Finanz und Wirtschaft 
22.01.2020 16:04:35
Chart
Kursdaten
| Kurs | 713.71 | Eröffnung | 712.97 |
| Diff. absolut | 2.46 | Tages-Hoch | 715.88 |
| Diff. % | 0.35 % | Tages-Tief | 712.97 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.01.2020 | 711.25 | Volatilität in % | - |
| Börse | Letzter Handel | 22.01.2020 / 15:48 | |
| Währung | CHF | Aktualisierungsstand | 22.01.2020 / 16:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 2.77% | 711.2 | 688.0 |
| 1 Woche | 2.32% | 711.2 | 693.2 |
| 1 Monat | 2.31% | 711.2 | 688.0 |
| 3 Monate | 9.19% | 711.2 | 647.7 |
| 6 Monate | 9.58% | 711.2 | 623.8 |
| 1 Jahr | 21.74% | 711.2 | 576.1 |
| 3 Jahre | 32.97% | 711.2 | 528.9 |
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 | 23.25 | 0.56% | 0.13 | 3393152 | 23.31 | 23.21 | 23.57 | 7104 | 23.24 | 23.25 | 4275 | -0.09% | -1.07% |
| Addex N | 2.21 | -0.90% | -0.02 | 43639 | 2.21 | 2.16 | 2.26 | 286 | 2.21 | 2.23 | 4000 | 17.99% | 35.98% |
| Adecco N | 60.18 | -0.27% | -0.16 | 361055 | 60.32 | 60.04 | 60.70 | 472 | 60.16 | 60.18 | 952 | -1.69% | -1.44% |
| Adval Tech N | 158.00 | 0.00% | 0.00 | 7 | 158.00 | 158.00 | 158.00 | 43 | 154.00 | 160.00 | 71 | 1.28% | -7.06% |
| Aevis N | 14.05 | -0.35% | -0.05 | 6263 | 14.05 | 14.00 | 14.20 | 48 | 14.05 | 14.15 | 2423 | -0.35% | 0.71% |
| Airesis N | 1.06 | 1.92% | 0.02 | 15165 | 1.07 | 1.06 | 1.07 | 10000 | 1.01 | 1.07 | 13233 | -7.96% | -11.86% |
| Alcon N | 60.32 | 1.40% | 0.83 | 938565 | 59.55 | 59.41 | 60.42 | 2177 | 60.29 | 60.32 | 395 | 2.43% | 8.56% |
| Allreal N | 201.00 | 0.50% | 1.00 | 20326 | 201.00 | 199.60 | 201.50 | 1147 | 200.50 | 201.00 | 551 | 1.94% | 3.95% |
| Also N | 165.20 | 0.36% | 0.60 | 9831 | 165.20 | 164.80 | 166.00 | 180 | 165.00 | 165.20 | 173 | 1.11% | 0.73% |
| Aluflexpack N | 20.70 | 0.98% | 0.20 | 4363 | 20.50 | 20.50 | 20.90 | 40 | 20.65 | 20.75 | 120 | -0.49% | 3.02% |
| AMS I | 42.02 | -1.25% | -0.53 | 406268 | 42.87 | 41.82 | 42.87 | 125 | 42.02 | 42.04 | 441 | -3.27% | 8.35% |
| APG SGA N | 288.00 | 2.13% | 6.00 | 2130 | 278.00 | 277.50 | 288.00 | 10 | 287.00 | 288.50 | 20 | 0.18% | -0.70% |
| Arbonia N | 12.58 | -0.63% | -0.08 | 151068 | 12.62 | 12.44 | 12.70 | 258 | 12.58 | 12.60 | 212 | 1.12% | 0.48% |
| Arundel N | 2.10 | - | - | - | - | - | - | 2238 | 1.94 | 2.10 | 6618 | 0.00% | 0.00% |
| Aryzta N | 0.97 | -1.56% | -0.02 | 2010750 | 0.98 | 0.96 | 0.98 | 14406 | 0.97 | 0.97 | 3770 | -1.88% | -9.00% |
| Ascom N | 10.22 | 0.59% | 0.06 | 129438 | 10.12 | 10.12 | 10.30 | 807 | 10.18 | 10.22 | 1988 | -5.75% | -3.42% |
