Finanz und Wirtschaft 
16.11.2018 07:07:51
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.11.2018 | 582.68 | Volatilität in % | - |
| Börse | Letzter Handel | 15.11.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 16.11.2018 / 07:07 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -6.27% | 633.3 | 560.5 |
| 1 Woche | -2.76% | 595.2 | 574.8 |
| 1 Monat | 1.78% | 596.7 | 562.6 |
| 3 Monate | -2.33% | 606.5 | 562.6 |
| 6 Monate | -3.16% | 609.8 | 560.5 |
| 1 Jahr | -3.31% | 633.3 | 560.5 |
| 3 Jahre | 5.27% | 633.3 | 472.6 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 19.76 | -0.78% | -0.15 | 5735532 | 19.92 | 19.66 | 20.09 | 1000 | 19.80 | 19.70 | 250 | -3.89% | -24.35% |
| AMS I | 27.61 | -0.90% | -0.25 | 3285274 | 26.25 | 25.22 | 30.60 | 500 | - | 28.00 | 300 | -30.22% | -68.78% |
| APG SGA N | 351.00 | -0.14% | -0.50 | 818 | 349.00 | 349.00 | 357.00 | 358 | 349.00 | 358.00 | 82 | -2.23% | -22.90% |
| Addex N | 2.36 | 0.00% | 0.00 | 41929 | 2.36 | 2.30 | 2.39 | 451 | 2.27 | 2.37 | 3613 | 2.16% | 3.06% |
| Adecco N | 48.27 | -1.23% | -0.60 | 1175153 | 49.01 | 48.04 | 49.28 | 225 | 49.00 | 49.00 | 80 | -4.07% | -35.25% |
| Adval Tech N | 223.00 | - | - | - | - | - | - | 27 | 216.00 | 224.00 | 39 | 2.76% | -6.69% |
| Aevis N | 61.40 | 0.66% | 0.40 | 200130 | 61.80 | 60.80 | 61.80 | 8 | 60.80 | 62.00 | 200 | 0.66% | 5.68% |
| Airesis N | 1.21 | -5.47% | -0.07 | 20293 | 1.23 | 1.21 | 1.26 | 6850 | 1.21 | 1.25 | 100000 | -3.20% | 6.14% |
| Airopack N | 6.20 | -6.91% | -0.46 | 11192 | 6.40 | 6.00 | 6.52 | 500 | 6.08 | 6.30 | 40 | -9.09% | -36.41% |
| Allreal N | 155.60 | -0.26% | -0.40 | 21217 | 156.00 | 155.60 | 156.80 | 150 | 155.40 | 156.30 | 120 | -0.38% | -5.58% |
| Also N | 111.00 | 0.91% | 1.00 | 10555 | 109.60 | 109.60 | 112.20 | 80 | - | 115.60 | 85 | -4.31% | -17.16% |
| Arbonia N | 11.30 | -1.57% | -0.18 | 98823 | 11.42 | 11.12 | 11.68 | 5500 | 11.20 | 11.70 | 2000 | -11.16% | -30.46% |
| Arundel N | 3.08 | 0.00% | 0.00 | 51 | 3.10 | 3.08 | 3.10 | 999 | 2.80 | 4.40 | 1000 | 2.67% | -53.82% |
| Aryzta N | 1.38 | -8.36% | -0.13 | 7629041 | 1.48 | 1.36 | 1.48 | 30000 | 1.39 | 1.46 | 4000 | -2.20% | -83.27% |
| Ascom N | 14.40 | -1.77% | -0.26 | 54809 | 14.70 | 14.28 | 14.70 | 13 | 14.28 | 14.74 | 2000 | -0.96% | -42.86% |
| Asmallworld N | 5.34 | -0.37% | -0.02 | 3001 | 5.36 | 4.80 | 5.36 | 1000 | 4.85 | 5.32 | 90 | 4.71% | - |
| Autoneum N | 183.70 | -0.76% | -1.40 | 6878 | 184.70 | 181.30 | 187.80 | 250 | 181.00 | 190.00 | 100 | -7.69% | -34.57% |
| BB Biotech N | 62.05 | -1.51% | -0.95 | 121246 | 62.80 | 61.70 | 63.15 | 975 | 61.50 | 65.00 | 250 | -8.07% | -3.87% |
| BC Geneve N | 196.00 | 0.00% | 0.00 | 312 | 196.00 | 195.00 | 196.00 | 200 | 196.00 | 197.00 | 416 | 0.26% | 19.59% |
| BC Jura I | 53.00 | 0.00% | 0.00 | 15 | 54.00 | 53.00 | 54.00 | 1002 | 53.00 | 54.00 | 28 | -1.85% | -8.62% |
