.45% |
| Also N | 126.20 | 0.80% | 1.00 | 1510 | 125.20 | 125.20 | 126.40 | 33 | 126.20 | 126.40 | 84 | -1.11% | 12.39% |
| Arbonia N | 10.68 | 0.38% | 0.04 | 15660 | 10.76 | 10.60 | 10.76 | 315 | 10.64 | 10.66 | 1362 | -0.93% | -1.48% |
| Arundel N | 2.40 | - | - | - | - | - | - | 596 | 2.38 | 2.62 | 400 | -4.00% | - |
| Aryzta N | 1.43 | -1.38% | -0.02 | 272248 | 1.45 | 1.42 | 1.45 | 271 | 1.43 | 1.43 | 7005 | 22.25% | 33.03% |
| Ascom N | 13.00 | -0.46% | -0.06 | 17505 | 13.00 | 12.96 | 13.02 | 498 | 13.00 | 13.02 | 608 | -2.54% | -3.83% |
| Asmallworld N | 3.07 | 1.99% | 0.06 | 16019 | 3.00 | 3.00 | 3.35 | 1653 | 3.11 | 3.19 | 523 | -6.23% | -23.80% |
| Autoneum N | 128.20 | 2.31% | 2.90 | 3308 | 125.60 | 125.30 | 128.30 | 57 | 128.10 | 128.40 | 9 | -2.79% | -14.99% |
| BB Biotech N | 73.30 | 0.55% | 0.40 | 11500 | 73.20 | 72.90 | 73.50 | 286 | 73.30 | 73.40 | 202 | 2.75% | 24.83% |
| BC Geneve N | 203.00 | 0.00% | 0.00 | 81 | 203.00 | 203.00 | 203.00 | 484 | 203.00 | 204.00 | 48 | 0.50% | 5.73% |
| BC Jura I | 53.50 | 0.00% | 0.00 | 100 | 53.50 | 53.50 | 54.00 | 228 | 52.50 | 54.00 | 71 | 0.94% | 0.94% |
| BC Vaudoise N | 817.00 | 0.00% | 0.00 | 944 | 817.00 | 817.00 | 820.00 | 85 | 817.00 | 819.00 | 160 | 2.00% | 10.26% |
| BEKB | BCBE N | 239.00 | 1.06% | 2.50 | 1727 | 236.00 | 236.00 | 239.00 | 456 | 238.00 | 239.00 | 978 | 2.16% | 21.41% |
| BFW Liegenschaften N | 43.60 | - | - | - | - | - | - | 239 | 43.30 | 43.70 | 27505 | 0.69% | 2.35% |
| BKW N | 68.40 | 3.17% | 2.10 | 54036 | 67.10 | 67.00 | 68.70 | 176 | 68.30 | 68.50 | 3315 | -0.15% | -3.49% |
| BVZ N | 865.00 | - | - | - | - | - | - | 10 | 850.00 | 865.00 | 2 | -0.57% | 7.45% |
| Bachem N | 123.20 | 0.98% | 1.20 | 70 | 123.40 | 123.20 | 123.40 | 38 | 122.60 | 123.40 | 89 | 6.09% | 7.39% |
| Bank Linth N | 480.00 | - | - | - | - | - | - | 10 | 478.00 | 480.00 | 10 | 1.27% | 6.19% |
| Banque Profil I | 3.30 | - | - | - | - | - | - | 1678 | 3.24 | 3.40 | 2078 | -5.17% | 5.10% |
| Barry Callebaut N | 1823.00 | 0.66% | 12.00 | 1494 | 1812.00 | 1806.00 | 1833.00 | 2 | 1822.00 | 1823.00 | 18 | 2.26% | 18.29% |
| Basellandschaftliche | 912.00 | 0.44% | 4.00 | 39 | 912.00 | 912.00 | 912.00 | 34 | 910.00 | 912.00 | 83 | 0.22% | - |
| Basilea Pharma N | 47.90 | 0.13% | 0.06 | 8114 | 47.90 | 47.30 | 48.30 | 59 | 47.86 | 47.96 | 135 | 2.00% | 19.72% |
| Basler KB PS | 77.60 | -1.02% | -0.80 | 1223 | 78.40 | 77.60 | 79.00 | 175 | 77.20 | 77.80 | 141 | - | 9.19% |
| Belimo N | 4920.00 | -1.40% | -70.00 | 90 | 4960.00 | 4910.00 | 4975.00 | 1 | 4915.00 | 4920.00 | 2 | 3.63% | 26.65% |