| Asmallworld N | 2.76 | -1.43% | -0.04 | 900 | 2.76 | 2.76 | 2.76 | 500 | 2.80 | 2.88 | 3111 | 0.00% | 3.70% |
| Autoneum N | 115.20 | -2.04% | -2.40 | 23512 | 119.40 | 114.40 | 119.90 | 30 | 115.10 | 115.20 | 60 | 4.81% | 1.20% |
| Bachem N | 160.00 | 1.52% | 2.40 | 8225 | 158.00 | 157.20 | 160.00 | 153 | 159.60 | 159.80 | 82 | 2.60% | 1.81% |
| Bâloise N | 178.50 | 0.45% | 0.80 | 68778 | 178.50 | 177.70 | 179.80 | 189 | 178.40 | 178.50 | 407 | 0.34% | 1.54% |
| Bank Linth N | 482.00 | -1.63% | -8.00 | 87 | 492.00 | 482.00 | 492.00 | 10 | 480.00 | 484.00 | 10 | 0.82% | 0.82% |
| BC Genève N | 199.00 | 1.53% | 3.00 | 504 | 196.50 | 196.50 | 199.00 | 110 | 198.00 | 199.00 | 123 | -0.51% | 0.77% |
| BC Jura I | 59.00 | 0.85% | 0.50 | 365 | 57.00 | 57.00 | 59.00 | 28 | 58.00 | 59.00 | 200 | 3.54% | 4.46% |
| BC Vaudoise N | 814.00 | 0.12% | 1.00 | 2963 | 810.00 | 809.00 | 816.00 | 132 | 812.00 | 814.00 | 78 | 1.88% | 2.91% |
| Banque Profil I | 1.99 | - | - | - | - | - | - | 1418 | 1.92 | 1.98 | 293 | -0.50% | -10.36% |
| Barry Callebaut N | 2184.00 | 0.00% | 0.00 | 6123 | 2200.00 | 2178.00 | 2230.00 | 41 | 2184.00 | 2186.00 | 22 | 2.44% | 2.15% |
| Basellandsch. KB PS | 934.00 | 0.21% | 2.00 | 198 | 930.00 | 930.00 | 934.00 | 38 | 930.00 | 932.00 | 12 | 0.65% | 1.30% |
| Basilea Pharma N | 60.60 | 2.28% | 1.35 | 99610 | 60.00 | 59.35 | 61.20 | 14 | 60.60 | 60.75 | 33 | 4.50% | 26.44% |
| Basler KB PS | 77.80 | -0.77% | -0.60 | 3026 | 78.00 | 77.60 | 78.80 | 290 | 77.60 | 78.40 | 774 | -0.76% | 4.53% |
| BB Biotech N | 67.90 | 2.11% | 1.40 | 97174 | 66.95 | 66.80 | 68.20 | 48 | 67.90 | 67.95 | 919 | 2.23% | 0.38% |
| Belimo N | 6860.00 | -0.15% | -10.00 | 291 | 6820.00 | 6820.00 | 6910.00 | 32 | 6860.00 | 6880.00 | 11 | -2.28% | -5.76% |
| Bell Food Group N | 259.50 | -0.95% | -2.50 | 1609 | 265.00 | 258.50 | 265.00 | 74 | 258.50 | 259.50 | 38 | -1.32% | 0.00% |
| Bellevue N | 25.50 | 0.79% | 0.20 | 459 | 25.40 | 25.40 | 25.50 | 200 | 25.40 | 25.50 | 81 | -0.78% | 5.86% |
| Titlis-Bahnen N | 358.00 | -0.56% | -2.00 | 62 | 359.00 | 358.00 | 359.00 | 5 | 357.00 | 358.00 | 58 | 3.45% | 4.05% |
| BEKB | BCBE N | 227.50 | -1.30% | -3.00 | 1691 | 229.50 | 227.50 | 230.00 | 265 | 227.50 | 228.00 | 581 | 1.32% | 3.83% |
| BFW Liegenschaften N | 44.20 | 0.00% | 0.00 | 501 | 44.00 | 44.00 | 44.20 | 10113 | 44.10 | 44.20 | 12799 | 0.00% | -0.23% |
| BKW N | 88.20 | 0.00% | 0.00 | 54920 | 88.40 | 87.60 | 89.00 | 425 | 88.10 | 88.30 | 716 | 7.30% | 23.53% |