| BC Vaudoise N | 731.00 | -1.75% | -13.00 | 2662 | 742.00 | 729.00 | 745.00 | 20 | 726.00 | 750.00 | 45 | -2.79% | -0.54% |
| BEKB | BCBE N | 205.00 | -0.97% | -2.00 | 3319 | 206.50 | 205.00 | 207.00 | 100 | 204.00 | 206.00 | 50 | -3.76% | 16.21% |
| BFW Liegenschaften N | 43.30 | 0.23% | 0.10 | 424 | 43.40 | 43.30 | 43.40 | 99 | 42.50 | 43.40 | 979 | 0.93% | 0.23% |
| BKW N | 64.00 | -0.31% | -0.20 | 29351 | 64.20 | 63.60 | 64.50 | 524 | 63.40 | 64.60 | 336 | -0.93% | 10.44% |
| BVZ N | 815.00 | -1.21% | -10.00 | 38 | 805.00 | 805.00 | 815.00 | 5 | 805.00 | 825.00 | 10 | -1.81% | 21.19% |
| Bachem N | 122.60 | 0.99% | 1.20 | 25427 | 120.20 | 119.40 | 123.60 | 50 | 115.80 | 125.00 | 200 | -2.23% | -20.39% |
| Bank Linth N | 472.00 | - | - | - | - | - | - | 10 | 470.00 | 474.00 | 74 | -1.26% | -7.09% |
| Banque Profil I | 3.22 | - | - | - | - | - | - | 3342 | 3.18 | 3.50 | 998 | 0.62% | -21.08% |
| Barry Callebaut N | 1876.00 | -3.30% | -64.00 | 10213 | 1945.00 | 1865.00 | 1945.00 | 9 | 1860.00 | 1990.00 | 102 | -3.70% | -7.72% |
| Basellandschaftliche | 912.00 | -0.65% | -6.00 | 59 | 914.00 | 912.00 | 918.00 | 6 | 910.00 | 914.00 | 3 | - | 0.83% |
| Basilea Pharma N | 46.40 | -1.07% | -0.50 | 39924 | 47.00 | 45.80 | 47.12 | 260 | 45.80 | 47.30 | 300 | -6.00% | -38.87% |
| Basler KB PS | 77.60 | -0.77% | -0.60 | 3219 | 78.00 | 77.60 | 79.00 | 39 | 77.40 | 79.20 | 16 | -0.51% | 7.55% |
| Belimo N | 4210.00 | -0.94% | -40.00 | 368 | 4255.00 | 4200.00 | 4285.00 | 34 | 4200.00 | 4295.00 | 1 | -7.27% | -1.31% |
| Bell Food N | 316.00 | -0.78% | -2.50 | 3063 | 318.50 | 316.00 | 324.50 | 40 | 315.00 | 322.00 | 75 | -1.71% | -15.82% |
| Bellevue N | 21.10 | -1.40% | -0.30 | 995 | 21.50 | 21.10 | 21.50 | 2789 | 21.10 | 21.50 | 111 | -3.65% | -13.17% |
| Blackstone Res. N | 4.40 | -5.58% | -0.26 | 8883 | 4.66 | 4.26 | 4.66 | 50 | 4.35 | 4.63 | 1440 | 3.77% | - |
| Bobst N | 71.60 | -0.42% | -0.30 | 34806 | 71.45 | 70.35 | 73.40 | 14 | 70.00 | 78.00 | 200 | -10.05% | -44.75% |
| Bossard N | 157.60 | -0.06% | -0.10 | 14528 | 157.60 | 155.70 | 160.50 | 60 | 155.20 | 162.40 | 28 | -5.35% | -31.48% |
| Bucher N | 269.00 | -0.59% | -1.60 | 33933 | 270.60 | 267.60 | 275.80 | 450 | 266.00 | 275.60 | 25 | -4.47% | -32.07% |
| Burckhardt Compressi | 316.00 | 0.00% | 0.00 | 4277 | 317.00 | 314.20 | 318.80 | 4 | 310.00 | 319.00 | 50 | -2.47% | - |
| Burkhalter N | 78.20 | -1.64% | -1.30 | 5069 | 78.90 | 78.10 | 79.90 | 99 | 78.10 | 80.00 | 225 | -4.63% | -38.38% |
| Bâloise N | 145.40 | -1.62% | -2.40 | 136581 | 147.50 | 144.60 | 148.50 | 251 | 143.00 | 148.00 | 50 | -1.82% | -4.15% |
| CFT I | 104.00 | 0.00% | 0.00 | 169 | 102.00 | 102.00 | 104.00 | 481 | 102.00 | 104.50 | 100 | -0.95% | 9.07% |
| CI COM I | 2.90 | -3.33% | -0.10 | 10 | 2.90 | 2.90 | 2.90 | 1045 | 2.90 | 3.28 | 199 | - | -37.63% |