| Bell Food N | 290.50 | 0.52% | 1.50 | 172 | 289.00 | 289.00 | 290.50 | 110 | 290.00 | 291.00 | 7 | 0.70% | -5.25% |
| Bellevue N | 21.50 | -0.46% | -0.10 | 3181 | 21.50 | 21.40 | 21.50 | 1901 | 21.40 | 21.50 | 1636 | 2.86% | 9.09% |
| Blackstone Res. N | 2.49 | 0.00% | 0.00 | 1 | 2.49 | 2.49 | 2.49 | 366 | 2.32 | 2.59 | 1954 | -9.45% | -31.22% |
| Bobst N | 67.70 | 0.37% | 0.25 | 4505 | 67.70 | 66.75 | 67.70 | 104 | 67.55 | 67.70 | 83 | -0.15% | -1.24% |
| Bossard N | 161.20 | 1.19% | 1.90 | 4810 | 159.30 | 159.20 | 162.40 | 135 | 161.10 | 161.40 | 54 | 1.01% | 13.95% |
| Bucher N | 342.60 | 0.29% | 1.00 | 10062 | 341.40 | 340.60 | 343.80 | 33 | 342.40 | 342.60 | 25 | 5.37% | 29.20% |
| Burckhardt Compressi | 287.20 | 1.70% | 4.80 | 644 | 277.20 | 277.20 | 288.40 | 61 | 286.00 | 287.00 | 132 | 0.79% | 22.57% |
| Burkhalter N | 76.50 | 0.79% | 0.60 | 476 | 76.50 | 76.00 | 76.60 | 23 | 76.40 | 76.60 | 54 | -3.68% | -2.69% |
| Bâloise N | 166.80 | 2.33% | 3.80 | 89121 | 165.00 | 165.00 | 167.10 | 100 | 166.80 | 166.90 | 847 | 2.90% | 20.38% |
| CFT I | 106.50 | -0.93% | -1.00 | 1524 | 106.00 | 106.00 | 107.50 | 291 | 106.50 | 107.50 | 1000 | 2.38% | 5.39% |
| CI COM I | 2.58 | - | - | - | - | - | - | 1078 | 2.18 | 2.88 | 491 | - | - |
| CPH N | 88.50 | 0.00% | 0.00 | 791 | 88.50 | 88.50 | 88.50 | 122 | 87.00 | 88.50 | 577 | 1.14% | 7.27% |
| CS Group N | 12.49 | 0.93% | 0.12 | 2675662 | 12.40 | 12.34 | 12.55 | 9823 | 12.48 | 12.49 | 11661 | 2.65% | 14.58% |
| Calida N | 30.65 | -2.08% | -0.65 | 1201 | 31.10 | 30.50 | 31.15 | 15 | 30.60 | 30.70 | 15 | 3.30% | 3.13% |
| Cassiopea N | 45.80 | 1.55% | 0.70 | 337 | 45.50 | 45.50 | 45.90 | 275 | 45.50 | 45.90 | 239 | 4.88% | 23.22% |
| Cembra Money Bank N | 94.50 | -0.05% | -0.05 | 15332 | 94.00 | 93.95 | 94.80 | 85 | 94.50 | 94.55 | 100 | 1.29% | 21.45% |
| Ceva Logistics N | 30.05 | 0.17% | 0.05 | 1011 | 30.00 | 30.00 | 30.05 | 78661 | 30.00 | 30.05 | 3487 | 0.17% | 0.50% |
| Cham Group N | 410.00 | - | - | - | - | - | - | 12 | 408.00 | 410.00 | 18 | 1.74% | -0.24% |
| Cicor Technologies N | 57.40 | -1.03% | -0.60 | 5203 | 58.20 | 57.40 | 59.60 | 775 | 57.40 | 57.80 | 9 | 23.93% | 47.21% |
| Clariant N | 22.27 | 1.00% | 0.22 | 371944 | 22.06 | 22.06 | 22.33 | 5414 | 22.26 | 22.27 | 1782 | 3.42% | 21.89% |
| Coltene N | 99.00 | 1.23% | 1.20 | 246 | 98.00 | 98.00 | 99.00 | 91 | 98.80 | 99.00 | 1360 | 0.10% | 16.01% |
| Comet N | 84.75 | -0.47% | -0.40 | 5314 | 85.25 | 84.50 | 85.55 | 26 | 84.65 | 84.80 | 69 | -9.85% | 6.77% |