| Blackstone Res. N | 0.90 | 2.51% | 0.02 | 4000 | 0.89 | 0.89 | 0.90 | 1883 | 0.90 | 0.91 | 950 | -6.20% | -6.20% |
| Bobst N | 51.50 | -2.65% | -1.40 | 64287 | 50.00 | 49.20 | 51.85 | 112 | 51.40 | 51.50 | 180 | -0.94% | -6.12% |
| Bossard N | 144.50 | -1.37% | -2.00 | 44677 | 146.40 | 144.30 | 147.20 | 163 | 144.30 | 144.60 | 47 | -7.57% | -16.14% |
| Bucher N | 338.60 | -0.94% | -3.20 | 15611 | 339.40 | 337.40 | 344.80 | 73 | 338.40 | 338.60 | 92 | 1.30% | 0.59% |
| Burckhardt Compr. N | 278.00 | 0.00% | 0.00 | 5363 | 278.00 | 276.00 | 282.00 | 98 | 277.50 | 278.00 | 54 | 2.39% | 4.91% |
| Burkhalter N | 78.30 | 0.38% | 0.30 | 2535 | 78.40 | 77.60 | 78.50 | 73 | 78.20 | 78.30 | 57 | 4.00% | 2.50% |
| BVZ N | 1370.00 | -0.72% | -10.00 | 6 | 1370.00 | 1370.00 | 1370.00 | 1 | 1370.00 | 1380.00 | 19 | -0.72% | 15.00% |
| Calida N | 37.50 | -0.53% | -0.20 | 1570 | 37.70 | 37.00 | 37.70 | 25 | 37.40 | 37.50 | 121 | -0.79% | 2.45% |
| Gavazzi I | 260.00 | 0.00% | 0.00 | 181 | 263.00 | 260.00 | 263.00 | 51 | 260.00 | 261.00 | 67 | 0.00% | 0.00% |
| Cassiopea N | 41.70 | -0.48% | -0.20 | 4978 | 42.20 | 41.00 | 42.20 | 20 | 41.40 | 41.80 | 85 | 4.23% | -0.24% |
| Cembra Money Bank N | 116.40 | 0.34% | 0.40 | 53160 | 116.50 | 115.40 | 116.80 | 649 | 116.40 | 116.50 | 488 | 1.84% | 9.43% |
| Lindt & Sprüngli N | 91100.00 | 0.89% | 800.00 | 63 | 90700.00 | 90700.00 | 91500.00 | 1 | 91100.00 | 91200.00 | 2 | 0.67% | 5.61% |
| Lindt & Sprüngli PS | 8150.00 | 1.75% | 140.00 | 1627 | 8035.00 | 8030.00 | 8160.00 | 8 | 8145.00 | 8155.00 | 5 | -0.12% | 6.59% |
| Cicor Technologies N | 62.80 | -0.79% | -0.50 | 3906 | 63.10 | 62.10 | 63.20 | 90 | 62.80 | 63.00 | 255 | 1.77% | 6.57% |
| Clariant N | 22.50 | 1.12% | 0.25 | 1695960 | 22.30 | 22.24 | 22.57 | 10959 | 22.50 | 22.51 | 5567 | 3.87% | 3.01% |
| Coltene N | 93.50 | -0.85% | -0.80 | 1767 | 94.60 | 93.00 | 94.60 | 56 | 93.20 | 93.50 | 45 | -2.58% | 6.19% |
| Comet N | 129.40 | 0.08% | 0.10 | 29799 | 128.90 | 128.50 | 130.60 | 102 | 129.40 | 129.60 | 91 | 2.62% | 5.46% |
| Richemont N | 76.90 | 0.18% | 0.14 | 855855 | 77.26 | 76.58 | 77.52 | 427 | 76.88 | 76.90 | 106 | 0.42% | 0.92% |
| CI COM I | 2.36 | - | - | - | - | - | - | 98 | 2.36 | 2.66 | 1127 | -12.59% | -2.48% |
| Comp. Fin. Tradition | 107.00 | -0.47% | -0.50 | 165 | 107.50 | 107.00 | 107.50 | 450 | 106.50 | 107.00 | 118 | 0.94% | 1.90% |
| Conzzeta N | 1142.00 | -1.04% | -12.00 | 1480 | 1158.00 | 1138.00 | 1162.00 | 25 | 1138.00 | 1142.00 | 46 | -1.03% | -0.17% |