| CPH N | 87.50 | -0.57% | -0.50 | 504 | 87.00 | 85.50 | 87.50 | 248 | 85.00 | 88.00 | 207 | -1.13% | 63.40% |
| CS Group N | 12.41 | -1.66% | -0.21 | 11924937 | 12.61 | 12.32 | 12.73 | 440 | - | 12.40 | 870 | -5.27% | -28.68% |
| Calida N | 31.50 | - | - | - | - | - | - | 940 | 31.50 | 32.50 | 100 | -1.10% | -17.11% |
| Cassiopea N | 42.10 | -1.64% | -0.70 | 7021 | 43.20 | 42.10 | 43.50 | 1097 | 42.10 | 45.00 | 141 | -1.64% | 20.98% |
| Cembra Money Bank N | 81.30 | -1.87% | -1.55 | 44265 | 82.35 | 81.30 | 83.55 | 70 | 81.50 | 84.00 | 50 | -3.90% | -10.51% |
| Ceva Logistics N | 29.40 | -0.51% | -0.15 | 1348479 | 29.55 | 29.00 | 29.60 | 1500 | 29.40 | 29.40 | 3000 | -0.84% | - |
| Cham Paper N | 429.00 | - | - | - | - | - | - | 435 | 425.00 | 429.00 | 94 | - | -5.09% |
| Cicor Technologies N | 45.50 | 0.00% | 0.00 | 2353 | 45.50 | 45.50 | 46.00 | 3 | 41.00 | 49.60 | 64 | -8.45% | -24.79% |
| Clariant N | 21.35 | -0.93% | -0.20 | 1198226 | 21.59 | 21.18 | 21.84 | 150 | 21.50 | 21.99 | 1750 | -3.04% | -21.65% |
| Coltene N | 91.40 | -1.30% | -1.20 | 8476 | 92.60 | 91.20 | 93.80 | 200 | 91.00 | 92.80 | 21 | -10.74% | -3.03% |
| Comet N | 91.10 | -2.51% | -2.35 | 27449 | 93.35 | 89.95 | 93.55 | 221 | 90.00 | 95.60 | 104 | -4.16% | -40.61% |
| Conzzeta N | 842.00 | -1.41% | -12.00 | 1559 | 856.00 | 838.00 | 871.00 | 10 | 848.00 | 919.00 | 10 | -12.20% | -17.13% |
| Cosmo N | 121.70 | -1.14% | -1.40 | 15620 | 123.50 | 120.20 | 123.80 | 345 | 118.00 | 122.00 | 100 | -0.49% | -16.87% |
| Crealogix N | 134.00 | - | - | - | - | - | - | 61 | 133.00 | 140.00 | 100 | -2.90% | -12.99% |
| DKSH N | 65.85 | -0.30% | -0.20 | 39553 | 66.05 | 65.40 | 66.80 | 150 | 64.00 | 67.00 | 7131 | -1.72% | -22.76% |
| Daetwyler I | 147.40 | -2.12% | -3.20 | 22321 | 150.80 | 147.40 | 151.00 | 14 | 145.40 | 158.00 | 50 | -4.53% | -21.76% |
| Dormakaba N | 682.50 | 0.89% | 6.00 | 10302 | 680.50 | 671.00 | 688.50 | 73 | 673.00 | 689.00 | 20 | -5.67% | -24.79% |
| Dufry N | 103.30 | -3.00% | -3.20 | 287665 | 107.10 | 103.25 | 107.45 | 60 | 103.10 | 110.00 | 5250 | -5.71% | -28.71% |
| EFG International N | 6.69 | -6.30% | -0.45 | 534400 | 7.10 | 6.63 | 7.11 | 600 | 6.55 | 7.24 | 915 | -8.36% | -35.05% |
| Edisun Power N | 66.50 | 0.76% | 0.50 | - | 66.50 | 66.50 | 66.50 | 22 | 66.50 | 73.00 | 399 | -6.99% | 60.24% |
| Elma Electronic N | 404.00 | - | - | - | - | - | - | 25 | 404.00 | 420.00 | 34 | - | -2.65% |
| Emmi N | 765.00 | 0.59% | 4.50 | 5845 | 760.00 | 757.00 | 767.50 | 80 | 760.00 | 769.50 | 10 | 3.31% | 9.05% |
| Ems-Chemie N | 548.00 | -0.81% | -4.50 | 21572 | 551.50 | 546.00 | 557.00 | 5 | 549.00 | 557.00 | 100 | -2.40% | -15.76% |
| Evolva N | 0.24 | -0.21% | -0.00 | 1202937 | 0.24 | 0.23 | 0.24 | 20000 | 0.23 | 0.25 | 50000 | -4.60% | -23.06% |