| Conzzeta N | 835.00 | 1.58% | 13.00 | 392 | 826.00 | 819.00 | 836.00 | 1 | 834.00 | 836.00 | 21 | -1.44% | 6.89% |
| Cosmo N | 82.90 | 0.85% | 0.70 | 3030 | 81.55 | 81.55 | 83.25 | 42 | 82.80 | 83.00 | 175 | -6.32% | -6.48% |
| Crealogix N | 100.00 | -3.85% | -4.00 | 604 | 103.00 | 100.00 | 103.00 | 275 | 99.50 | 101.00 | 117 | -0.95% | -6.31% |
| DKSH N | 61.15 | 0.25% | 0.15 | 25931 | 61.10 | 60.90 | 61.45 | 293 | 61.10 | 61.15 | 136 | 0.25% | -10.10% |
| Daetwyler I | 144.20 | 2.27% | 3.20 | 9230 | 140.80 | 140.80 | 145.80 | 55 | 144.20 | 144.60 | 86 | 0.28% | 12.98% |
| Dormakaba N | 700.50 | 0.72% | 5.00 | 4417 | 695.00 | 695.00 | 704.50 | 45 | 700.00 | 701.00 | 54 | 2.51% | 17.28% |
| Dufry N | 109.35 | 1.77% | 1.90 | 87672 | 107.00 | 106.85 | 109.60 | 81 | 109.30 | 109.40 | 250 | 9.49% | 15.39% |
| EFG International N | 6.70 | -0.74% | -0.05 | 31094 | 6.79 | 6.60 | 6.79 | 676 | 6.67 | 6.69 | 2205 | 3.53% | 17.39% |
| Edisun Power N | 78.00 | -0.64% | -0.50 | 100 | 78.00 | 78.00 | 78.00 | 106 | 76.50 | 79.50 | 98 | -0.63% | 9.03% |
| Elma Electronic N | 394.00 | - | - | - | - | - | - | 36 | 394.00 | 404.00 | 50 | -1.99% | 12.57% |
| Emmi N | 860.00 | -0.06% | -0.50 | 670 | 860.00 | 858.00 | 865.00 | 25 | 859.00 | 860.50 | 29 | 1.29% | 26.27% |
| Ems-Chemie N | 588.50 | 0.43% | 2.50 | 1563 | 587.00 | 586.00 | 590.50 | 201 | 588.00 | 589.00 | 250 | 2.00% | 25.48% |
| Evolva N | 0.24 | 2.73% | 0.01 | 580391 | 0.24 | 0.24 | 0.25 | 13435 | 0.24 | 0.25 | 12987 | 6.95% | 3.70% |
| Feintool N | 75.50 | 1.89% | 1.40 | 3325 | 74.70 | 74.70 | 75.50 | 143 | 75.40 | 75.50 | 248 | 1.23% | -1.46% |
| Flughafen Zuerich N | 180.40 | 0.22% | 0.40 | 9066 | 181.00 | 180.20 | 181.00 | 112 | 180.20 | 180.40 | 282 | 1.87% | 10.77% |
| Forbo N | 1565.00 | -0.25% | -4.00 | 912 | 1571.00 | 1562.00 | 1588.00 | 30 | 1562.00 | 1566.00 | 10 | 1.23% | 13.61% |
| Fundamenta N | 14.35 | - | - | - | - | - | - | 282 | 14.30 | 14.40 | 200 | 0.70% | -1.02% |
| GAM N | 3.79 | -0.16% | -0.01 | 132050 | 3.80 | 3.74 | 3.84 | 58 | 3.79 | 3.80 | 270 | 11.11% | -1.45% |
| Galenica N | 50.10 | 0.64% | 0.32 | 31905 | 49.74 | 49.56 | 50.20 | 1076 | 50.05 | 50.10 | 200 | 10.57% | 15.02% |
| Gavazzi I | 265.00 | 0.00% | 0.00 | 86 | 266.00 | 265.00 | 266.00 | 185 | 265.00 | 266.00 | 57 | 0.76% | 8.16% |
| Geberit N | 416.80 | 0.68% | 2.80 | 31857 | 416.00 | 414.90 | 417.10 | 216 | 416.70 | 416.90 | 182 | 1.50% | 8.29% |
| Georg Fischer N | 939.50 | 1.51% | 14.00 | 6850 | 928.00 | 917.50 | 941.50 | 13 | 939.50 | 940.50 | 41 | 1.20% | 17.67% |