| Cosmo N | 82.70 | -1.08% | -0.90 | 5235 | 84.00 | 81.70 | 84.00 | 145 | 82.40 | 82.70 | 28 | 5.16% | 9.00% |
| CPH N | 78.60 | 0.00% | 0.00 | 415 | 78.60 | 78.60 | 78.80 | 50 | 78.20 | 78.80 | 36 | -1.01% | -0.76% |
| Crealogix N | 118.00 | 0.43% | 0.50 | 1013 | 118.00 | 117.50 | 118.00 | 142 | 118.00 | 118.50 | 50 | 2.62% | 7.80% |
| CS Group N | 13.22 | -0.75% | -0.10 | 6094632 | 13.31 | 13.16 | 13.44 | 8393 | 13.22 | 13.22 | 3614 | -2.52% | 1.68% |
| Daetwyler I | 169.20 | -0.35% | -0.60 | 36029 | 169.60 | 168.40 | 170.40 | 517 | 169.00 | 169.20 | 210 | -1.74% | -8.91% |
| DKSH N | 56.70 | 0.98% | 0.55 | 110803 | 56.40 | 56.25 | 57.15 | 2009 | 56.70 | 56.75 | 1001 | 0.45% | 6.55% |
| Dormakaba N | 631.50 | -0.24% | -1.50 | 8593 | 635.50 | 629.00 | 635.50 | 15 | 630.50 | 631.50 | 54 | -4.31% | -8.59% |
| Dufry N | 92.40 | 1.65% | 1.50 | 190048 | 90.98 | 90.72 | 92.68 | 238 | 92.38 | 92.44 | 53 | -5.49% | -5.33% |
| Edisun Power N | 132.00 | 1.54% | 2.00 | 329 | 129.00 | 129.00 | 132.00 | 25 | 130.00 | 132.00 | 252 | -2.26% | -2.26% |
| EFG International N | 6.29 | 0.80% | 0.05 | 191928 | 6.22 | 6.17 | 6.34 | 1652 | 6.28 | 6.29 | 1581 | 0.32% | -2.35% |
| Elma Electronic N | 440.00 | - | - | - | - | - | - | 110 | 438.00 | 440.00 | 1 | 0.46% | 0.46% |
| Emmi N | 865.50 | 0.64% | 5.50 | 3759 | 860.00 | 854.00 | 868.00 | 48 | 865.00 | 866.00 | 23 | 1.47% | 2.08% |
| Ems-Chemie N | 663.50 | -0.67% | -4.50 | 10788 | 667.50 | 662.50 | 673.00 | 114 | 663.50 | 664.00 | 45 | 6.03% | 4.95% |
| Evolva N | 0.30 | 1.00% | 0.00 | 9761035 | 0.30 | 0.30 | 0.33 | 8334 | 0.30 | 0.30 | 10000 | 44.10% | 36.53% |
| Feintool N | 55.50 | -0.18% | -0.10 | 2539 | 56.10 | 55.20 | 56.50 | 82 | 55.40 | 55.70 | 5 | -3.97% | -10.03% |
| Flughafen Zürich N | 174.30 | 0.46% | 0.80 | 36363 | 174.00 | 173.50 | 175.20 | 52 | 174.20 | 174.30 | 107 | 0.52% | -1.81% |
| Forbo N | 1702.00 | 0.12% | 2.00 | 1243 | 1701.00 | 1695.00 | 1717.00 | 10 | 1701.00 | 1704.00 | 25 | 0.53% | 3.16% |
| Fundamenta N | 15.30 | 0.33% | 0.05 | 6333 | 15.15 | 15.15 | 15.30 | 259 | 15.25 | 15.30 | 4386 | -0.65% | -0.65% |
| Galenica N | 64.35 | 1.34% | 0.85 | 87739 | 63.35 | 63.00 | 64.40 | 491 | 64.25 | 64.35 | 867 | 3.17% | 6.10% |
| GAM N | 2.91 | -0.68% | -0.02 | 547370 | 2.90 | 2.90 | 2.98 | 1581 | 2.91 | 2.92 | 3036 | 6.24% | 4.49% |
| Geberit N | 520.20 | 0.27% | 1.40 | 64766 | 520.00 | 519.00 | 522.20 | 428 | 520.00 | 520.20 | 140 | -4.53% | -4.49% |
| Georg Fischer N | 987.50 | -0.15% | -1.50 | 9089 | 992.00 | 983.50 | 997.50 | 36 | 986.00 | 987.50 | 27 | 0.05% | 0.61% |