| Feintool N | 87.00 | -0.46% | -0.40 | 9524 | 87.10 | 86.10 | 87.70 | 506 | 87.00 | 93.50 | 180 | -8.52% | -26.27% |
| Flughafen Zuerich N | 165.00 | -2.94% | -5.00 | 104753 | 170.10 | 164.30 | 170.20 | 2 | 170.00 | 170.00 | 100 | -18.24% | -25.98% |
| Forbo N | 1489.00 | -0.73% | -11.00 | 3523 | 1502.00 | 1473.00 | 1502.00 | 2 | 1405.00 | 1500.00 | 20 | -3.31% | -1.06% |
| GAM N | 5.92 | -1.42% | -0.09 | 1266071 | 5.98 | 5.66 | 6.03 | 88 | 5.90 | 6.00 | 1250 | -3.35% | -62.44% |
| Galenica N | 50.30 | -1.47% | -0.75 | 155498 | 50.95 | 49.64 | 51.35 | 6250 | 49.50 | 50.80 | 35 | -3.45% | 0.50% |
| Gavazzi I | 251.00 | -2.33% | -6.00 | 466 | 257.00 | 246.00 | 257.00 | 85 | 250.00 | 253.00 | 10 | -3.83% | -26.07% |
| Geberit N | 381.10 | -1.01% | -3.90 | 205373 | 386.40 | 380.10 | 386.50 | 5 | 381.30 | 385.00 | 47 | -1.14% | -11.19% |
| Georg Fischer N | 857.00 | -1.38% | -12.00 | 20178 | 869.00 | 853.00 | 891.00 | 55 | 860.00 | 880.00 | 25 | -9.46% | -33.46% |
| Givaudan N | 2432.00 | 1.46% | 35.00 | 37650 | 2403.00 | 2398.00 | 2444.00 | 15 | 2416.00 | 2435.00 | 45 | 1.21% | 7.99% |
| Glarner KB N | 28.70 | -1.37% | -0.40 | 5529 | 29.20 | 28.70 | 29.50 | 2700 | 28.50 | 30.20 | 618 | -4.33% | -6.82% |
| Graubündner KB PS | 1410.00 | -0.35% | -5.00 | 73 | 1425.00 | 1410.00 | 1425.00 | 10 | 1410.00 | 1425.00 | 39 | -1.74% | 0.71% |
| Groupe Minoteries N | 384.00 | - | - | - | - | - | - | 15 | 380.00 | 396.00 | 186 | 1.05% | 5.13% |
| Gurit I | 980.00 | -1.90% | -19.00 | 2646 | 1000.00 | 955.00 | 1004.00 | 20 | 955.00 | 1000.00 | 70 | -2.39% | -6.93% |
| HIAG Immo N | 115.00 | -1.29% | -1.50 | 2954 | 116.00 | 115.00 | 117.00 | 285 | 115.00 | 116.50 | 111 | -2.54% | -4.88% |
| Helvetia N | 614.00 | -0.08% | -0.50 | 24509 | 617.00 | 609.00 | 621.00 | 14 | 610.00 | 615.00 | 100 | -2.54% | 11.94% |
| Highlight I | 21.00 | 0.96% | 0.20 | 203 | 21.00 | 21.00 | 21.00 | 200 | 17.50 | 22.80 | 1000 | -1.87% | 20.34% |
| Hochdorf N | 148.60 | 2.20% | 3.20 | 5384 | 146.00 | 146.00 | 151.60 | 50 | 152.00 | 150.00 | 7 | -3.51% | -48.09% |
| Huber+Suhner N | 64.80 | -0.15% | -0.10 | 23798 | 64.40 | 64.10 | 65.80 | 500 | 63.90 | 67.00 | 300 | -2.41% | 27.43% |
| Hypo Lenzburg N | 4460.00 | 0.00% | 0.00 | 8 | 4460.00 | 4440.00 | 4460.00 | 13 | 4440.00 | 4500.00 | 4 | -0.45% | - |
| IVF Hartmann N | 172.50 | -1.15% | -2.00 | 81 | 172.50 | 172.50 | 174.50 | 247 | 172.50 | 175.00 | 300 | 0.29% | -4.70% |
| Idorsia N | 18.70 | -2.81% | -0.54 | 347119 | 19.34 | 18.62 | 19.49 | 500 | 18.60 | 19.50 | 500 | -5.32% | -26.52% |
| Implenia N | 53.70 | -2.19% | -1.20 | 26773 | 55.60 | 53.65 | 55.65 | 120 | 53.35 | 56.50 | 500 | -4.36% | -18.51% |
| Inficon N | 485.80 | 2.79% | 13.20 | 6844 | 472.00 | 469.00 | 491.80 | 5 | 468.00 | 488.00 | 10 | 0.33% | -20.16% |
| Interroll N | 1726.00 | 0.70% | 12.00 | 888 | 1718.00 | 1710.00 | 1742.00 | 20 | 1650.00 | 1896.00 | 5 | -3.58% | 19.61% |