| Givaudan N | 2557.00 | -0.08% | -2.00 | 3919 | 2565.00 | 2553.00 | 2565.00 | 49 | 2556.00 | 2557.00 | 56 | 1.43% | 12.43% |
| Glarner KB N | 29.70 | - | - | - | - | - | - | 83 | 29.70 | 29.80 | 100 | 1.37% | 5.32% |
| Graubündner KB PS | 1445.00 | 0.00% | 0.00 | 8 | 1435.00 | 1435.00 | 1445.00 | 25 | 1435.00 | 1445.00 | 22 | -0.34% | 8.65% |
| Groupe Minoteries N | 362.00 | 0.56% | 2.00 | 2 | 362.00 | 362.00 | 362.00 | 34 | 362.00 | 378.00 | 2 | -2.70% | -7.22% |
| Gurit I | 1010.00 | -1.17% | -12.00 | 114 | 1028.00 | 1006.00 | 1028.00 | 18 | 1010.00 | 1014.00 | 17 | 2.20% | 17.88% |
| HIAG Immo N | 130.00 | -0.38% | -0.50 | 239 | 131.00 | 130.00 | 131.00 | 142 | 130.00 | 131.00 | 184 | 1.56% | 12.02% |
| Helvetia N | 629.00 | 0.32% | 2.00 | 1598 | 628.00 | 627.50 | 631.00 | 118 | 628.00 | 629.00 | 158 | 0.48% | 9.14% |
| Highlight I | 18.30 | - | - | - | - | - | - | 300 | 17.00 | 19.50 | 9830 | -2.66% | -15.28% |
| Hochdorf N | 122.00 | 8.54% | 9.60 | 2994 | 116.00 | 115.00 | 125.00 | 20 | 121.40 | 122.00 | 101 | -19.71% | 10.20% |
| Huber+Suhner N | 80.70 | 3.73% | 2.90 | 25246 | 77.70 | 77.50 | 80.90 | 184 | 80.70 | 80.90 | 85 | 1.83% | 18.78% |
| Hypo Lenzburg N | 4560.00 | -2.15% | -100.00 | 15 | 4560.00 | 4560.00 | 4620.00 | 29 | 4560.00 | 4580.00 | 1 | 2.19% | 5.91% |
| IVF Hartmann N | 159.00 | -0.62% | -1.00 | 100 | 157.00 | 155.00 | 159.00 | 15 | 155.50 | 160.00 | 30 | - | - |
| Idorsia N | 17.65 | 0.17% | 0.03 | 29283 | 17.62 | 17.54 | 17.68 | 500 | 17.62 | 17.66 | 522 | 0.40% | 8.63% |
| Implenia N | 30.12 | 2.24% | 0.66 | 25904 | 29.58 | 29.58 | 30.40 | 325 | 30.02 | 30.10 | 214 | -4.35% | -10.94% |
| Inficon N | 541.00 | 0.56% | 3.00 | 1556 | 535.00 | 535.00 | 544.50 | 21 | 540.50 | 541.50 | 58 | 4.16% | 8.12% |
| Interroll N | 1848.00 | 0.65% | 12.00 | 80 | 1834.00 | 1834.00 | 1848.00 | 7 | 1848.00 | 1852.00 | 3 | 3.61% | 26.45% |
| Intershop N | 506.00 | 0.20% | 1.00 | 2 | 506.00 | 506.00 | 506.00 | 1150 | 505.00 | 507.00 | 342 | -0.20% | 3.48% |
| Investis N | 62.60 | 0.00% | 0.00 | 2574 | 62.60 | 62.60 | 62.60 | 477 | 61.80 | 62.60 | 1676 | 0.32% | 1.29% |
| Julius Baer N | 44.79 | 0.97% | 0.43 | 168833 | 44.50 | 44.30 | 44.97 | 59 | 44.78 | 44.79 | 716 | 3.94% | 26.71% |
| Jungfraubahn N | 138.00 | 0.73% | 1.00 | 26 | 137.50 | 137.50 | 138.00 | 16 | 137.50 | 138.00 | 11 | 1.48% | 9.16% |
| KTM Industries I | 59.40 | -1.00% | -0.60 | 282 | 59.40 | 59.40 | 59.40 | 116 | 59.20 | 59.80 | 84 | -0.99% | -0.99% |
| Kardex N | 150.00 | -0.27% | -0.40 | 4801 | 152.20 | 148.80 | 152.20 | 169 | 149.80 | 150.20 | 164 | 5.32% | 32.63% |