| Givaudan N | 3120.00 | 0.26% | 8.00 | 17143 | 3126.00 | 3104.00 | 3133.00 | 254 | 3119.00 | 3120.00 | 25 | 2.88% | 2.67% |
| Glarner KB N | 33.50 | -0.89% | -0.30 | 1590 | 33.80 | 33.30 | 33.80 | 322 | 33.30 | 33.70 | 875 | 1.20% | 1.50% |
| Graubündner KB PS | 1520.00 | 0.33% | 5.00 | 126 | 1515.00 | 1515.00 | 1520.00 | 17 | 1515.00 | 1520.00 | 40 | 1.34% | 2.02% |
| Groupe Minoteries N | 340.00 | -0.58% | -2.00 | 250 | 344.00 | 340.00 | 344.00 | 18 | 340.00 | 354.00 | 68 | -2.84% | -5.00% |
| Gurit I | 1596.00 | 1.27% | 20.00 | 1240 | 1588.00 | 1588.00 | 1616.00 | 22 | 1594.00 | 1596.00 | 15 | 9.44% | 5.49% |
| Helvetia N | 141.00 | 0.50% | 0.70 | 35329 | 140.90 | 140.50 | 141.70 | 340 | 140.90 | 141.10 | 808 | 0.94% | 2.56% |
| Hiag Immo N | 111.00 | 0.00% | 0.00 | 399 | 110.00 | 110.00 | 111.00 | 252 | 110.50 | 111.00 | 464 | 1.83% | 2.78% |
| Highlight I | 27.40 | 5.38% | 1.40 | 4477 | 26.00 | 25.80 | 27.40 | 100 | 27.00 | 27.40 | 102 | 5.69% | 3.17% |
| Hochdorf N | 84.50 | -5.69% | -5.10 | 2220 | 88.60 | 84.50 | 89.30 | 202 | 84.20 | 85.50 | 21 | -0.99% | 7.69% |
| Huber+Suhner N | 76.70 | -0.65% | -0.50 | 55644 | 76.60 | 76.10 | 77.50 | 206 | 76.70 | 76.90 | 919 | 1.18% | 0.52% |
| Hypo Lenzburg N | 4700.00 | 0.00% | 0.00 | 12 | 4700.00 | 4660.00 | 4700.00 | 20 | 4660.00 | 4700.00 | 47 | 0.00% | 2.62% |
| Idorsia N | 33.62 | 1.63% | 0.54 | 384818 | 33.12 | 32.90 | 33.78 | 2350 | 33.60 | 33.64 | 500 | 8.89% | 10.49% |
| Implenia N | 43.18 | -2.40% | -1.06 | 52939 | 43.96 | 43.08 | 44.60 | 10 | 43.16 | 43.18 | 381 | 9.50% | 12.68% |
| Inficon N | 755.00 | -0.13% | -1.00 | 5634 | 753.00 | 751.50 | 765.50 | 13 | 754.50 | 755.00 | 51 | -2.64% | -1.63% |
| Interroll N | 2040.00 | -0.49% | -10.00 | 2118 | 2035.00 | 2010.00 | 2045.00 | 38 | 2035.00 | 2040.00 | 11 | -10.28% | -5.75% |
| Intershop N | 605.00 | 0.00% | 0.00 | 157 | 609.00 | 602.00 | 612.00 | 17 | 605.00 | 607.00 | 10 | 2.72% | 6.70% |
| Investis N | 84.40 | -0.47% | -0.40 | 2707 | 85.00 | 84.20 | 85.00 | 209 | 84.40 | 84.80 | 28 | 4.18% | 4.43% |
| IVF Hartmann N | 160.00 | 1.27% | 2.00 | 575 | 160.00 | 159.00 | 160.00 | 268 | 159.00 | 162.00 | 190 | -1.25% | 1.28% |
| Julius Bär N | 51.42 | 2.02% | 1.02 | 514124 | 50.68 | 50.54 | 51.82 | 1867 | 51.38 | 51.42 | 1425 | 1.51% | 0.94% |
| Jungfraubahn N | 176.00 | 0.69% | 1.20 | 1489 | 174.20 | 174.20 | 176.20 | 10 | 175.40 | 176.20 | 86 | 2.22% | 5.94% |
| Kardex N | 169.40 | -0.59% | -1.00 | 7383 | 168.40 | 168.40 | 171.40 | 277 | 169.00 | 169.40 | 99 | 1.91% | 4.54% |