| Intershop N | 481.50 | -1.23% | -6.00 | 2660 | 487.50 | 481.50 | 488.00 | 310 | 481.50 | 488.00 | 259 | -1.33% | -1.13% |
| Investis N | 58.80 | -2.00% | -1.20 | 726 | 59.20 | 58.80 | 60.00 | 453 | 58.80 | 60.00 | 413 | -2.33% | -6.15% |
| Julius Baer N | 43.72 | -1.53% | -0.68 | 875702 | 44.26 | 43.41 | 44.85 | 608 | 43.00 | 43.91 | 39 | -5.71% | -26.64% |
| Jungfraubahn N | 137.50 | -1.43% | -2.00 | 2340 | 140.00 | 136.50 | 140.00 | 83 | 136.00 | 142.00 | 100 | -1.79% | 8.10% |
| KTM Industries AG | 65.20 | -2.10% | -1.40 | 6329 | 67.40 | 65.00 | 67.40 | 190 | 64.00 | 67.00 | 200 | -6.32% | -11.77% |
| Kardex N | 129.00 | -0.77% | -1.00 | 17034 | 129.60 | 128.00 | 131.80 | 100 | 125.00 | 127.00 | 100 | -5.70% | 7.86% |
| Kingelnberg N | 37.55 | -5.06% | -2.00 | 8764 | 39.50 | 37.55 | 40.00 | 400 | 37.50 | 38.25 | 60 | -6.36% | - |
| Komax N | 268.40 | 0.75% | 2.00 | 13630 | 264.80 | 262.00 | 269.00 | 17 | 260.40 | 275.00 | 200 | -3.73% | -15.99% |
| Kudelski I | 6.93 | 0.00% | 0.00 | 64095 | 6.99 | 6.83 | 7.10 | 750 | 6.81 | 7.00 | 5000 | -5.07% | -42.49% |
| Kuros N | 3.89 | 4.01% | 0.15 | 20128 | 3.94 | 3.75 | 3.94 | 300 | 3.80 | 3.89 | 2333 | -0.26% | -67.31% |
| Kühne + Nagel N | 130.85 | -1.25% | -1.65 | 245769 | 132.35 | 130.40 | 133.10 | 1918 | 130.00 | 132.40 | 340 | -5.42% | -24.14% |
| LLB N | 65.00 | -4.41% | -3.00 | 24922 | 67.80 | 65.00 | 68.10 | 50 | 65.00 | 67.00 | 150 | - | 30.92% |
| LafargeHolcim N | 46.02 | -1.14% | -0.53 | 1695160 | 46.43 | 45.75 | 46.82 | 293 | 46.00 | 46.64 | 1080 | -1.92% | -16.25% |
| Lalique Group | 49.40 | 0.00% | 0.00 | 100 | 49.40 | 49.40 | 49.40 | 351 | 49.40 | 50.00 | 500 | - | - |
| Landis+Gyr N | 61.00 | 0.08% | 0.05 | 164702 | 60.85 | 60.35 | 61.25 | 500 | 57.40 | 61.50 | 125 | -2.17% | -21.39% |
| Lastminute.com | 17.00 | -2.86% | -0.50 | 4728 | 17.20 | 16.90 | 17.90 | - | - | 17.50 | 1000 | -1.16% | 10.39% |
| Leclanché N | 1.93 | -1.03% | -0.02 | 22915 | 1.95 | 1.91 | 1.95 | 10000 | 1.89 | 1.95 | 16000 | 2.39% | -26.62% |
| Lem N | 1142.00 | -1.04% | -12.00 | 716 | 1166.00 | 1134.00 | 1168.00 | 1 | 1134.00 | 1170.00 | 10 | -4.83% | -30.87% |
| Leonteq N | 44.54 | -1.46% | -0.66 | 27083 | 45.80 | 44.22 | 45.80 | 2000 | 44.10 | 45.00 | 908 | -6.43% | -26.88% |
| Lindt & Sprüngli N | 80800.00 | -2.06% | -1700.00 | 171 | 82500.00 | 80800.00 | 82500.00 | 1 | 80400.00 | 82200.00 | 1 | 1.00% | 14.63% |
| Lindt & Sprüngli PS | 7110.00 | -1.73% | -125.00 | 1761 | 7200.00 | 7105.00 | 7220.00 | 9 | 7100.00 | 7200.00 | 10 | 3.12% | 19.50% |
| Logitech N | 34.81 | -1.28% | -0.45 | 1368475 | 34.57 | 34.43 | 35.27 | 2350 | - | - | 500 | -5.92% | 5.81% |
| Lonza N | 302.40 | -1.43% | -4.40 | 326343 | 306.50 | 299.80 | 307.90 | 15 | 307.00 | 307.00 | 400 | -8.28% | 14.85% |
| LumX N | 0.14 | 0.00% | 0.00 | 7285 | 0.14 | 0.14 | 0.14 | 391 | 0.14 | 0.14 | 250 | -5.14% | -30.75% |