| Kingelnberg N | 35.35 | -1.81% | -0.65 | 385 | 35.70 | 35.30 | 35.70 | 100 | 35.25 | 35.30 | 81 | -1.50% | -6.86% |
| Komax N | 223.20 | 3.62% | 7.80 | 21976 | 218.00 | 215.40 | 224.20 | 218 | 223.00 | 223.40 | 56 | -13.15% | -6.35% |
| Kudelski I | 5.77 | -0.35% | -0.02 | 67811 | 5.77 | 5.74 | 5.89 | 787 | 5.75 | 5.79 | 1892 | -1.03% | 2.66% |
| Kuros N | 2.76 | 3.37% | 0.09 | 2079 | 2.67 | 2.67 | 2.76 | 2191 | 2.68 | 2.76 | 3674 | -1.11% | 16.09% |
| Kühne + Nagel N | 137.90 | 0.88% | 1.20 | 37949 | 137.10 | 137.05 | 138.25 | 575 | 137.85 | 137.90 | 102 | 4.63% | 8.19% |
| LLB N | 69.80 | -0.71% | -0.50 | 2087 | 70.50 | 69.50 | 70.50 | 184 | 69.70 | 69.80 | 280 | 2.33% | 9.50% |
| LafargeHolcim N | 51.40 | 0.74% | 0.38 | 428083 | 51.02 | 50.98 | 51.60 | 1476 | 51.38 | 51.40 | 2957 | 2.70% | 25.98% |
| Lalique Group | 49.00 | - | - | - | - | - | - | 141 | 47.40 | 50.00 | 300 | 2.08% | - |
| Landis+Gyr N | 62.60 | 0.48% | 0.30 | 10027 | 62.05 | 62.05 | 62.85 | 652 | 62.55 | 62.70 | 542 | 2.30% | 12.96% |
| Lastminute.com | 19.50 | 2.63% | 0.50 | 11187 | 19.20 | 19.20 | 19.70 | 545 | 19.50 | 19.70 | 610 | 1.60% | 8.57% |
| Leclanché N | 1.97 | 0.25% | 0.01 | 251 | 1.97 | 1.97 | 1.97 | 15 | 1.97 | 1.99 | 3054 | 0.51% | -1.75% |
| Lem N | 1314.00 | 0.00% | 0.00 | 20 | 1306.00 | 1306.00 | 1314.00 | 2 | 1310.00 | 1314.00 | 9 | 4.12% | 25.38% |
| Leonteq N | 39.78 | 0.96% | 0.38 | 3963 | 39.50 | 39.50 | 39.82 | 90 | 39.76 | 39.80 | 135 | -0.10% | -3.90% |
| Lindt & Sprüngli N | 77500.00 | 0.26% | 200.00 | 20 | 77800.00 | 77400.00 | 77800.00 | 2 | 77400.00 | 77600.00 | 2 | 2.66% | 5.46% |
| Lindt & Sprüngli PS | 6770.00 | 0.22% | 15.00 | 343 | 6785.00 | 6770.00 | 6805.00 | 7 | 6760.00 | 6770.00 | 6 | 2.50% | 10.74% |
| Logitech N | 38.12 | 0.13% | 0.05 | 156131 | 38.19 | 37.84 | 38.24 | 1031 | 38.10 | 38.12 | 901 | -0.10% | 23.12% |
| Lonza N | 298.70 | 0.34% | 1.00 | 47818 | 297.20 | 297.20 | 299.90 | 493 | 298.60 | 298.80 | 513 | 2.02% | 16.88% |
| LumX N | 0.14 | 1.49% | 0.00 | 6001 | 0.13 | 0.13 | 0.14 | 1000 | 0.13 | 0.14 | 17556 | -3.93% | 12.08% |
| Luzerner Kantonalban | 474.00 | 0.21% | 1.00 | 248 | 474.00 | 471.00 | 474.00 | 32 | 473.00 | 474.00 | 72 | 0.21% | 2.83% |
| MCH Group N | 21.00 | 6.06% | 1.20 | 6712 | 19.75 | 19.70 | 21.10 | 5 | 20.90 | 21.00 | 206 | -0.75% | -0.75% |
| Medartis N | 61.10 | 0.33% | 0.20 | 569 | 61.00 | 60.90 | 61.70 | 24 | 61.10 | 61.80 | 256 | 1.67% | 9.93% |
| Meier Tobler N | 17.96 | -0.22% | -0.04 | 80 | 17.96 | 17.96 | 17.96 | 74 | 17.90 | 18.02 | 15 | -1.32% | 20.00% |