| Klingelnberg N | 22.45 | -1.75% | -0.40 | 6191 | 22.95 | 22.35 | 22.95 | 462 | 22.35 | 22.45 | 253 | -2.56% | -6.35% |
| Komax N | 201.40 | -0.79% | -1.60 | 43401 | 202.60 | 197.20 | 204.20 | 56 | 200.80 | 201.20 | 30 | -13.47% | -14.13% |
| Kudelski I | 5.68 | -0.18% | -0.01 | 91861 | 5.65 | 5.62 | 5.69 | 16815 | 5.65 | 5.68 | 694 | -0.18% | -1.04% |
| Kühne + Nagel N | 167.75 | 1.15% | 1.90 | 112456 | 165.85 | 165.50 | 168.00 | 584 | 167.65 | 167.75 | 875 | -0.03% | 1.62% |
| Kuros BioSciences N | 2.92 | 0.69% | 0.02 | 24985 | 2.99 | 2.87 | 2.99 | 1329 | 2.91 | 2.96 | 3632 | -5.54% | 18.37% |
| LafargeHolcim N | 51.92 | -1.59% | -0.84 | 2138626 | 52.42 | 51.82 | 52.64 | 1676 | 51.92 | 51.94 | 3744 | 0.27% | -1.75% |
| Lalique N | 39.00 | 2.63% | 1.00 | 701 | 39.00 | 39.00 | 39.00 | 30 | 38.00 | 38.60 | 939 | -2.06% | -2.06% |
| Landis+Gyr N | 100.60 | -2.33% | -2.40 | 112428 | 102.90 | 99.05 | 103.30 | 615 | 100.50 | 100.60 | 504 | 0.78% | 2.28% |
| Lmgroup I | 45.00 | 1.58% | 0.70 | 2692 | 44.30 | 44.30 | 45.30 | 12 | 44.90 | 45.00 | 2002 | -6.34% | -3.70% |
| Leclanché N | 1.35 | 0.00% | 0.00 | 33634 | 1.40 | 1.35 | 1.40 | 7148 | 1.35 | 1.39 | 11460 | -1.45% | -2.87% |
| Lem N | 1478.00 | -0.27% | -4.00 | 100 | 1482.00 | 1472.00 | 1484.00 | 25 | 1478.00 | 1482.00 | 17 | -1.33% | 4.07% |
| Leonteq N | 35.00 | 0.40% | 0.14 | 11452 | 35.66 | 34.82 | 35.66 | 533 | 35.00 | 35.08 | 159 | 0.06% | 6.15% |
| LLB N | 61.70 | -0.32% | -0.20 | 2980 | 61.20 | 61.20 | 62.40 | 119 | 61.70 | 61.90 | 98 | -0.16% | -0.80% |
| Logitech N | 46.94 | 0.43% | 0.20 | 999840 | 46.35 | 46.05 | 47.11 | 61 | 46.93 | 46.94 | 421 | 1.92% | 1.99% |
| Lonza N | 400.10 | 1.32% | 5.20 | 400177 | 394.00 | 389.00 | 401.90 | 292 | 399.90 | 400.10 | 143 | 10.28% | 11.81% |
| LumX N | 0.07 | 0.00% | 0.00 | 35840 | 0.06 | 0.06 | 0.07 | 8160 | 0.07 | 0.07 | 35851 | -9.59% | -9.59% |
| Luzerner KB N | 413.50 | 0.12% | 0.50 | 1278 | 412.00 | 411.00 | 415.00 | 27 | 413.50 | 414.50 | 38 | -0.72% | -1.55% |
| MCH Group N | 24.80 | -1.20% | -0.30 | 3066 | 25.00 | 24.50 | 25.20 | 78 | 24.70 | 24.90 | 100 | -2.71% | -3.83% |
| Medacta N | 81.00 | 1.12% | 0.90 | 62411 | 80.50 | 79.60 | 82.00 | 326 | 80.90 | 81.20 | 252 | 12.03% | 10.64% |
| Medartis N | 47.40 | 0.85% | 0.40 | 2158 | 46.65 | 46.45 | 47.50 | 130 | 47.30 | 47.50 | 827 | 3.30% | 7.55% |
| Meier Tobler N | 14.98 | 1.08% | 0.16 | 3022 | 14.80 | 14.78 | 14.98 | 15 | 14.94 | 14.98 | 298 | 1.23% | 5.86% |
| Metall Zug N | 2250.00 | -1.32% | -30.00 | 334 | 2260.00 | 2250.00 | 2270.00 | 6 | 2250.00 | 2260.00 | 12 | 1.33% | 4.59% |