| Luzerner Kantonalban | 476.00 | -1.04% | -5.00 | 2390 | 486.00 | 474.00 | 493.00 | 1 | 482.00 | 482.00 | 25 | -3.45% | 2.31% |
| MCH Group N | 25.90 | -4.78% | -1.30 | 13039 | 27.50 | 25.40 | 27.50 | 4311 | 25.70 | 27.20 | 500 | -6.50% | -60.94% |
| Medartis N | 70.20 | -3.31% | -2.40 | 7085 | 73.40 | 70.10 | 73.50 | 150 | 70.00 | 75.00 | 10 | -7.39% | - |
| Meier Tobler N | 17.30 | -1.48% | -0.26 | 1026 | 17.62 | 17.30 | 17.62 | 5 | 18.00 | 18.00 | 85 | -0.23% | -55.53% |
| Metall Zug N | 2950.00 | -1.01% | -30.00 | 105 | 2980.00 | 2945.00 | 2980.00 | 4 | 2945.00 | 3000.00 | 30 | -1.83% | -20.18% |
| Meyer Burger N | 0.59 | -1.99% | -0.01 | 4801235 | 0.60 | 0.58 | 0.62 | 11000 | 0.60 | 0.61 | 5000 | -10.17% | -64.55% |
| Mikron N | 8.60 | -1.83% | -0.16 | 4190 | 8.74 | 8.54 | 8.76 | 5000 | 8.20 | 8.80 | 954 | -1.15% | 17.81% |
| Mobilezone N | 11.20 | 1.27% | 0.14 | 64177 | 11.02 | 11.00 | 11.26 | 5000 | 11.02 | 11.26 | 900 | -2.61% | -7.96% |
| Mobimo N | 227.00 | -1.09% | -2.50 | 6509 | 227.00 | 226.50 | 230.50 | 220 | 226.50 | 229.00 | 40 | - | -13.19% |
| Molecular Partners N | 17.82 | -2.84% | -0.52 | 12995 | 18.02 | 17.80 | 18.18 | 1500 | 17.76 | 19.00 | 300 | -4.19% | -32.24% |
| Nestlé N | 83.98 | -0.17% | -0.14 | 5200215 | 84.48 | 83.52 | 84.92 | 110 | - | 84.00 | 910 | -1.13% | 0.21% |
| Newron Pharma N | 7.45 | -1.97% | -0.15 | 17726 | 7.60 | 7.45 | 7.80 | 5000 | 7.37 | 7.37 | 34 | -9.15% | -35.78% |
| Novartis N | 87.50 | -0.41% | -0.36 | 4232212 | 87.92 | 86.80 | 88.28 | 150 | 88.00 | 87.50 | 400 | -2.06% | 6.19% |
| OC Oerlikon N | 11.28 | -1.66% | -0.19 | 1054756 | 11.54 | 11.23 | 11.65 | 2000 | 11.25 | 11.50 | 450 | -6.23% | -31.43% |
| Obseva N | 13.80 | -4.17% | -0.60 | 605 | 14.00 | 13.80 | 14.00 | 240 | 13.00 | 14.35 | 1600 | -15.85% | - |
| Orascom N | 14.00 | 1.08% | 0.15 | 24021 | 13.90 | 13.80 | 14.20 | 500 | 14.00 | 14.20 | 220 | -6.67% | 27.27% |
| Orell Füssli N | 91.00 | - | - | - | - | - | - | 15 | 91.00 | 96.50 | 50 | -5.70% | -19.33% |
| Orior N | 84.60 | -1.51% | -1.30 | 7078 | 85.90 | 84.60 | 85.90 | 200 | 84.60 | 85.90 | 300 | -4.51% | 9.66% |
| PSP N | 97.00 | -0.87% | -0.85 | 112039 | 98.10 | 96.55 | 98.35 | 2000 | 96.20 | 98.50 | 2500 | -0.51% | 5.04% |
| Panalpina N | 120.90 | 0.25% | 0.30 | 32609 | 120.50 | 120.40 | 121.90 | 125 | 119.00 | 125.00 | 1000 | -0.98% | -19.99% |
| Pargesa I | 71.05 | -1.59% | -1.15 | 103244 | 72.45 | 70.80 | 73.20 | 300 | 70.10 | 77.00 | 22000 | -3.33% | -15.92% |
| Partners Group N | 682.00 | -1.30% | -9.00 | 81491 | 690.00 | 678.50 | 694.00 | 110 | 681.50 | 688.50 | 110 | -4.01% | 2.10% |
| Peach Property N | 26.70 | -0.74% | -0.20 | 4137 | 26.90 | 26.70 | 27.10 | 2000 | 26.50 | 28.50 | 400 | -3.96% | -7.77% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 1179 | 0.01 | 0.01 | 0.01 | 28894 | 0.01 | 0.01 | 49942 | 3.70% | -53.33% |