| Metall Zug N | 2705.00 | -0.55% | -15.00 | 27 | 2785.00 | 2685.00 | 2785.00 | 3 | 2690.00 | 2715.00 | 1 | -2.86% | 8.80% |
| Meyer Burger N | 0.65 | -2.99% | -0.02 | 2440410 | 0.67 | 0.65 | 0.67 | 266700 | 0.65 | 0.65 | 30993 | -2.05% | 11.67% |
| Mikron N | 7.02 | 0.29% | 0.02 | 6027 | 7.02 | 7.00 | 7.02 | 583 | 7.02 | 7.04 | 100 | 5.42% | 3.55% |
| Mobilezone N | 10.40 | 1.17% | 0.12 | 34697 | 10.28 | 10.20 | 10.40 | 1242 | 10.38 | 10.42 | 1350 | 0.98% | -6.03% |
| Mobimo N | 244.00 | 0.00% | 0.00 | 1442 | 244.00 | 243.50 | 245.50 | 379 | 243.50 | 244.00 | 129 | 2.09% | 4.27% |
| Molecular Partners N | 17.72 | 0.00% | 0.00 | 3523 | 17.72 | 17.54 | 17.72 | 91 | 17.66 | 17.72 | 105 | 4.60% | -7.03% |
| Nestlé N | 94.82 | 0.70% | 0.66 | 1467584 | 94.34 | 94.28 | 94.96 | 1351 | 94.80 | 94.82 | 1279 | 1.36% | 17.99% |
| Newron Pharma N | 8.19 | 2.25% | 0.18 | 2172 | 8.18 | 8.17 | 8.20 | 135 | 8.16 | 8.19 | 303 | -9.49% | 42.78% |
| Novartis N | 93.64 | 0.39% | 0.36 | 777541 | 93.22 | 93.14 | 93.76 | 3456 | 93.62 | 93.64 | 1270 | 2.64% | 10.99% |
| OC Oerlikon N | 13.08 | 1.00% | 0.13 | 236424 | 13.01 | 12.96 | 13.14 | 669 | 13.07 | 13.09 | 3041 | -0.31% | 17.30% |
| Obseva N | 13.00 | - | - | - | - | - | - | 795 | 12.60 | 13.30 | 1029 | -0.38% | 3.59% |
| Orascom N | 17.00 | 1.19% | 0.20 | 21777 | 16.80 | 16.80 | 17.20 | 376 | 16.95 | 17.00 | 257 | 5.00% | 12.75% |
| Orell Füssli N | 94.00 | 2.17% | 2.00 | 500 | 94.00 | 94.00 | 94.00 | 100 | 93.00 | 94.00 | 117 | 3.37% | 3.95% |
| Orior N | 76.30 | 0.00% | 0.00 | 2380 | 76.00 | 76.00 | 76.40 | 33 | 76.20 | 76.30 | 52 | -2.68% | -4.27% |
| PSP N | 106.80 | -0.47% | -0.50 | 8009 | 107.30 | 106.80 | 107.30 | 250 | 106.80 | 106.90 | 507 | 2.68% | 10.79% |
| Panalpina N | 161.10 | -0.31% | -0.50 | 7372 | 161.50 | 160.60 | 161.60 | 119 | 160.90 | 161.20 | 181 | 4.33% | 23.36% |
| Pargesa I | 80.30 | -0.12% | -0.10 | 13551 | 80.35 | 80.30 | 80.80 | 181 | 80.25 | 80.30 | 131 | -0.37% | 13.48% |
| Partners Group N | 719.50 | -2.04% | -15.00 | 52466 | 717.00 | 711.50 | 730.50 | 276 | 719.00 | 720.00 | 221 | 2.73% | 23.24% |
| Peach Property N | 31.00 | 0.98% | 0.30 | 3088 | 31.00 | 31.00 | 31.50 | 5 | 31.00 | 31.10 | 331 | 0.33% | 10.04% |
| Perfect Holding N | 0.02 | - | - | - | - | - | - | 105758 | 0.01 | 0.02 | 43053 | -3.03% | 45.45% |
| Perrot Duval I | 71.50 | - | - | - | - | - | - | 145 | 70.50 | 74.50 | 36 | -0.70% | 33.96% |
| Phoenix M. I | 505.00 | -1.37% | -7.00 | 56 | 508.00 | 505.00 | 508.00 | 3 | 503.00 | 505.00 | 58 | 5.46% | 1.79% |