| Meyer Burger N | 0.40 | -0.98% | -0.00 | 1567511 | 0.40 | 0.39 | 0.40 | 32842 | 0.40 | 0.40 | 26061 | 8.78% | 8.32% |
| Mikron N | 6.40 | 0.00% | 0.00 | 5607 | 6.40 | 6.36 | 6.40 | 2000 | 6.38 | 6.40 | 915 | -0.62% | -5.33% |
| Mobilezone N | 11.30 | 1.25% | 0.14 | 71151 | 11.16 | 11.12 | 11.36 | 331 | 11.28 | 11.30 | 826 | 0.00% | 2.76% |
| Mobimo N | 317.50 | 1.44% | 4.50 | 7312 | 315.00 | 313.00 | 319.50 | 82 | 317.00 | 317.50 | 246 | 4.51% | 8.49% |
| Molecular Partners N | 22.85 | -0.44% | -0.10 | 25199 | 22.90 | 22.50 | 22.90 | 689 | 22.75 | 22.85 | 168 | 5.03% | 30.99% |
| Nestlé N | 109.04 | 0.63% | 0.68 | 3743430 | 108.94 | 108.56 | 109.38 | 1652 | 109.02 | 109.04 | 3024 | 4.78% | 3.42% |
| Newron Pharma N | 6.96 | 1.16% | 0.08 | 17732 | 6.88 | 6.73 | 7.09 | 250 | 6.91 | 6.96 | 120 | 3.46% | 8.35% |
| Novartis N | 92.53 | -0.39% | -0.36 | 3580895 | 92.75 | 92.32 | 93.50 | 1282 | 92.52 | 92.53 | 678 | 1.79% | 1.08% |
| Novavest N | 44.10 | -0.45% | -0.20 | 4012 | 44.20 | 44.10 | 44.30 | 1813 | 44.10 | 44.30 | 2246 | 0.14% | 1.83% |
| ObsEva N | 4.15 | 1.72% | 0.07 | 69381 | 4.25 | 4.15 | 4.38 | 1396 | 4.12 | 4.17 | 780 | 13.65% | 17.58% |
| OC Oerlikon N | 10.87 | -1.18% | -0.13 | 840224 | 10.99 | 10.87 | 11.09 | 5485 | 10.87 | 10.88 | 13644 | -2.40% | -3.17% |
| Orascom N | 14.98 | -0.13% | -0.02 | 6560 | 15.00 | 14.94 | 15.02 | 801 | 15.00 | 15.02 | 1418 | -0.27% | -1.83% |
| Orell Füssli N | 113.00 | 0.89% | 1.00 | 1613 | 113.00 | 111.00 | 115.00 | 144 | 112.00 | 113.00 | 212 | 3.70% | 12.56% |
| Orior N | 89.70 | 2.16% | 1.90 | 13257 | 87.60 | 87.60 | 90.00 | 62 | 89.50 | 89.60 | 168 | -1.35% | -1.90% |
| Pargesa I | 82.10 | -0.12% | -0.10 | 59037 | 82.20 | 81.80 | 82.45 | 203 | 82.05 | 82.10 | 157 | 0.55% | 2.18% |
| Partners Group N | 942.40 | 0.06% | 0.60 | 42294 | 949.60 | 939.00 | 951.20 | 81 | 942.00 | 942.40 | 109 | 2.77% | 6.13% |
| Peach Property N | 39.40 | -1.00% | -0.40 | 7498 | 39.70 | 39.10 | 39.80 | 286 | 39.30 | 39.40 | 843 | 0.51% | 0.76% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 3000 | 0.01 | 0.01 | 0.01 | 7427 | 0.01 | 0.02 | 222475 | 0.00% | -11.76% |
| Perrot Duval I | 145.00 | 2.84% | 4.00 | 1706 | 143.00 | 143.00 | 148.00 | 68 | 144.00 | 147.00 | 50 | 0.71% | 2.92% |
| Phoenix Mecano I | 478.50 | 0.74% | 3.50 | 246 | 473.50 | 473.00 | 479.50 | 7 | 477.00 | 479.50 | 11 | -1.96% | -0.73% |
| Pierer Mobility I | 51.70 | -3.18% | -1.70 | 4939 | 53.40 | 51.50 | 53.40 | 56 | 51.70 | 51.90 | 75 | -3.61% | -1.11% |