| Perrot Duval I | 65.00 | - | - | - | - | - | - | 95 | 61.50 | 65.00 | 53 | 4.84% | -10.71% |
| Phoenix M. I | 505.00 | -3.26% | -17.00 | 894 | 522.00 | 505.00 | 543.00 | 2 | 491.00 | 555.00 | 31 | -3.81% | -17.82% |
| Plazza N | 223.00 | 0.45% | 1.00 | 237 | 221.00 | 221.00 | 223.00 | 35 | 221.00 | 223.00 | 100 | -0.45% | -2.19% |
| Poenina N | 47.00 | -0.42% | -0.20 | 1599 | 47.10 | 47.00 | 47.10 | 300 | 47.00 | 47.00 | 96 | -1.88% | -19.27% |
| Polyphor N | 23.10 | -4.94% | -1.20 | 8506 | 24.35 | 23.00 | 24.40 | 180 | 21.80 | 21.50 | 1000 | -14.13% | - |
| Private Equity N | 66.50 | 0.00% | 0.00 | 230 | 66.50 | 65.50 | 66.50 | 100 | 65.50 | 67.00 | 1356 | -0.75% | -13.19% |
| Relief Therapeutics | 0.01 | -3.45% | -0.00 | 160574 | 0.01 | 0.01 | 0.01 | 2467952 | 0.01 | 0.01 | 236289 | - | -44.00% |
| Richemont N | 66.48 | -2.41% | -1.64 | 3195382 | 68.28 | 65.74 | 68.28 | 880 | 66.40 | 66.80 | 880 | -9.92% | -24.71% |
| Rieter N | 136.70 | -0.15% | -0.20 | 4842 | 135.40 | 135.40 | 138.50 | 385 | 135.00 | 138.60 | 200 | -2.01% | -42.51% |
| Roche GS | 247.45 | -0.54% | -1.35 | 1166843 | 248.45 | 245.15 | 249.25 | 269 | 245.10 | - | 712 | -0.70% | 0.39% |
| Romande Energie N | 1180.00 | -1.67% | -20.00 | 35 | 1195.00 | 1180.00 | 1195.00 | 10 | 1180.00 | 1190.00 | 9 | -1.67% | - |
| SFPI N | 84.50 | -1.17% | -1.00 | 1345 | 85.50 | 84.50 | 85.50 | 250 | 84.50 | 86.00 | 1060 | -1.74% | -11.05% |
| SFS N | 94.95 | -0.47% | -0.45 | 44664 | 95.05 | 93.60 | 96.50 | 100 | 94.00 | 99.00 | 40 | -2.96% | -16.12% |
| SGS N | 2300.00 | -0.13% | -3.00 | 20567 | 2301.00 | 2278.00 | 2324.00 | 40 | 2270.00 | 2360.00 | 100 | - | -9.48% |
| SIG Combibloc N | 10.50 | -2.96% | -0.32 | 103127 | 10.76 | 10.50 | 10.90 | 954 | 10.50 | 10.56 | 500 | -5.75% | - |
| SNB N | 5440.00 | -1.09% | -60.00 | 79 | 5560.00 | 5440.00 | 5600.00 | 3 | 5420.00 | 5540.00 | 1 | -5.56% | 39.88% |
| Santhera N | 15.86 | -0.88% | -0.14 | 4318 | 16.00 | 15.62 | 16.14 | 200 | 15.60 | 16.00 | 1042 | -0.88% | -55.88% |
| Schaffner N | 250.00 | -0.40% | -1.00 | 142 | 251.00 | 245.00 | 262.00 | 40 | 250.00 | 277.00 | 39 | -7.06% | -19.87% |
| Schindler N | 196.10 | -1.51% | -3.00 | 47372 | 199.70 | 195.30 | 200.40 | 1025 | 195.00 | 206.60 | 20 | -4.06% | -11.07% |
| Schindler PS | 202.40 | -1.36% | -2.80 | 213149 | 205.20 | 201.20 | 206.00 | 170 | 201.00 | 212.00 | 150 | -3.98% | -9.76% |
| Schlatter N | 44.80 | - | - | - | - | - | - | 58 | 44.80 | 48.00 | 40 | - | -6.18% |
| Schmolz + Bickenbach | 0.60 | -2.76% | -0.02 | 592271 | 0.61 | 0.60 | 0.62 | 5000 | 0.61 | 0.61 | 5000 | -14.29% | -28.57% |
| Schweiter I | 958.00 | -2.74% | -27.00 | 4701 | 999.00 | 958.00 | 1004.00 | 5 | 964.00 | 1004.00 | 30 | -12.27% | -24.21% |
| Sensirion N | 46.25 | -2.73% | -1.30 | 31402 | 47.65 | 46.20 | 48.50 | 550 | 47.00 | 46.30 | 500 | -8.60% | - |