| Plazza N | 236.00 | 0.43% | 1.00 | 138 | 235.00 | 235.00 | 236.00 | 21 | 235.00 | 236.00 | 2 | 5.86% | 5.38% |
| Poenina N | 44.90 | 1.13% | 0.50 | 152 | 44.90 | 44.60 | 44.90 | 21 | 44.60 | 44.90 | 25 | -3.69% | - |
| Polyphor N | 19.96 | -0.70% | -0.14 | 5617 | 20.10 | 19.80 | 20.10 | 750 | 19.76 | 19.90 | 200 | -4.74% | 12.67% |
| Private Equity N | 64.00 | -1.54% | -1.00 | 782 | 64.50 | 64.00 | 65.00 | 284 | 64.00 | 64.50 | 461 | - | 8.33% |
| Relief Therapeutics | 0.01 | - | - | - | - | - | - | 19616 | 0.01 | 0.01 | 392371 | - | 19.23% |
| Richemont N | 73.72 | 2.13% | 1.54 | 338156 | 72.56 | 72.54 | 73.98 | 1507 | 73.70 | 73.74 | 1552 | 0.39% | 14.57% |
| Rieter N | 140.40 | 0.29% | 0.40 | 5373 | 140.00 | 138.80 | 141.20 | 10 | 140.40 | 140.80 | 29 | -0.71% | 8.70% |
| Roche GS | 271.55 | 0.20% | 0.55 | 197029 | 270.05 | 270.05 | 272.35 | 564 | 271.55 | 271.60 | 326 | -0.07% | 11.34% |
| Romande Energie N | 1125.00 | -0.88% | -10.00 | 10 | 1125.00 | 1125.00 | 1125.00 | 29 | 1125.00 | 1135.00 | 21 | 0.44% | -3.81% |
| SFPI N | 89.00 | 0.00% | 0.00 | 3089 | 89.00 | 89.00 | 89.00 | 605 | 88.00 | 89.00 | 511 | -1.11% | 3.49% |
| SFS N | 87.60 | 2.46% | 2.10 | 17220 | 85.65 | 85.60 | 87.65 | 100 | 87.50 | 87.60 | 10 | 4.84% | 12.06% |
| SGS N | 2596.00 | 0.15% | 4.00 | 3791 | 2600.00 | 2593.00 | 2608.00 | 13 | 2596.00 | 2597.00 | 52 | 1.53% | 17.29% |
| SIG Combibloc N | 10.98 | -0.18% | -0.02 | 22507 | 11.00 | 10.94 | 11.00 | 4274 | 10.94 | 10.98 | 5823 | 3.00% | 5.16% |
| SNB N | 5960.00 | 0.68% | 40.00 | 21 | 5920.00 | 5920.00 | 5960.00 | 10 | 5940.00 | 5960.00 | 29 | 18.40% | 42.65% |
| Santhera N | 14.50 | -1.36% | -0.20 | 14859 | 14.60 | 14.34 | 14.78 | 1003 | 14.36 | 14.50 | 98 | 0.41% | 118.10% |
| Schaffner N | 265.00 | 0.00% | 0.00 | 1 | 265.00 | 265.00 | 265.00 | 41 | 263.00 | 266.00 | 31 | 0.76% | 2.71% |
| Schindler N | 208.40 | 0.39% | 0.80 | 9367 | 207.40 | 207.20 | 209.20 | 427 | 208.20 | 208.60 | 314 | -5.46% | 8.92% |
| Schindler PS | 213.60 | 0.56% | 1.20 | 35274 | 212.80 | 212.20 | 214.20 | 685 | 213.40 | 213.60 | 634 | -6.18% | 9.09% |
| Schlatter N | 43.20 | 0.93% | 0.40 | 457 | 43.00 | 43.00 | 43.20 | 271 | 43.20 | 46.00 | 280 | -2.73% | 32.10% |
| Schmolz + Bickenbach | 0.51 | -1.94% | -0.01 | 176385 | 0.52 | 0.51 | 0.52 | 4554 | 0.51 | 0.51 | 31888 | -8.51% | -4.44% |
| Schweiter I | 962.00 | 1.16% | 11.00 | 930 | 952.00 | 951.00 | 964.00 | 8 | 962.00 | 964.00 | 10 | -6.58% | 9.44% |
| Sensirion N | 44.00 | -0.79% | -0.35 | 6129 | 44.70 | 43.95 | 44.75 | 218 | 44.00 | 44.30 | 178 | 8.17% | 4.97% |
| Siegfried N | 357.50 | -0.56% | -2.00 | 2139 | 361.50 | 357.50 | 361.50 | 44 | 357.50 | 358.00 | 143 | -0.69% | 6.99% |
| Sika N | 139.60 | 1.16% | 1.60 | 121127 | 138.50 | 138.20 | 139.80 | 2252 | 139.40 | 139.60 | 2224 | 2.45% | 10.75% |
| Sonova N | 196.25 | -0.08% | -0.15 | 27200 | 196.25 | 195.70 | 196.75 | 549 | 196.20 | 196.30 | 208 | 1.60% | 22.29% |
| Spice | 21.20 | 2.91% | 0.60 | 1814 | 20.60 | 20.60 | 21.20 | 413 | 21.00 | 21.20 | 405 | -0.96% | -11.21% |
| St. Galler Kantonalb | 481.50 | 0.21% | 1.00 | 282 | 483.00 | 480.00 | 483.00 | 89 | 481.50 | 482.00 | 10 | 0.21% | 6.42% |
| Starrag N | 47.00 | 0.00% | 0.00 | 5 | 47.00 | 47.00 | 47.00 | 49 | 47.20 | 48.20 | 47 | -6.00% | 9.30% |
| Straumann N | 803.00 | -1.05% | -8.50 | 14641 | 811.50 | 798.50 | 812.50 | 110 | 802.50 | 803.00 | 70 | 2.40% | 31.31% |
| Sulzer N | 99.45 | 1.53% | 1.50 | 5020 | 98.75 | 98.05 | 99.65 | 149 | 99.35 | 99.50 | 18 | 1.93% | 25.50% |
| Sunrise N | 73.70 | -0.14% | -0.10 | 75973 | 73.80 | 72.55 | 74.00 | 52 | 73.65 | 73.75 | 52 | -3.28% | -14.63% |
| Swatch Group I | 299.10 | 3.14% | 9.10 | 102032 | 291.60 | 291.60 | 299.20 | 259 | 299.10 | 299.20 | 4 | -0.58% | 1.15% |
| Swatch Group N | 57.70 | 2.67% | 1.50 | 39390 | 56.50 | 56.50 | 57.70 | 1020 | 57.70 | 57.75 | 5200 | - | -1.06% |
| Swiss Life N | 444.10 | -0.09% | -0.40 | 45920 | 443.10 | 441.50 | 445.40 | 158 | 444.00 | 444.10 | 3 | 2.25% | 17.41% |
| Swiss Prime Site N | 86.70 | 0.23% | 0.20 | 14622 | 86.75 | 86.35 | 86.80 | 79 | 86.65 | 86.70 | 543 | 2.67% | 8.74% |
| Swiss Re N | 99.52 | -0.30% | -0.30 | 351482 | 99.64 | 99.24 | 99.78 | 526 | 99.52 | 99.54 | 1642 | 1.96% | 10.76% |
| Swisscom N | 486.20 | 0.33% | 1.60 | 29664 | 484.20 | 483.40 | 487.10 | 215 | 486.10 | 486.20 | 60 | 2.37% | 3.17% |
| Swissquote N | 36.80 | -1.74% | -0.65 | 26307 | 37.50 | 36.80 | 37.80 | 983 | 36.75 | 36.90 | 1232 | -7.07% | -17.24% |
| Tamedia N | 106.00 | 0.47% | 0.50 | 206 | 105.50 | 105.50 | 106.50 | 223 | 105.50 | 106.00 | 296 | -9.83% | - |
| Tecan N | 240.00 | 0.50% | 1.20 | 2269 | 239.60 | 239.20 | 242.00 | 88 | 239.60 | 240.00 | 147 | 1.62% | 25.16% |
| Temenos N | 143.50 | 0.07% | 0.10 | 49190 | 143.50 | 143.30 | 144.10 | 139 | 143.40 | 143.50 | 382 | -1.92% | 21.63% |
| Thurgauer KB PS | 106.00 | 0.47% | 0.50 | 1100 | 105.00 | 105.00 | 106.50 | 2389 | 106.00 | 106.50 | 703 | 0.96% | 4.46% |
| Titlis-Bahnen N | 378.00 | 0.53% | 2.00 | 129 | 376.00 | 376.00 | 379.00 | 7 | 372.00 | 378.00 | 35 | 1.08% | 0.80% |
| Tornos N | 8.52 | 1.43% | 0.12 | 2485 | 8.46 | 8.40 | 8.52 | 896 | 8.48 |