| Siegfried N | 373.00 | -2.48% | -9.50 | 11909 | 382.00 | 370.50 | 382.50 | 30 | 365.00 | 390.00 | 20 | -7.79% | 15.12% |
| Sika N | 129.40 | 0.39% | 0.50 | 526503 | 129.20 | 127.90 | 130.50 | 430 | - | 130.50 | 1276 | -0.23% | 0.31% |
| Sonova N | 153.05 | -2.64% | -4.15 | 575239 | 157.50 | 151.70 | 157.55 | 20 | 151.30 | 157.80 | 100 | -6.10% | 0.56% |
| Spice | 22.60 | -1.74% | -0.40 | 1221 | 23.00 | 22.60 | 23.00 | 100 | 22.40 | 23.40 | 100 | -2.59% | -21.80% |
| St. Galler Kantonalb | 485.00 | -2.32% | -11.50 | 1661 | 495.00 | 485.00 | 498.00 | 9 | 485.00 | 500.00 | 100 | -4.15% | 0.21% |
| Starrag N | 54.60 | -1.80% | -1.00 | 3949 | 55.20 | 54.60 | 56.40 | 198 | 54.60 | 58.00 | 2 | -3.87% | -16.64% |
| Straumann N | 642.50 | -3.09% | -20.50 | 37137 | 662.00 | 640.00 | 667.00 | 50 | 642.00 | 694.50 | 7 | -5.93% | -6.68% |
| Sulzer N | 95.25 | -1.85% | -1.80 | 83792 | 97.45 | 94.50 | 98.00 | 30 | 95.90 | 99.90 | 200 | -7.25% | -19.42% |
| Sunrise N | 86.95 | -0.69% | -0.60 | 182391 | 87.70 | 86.55 | 88.05 | 110 | 86.25 | 89.35 | 370 | -2.58% | -2.30% |
| Swatch Group I | 318.70 | -1.88% | -6.10 | 246111 | 324.80 | 315.80 | 325.40 | 50 | 321.00 | 320.90 | 25 | -6.15% | -19.80% |
| Swatch Group N | 62.10 | -2.44% | -1.55 | 156467 | 63.90 | 61.95 | 63.90 | 5000 | 61.90 | 64.00 | 100 | -6.48% | -16.64% |
| Swiss Life N | 383.30 | -1.01% | -3.90 | 185491 | 388.10 | 380.60 | 390.70 | 10 | 382.00 | 384.50 | 200 | -0.62% | 11.10% |
| Swiss Prime Site N | 80.90 | -1.52% | -1.25 | 199851 | 82.10 | 80.90 | 82.55 | 2000 | 80.60 | 83.30 | 1500 | -1.64% | -9.42% |
| Swiss Re N | 89.56 | -1.17% | -1.06 | 1166168 | 90.46 | 88.92 | 91.30 | 500 | - | 90.48 | 500 | -2.72% | -1.85% |
| Swisscom N | 458.00 | -0.93% | -4.30 | 136709 | 462.60 | 455.00 | 464.00 | 35 | 455.00 | 458.40 | 200 | -1.19% | -11.67% |
| Swissquote N | 52.70 | -0.57% | -0.30 | 49500 | 53.50 | 51.60 | 53.50 | 900 | 51.00 | 52.00 | 20 | -3.12% | 38.14% |
| Tamedia N | 110.50 | -2.64% | -3.00 | 2427 | 113.00 | 110.50 | 115.00 | 150 | 110.00 | 116.50 | 300 | -6.36% | -19.93% |
| Tecan N | 210.40 | -2.86% | -6.20 | 18660 | 216.00 | 210.00 | 219.60 | 347 | 205.00 | 228.80 | 35 | -8.52% | 3.80% |
| Temenos N | 128.30 | -1.16% | -1.50 | 236395 | 129.80 | 127.00 | 134.40 | 80 | 126.00 | 130.00 | 25 | -7.96% | 2.64% |
| Thurgauer KB PS | 104.00 | 0.48% | 0.50 | 720 | 104.00 | 104.00 | 104.50 | 300 | 103.50 | 104.50 | 1632 | - | 2.26% |
| Titlis-Bahnen N | 401.00 | -1.96% | -8.00 | 79 | 402.00 | 401.00 | 402.00 | 10 | 400.00 | 409.00 | 24 | 1.52% | 1.97% |
| Tornos N | 7.06 | -5.62% | -0.42 | 38849 | 7.44 | 6.94 | 7.44 | 1000 | 6.94 | 7.80 | 404 | -13.05% | 16.12% |
| U-Blox N | 105.90 | 1.24% | 1.30 | 40517 | 104.70 | 103.30 | 107.10 | 92 | 105.00 | 107.00 | 80 | -9.87% | -44.79% |
| UBS Group N | 13.62 |