| Plazza N | 280.00 | 0.00% | 0.00 | 611 | 280.00 | 280.00 | 281.00 | 117 | 280.00 | 281.00 | 331 | 1.82% | -0.71% |
| Poenina N | 47.60 | 0.42% | 0.20 | 315 | 47.50 | 47.50 | 47.60 | 30 | 47.50 | 47.60 | 300 | 1.28% | -1.45% |
| Polyphor N | 7.48 | 0.13% | 0.01 | 8817 | 7.36 | 7.35 | 7.49 | 333 | 7.40 | 7.49 | 3899 | 1.22% | -5.44% |
| Private Equity N | 59.00 | 1.72% | 1.00 | 1693 | 58.00 | 57.00 | 59.00 | 112 | 58.00 | 59.00 | 725 | -0.85% | -0.85% |
| PSP N | 143.00 | 0.56% | 0.80 | 52599 | 142.20 | 141.70 | 143.00 | 1118 | 142.90 | 143.00 | 563 | 2.52% | 6.44% |
| Relief Therapeut. N | 0.00 | 0.00% | 0.00 | 90000 | 0.00 | 0.00 | 0.00 | 19852246 | 0.00 | 0.00 | 49270978 | 0.00% | 0.00% |
| Rieter N | 128.90 | -1.23% | -1.60 | 10017 | 131.10 | 128.70 | 131.60 | 96 | 128.80 | 129.10 | 35 | -2.61% | -5.50% |
| Roche GS | 332.00 | 0.61% | 2.00 | 1142400 | 330.25 | 330.10 | 332.35 | 970 | 332.00 | 332.05 | 192 | 3.76% | 5.10% |
| Romande Energie N | 1250.00 | 0.00% | 0.00 | 138 | 1250.00 | 1250.00 | 1250.00 | 83 | 1240.00 | 1250.00 | 16 | 0.00% | 4.17% |
| Santhera N | 12.06 | -2.27% | -0.28 | 8698 | 12.24 | 12.06 | 12.32 | 235 | 12.06 | 12.20 | 773 | 4.93% | 8.82% |
| Schaffner N | 205.00 | 0.00% | 0.00 | 118 | 205.00 | 205.00 | 206.00 | 11 | 205.00 | 206.00 | 3 | -0.49% | -7.66% |
| Schindler N | 246.40 | -2.53% | -6.40 | 16926 | 253.00 | 246.00 | 253.00 | 251 | 246.00 | 246.20 | 199 | 4.03% | 6.58% |
| Schindler PS | 256.50 | -2.69% | -7.10 | 82467 | 264.00 | 256.40 | 264.00 | 312 | 256.50 | 256.60 | 185 | 4.73% | 7.07% |
| Schlatter N | 37.60 | -0.53% | -0.20 | 1005 | 37.20 | 37.20 | 37.60 | 611 | 37.00 | 37.60 | 6 | 1.62% | 5.03% |
| Schmolz + Bickenbach | 0.23 | -0.64% | -0.00 | 1892871 | 0.24 | 0.23 | 0.24 | 19127 | 0.23 | 0.23 | 57595 | -5.60% | -16.01% |
| Schweiter I | 1230.00 | -0.16% | -2.00 | 3026 | 1232.00 | 1228.00 | 1244.00 | 44 | 1228.00 | 1230.00 | 73 | -0.32% | 0.49% |
| SNB N | 5960.00 | 2.05% | 120.00 | 145 | 5850.00 | 5830.00 | 5990.00 | 1 | 5940.00 | 5960.00 | 6 | 3.91% | 8.35% |
| Sensirion N | 42.00 | -2.55% | -1.10 | 6948 | 43.20 | 41.50 | 43.20 | 3 | 41.85 | 42.00 | 637 | -0.58% | 4.99% |
| SF Urban Prop. N | 103.00 | 0.00% | 0.00 | 2110 | 103.00 | 103.00 | 103.00 | 227 | 102.00 | 103.00 | 719 | 0.00% | 4.57% |
| SFS N | 92.25 | -1.07% | -1.00 | 24606 | 92.95 | 92.05 | 93.60 | 185 | 92.15 | 92.30 | 15 | -0.90% | 0.16% |
| SGS N | 2726.00 | 0.48% | 13.00 | 9344 | 2718.00 | 2713.00 | 2732.00 | 31 | 2726.00 | 2727.00 | 42 | 2.18% | 2.34% |
| Siegfried N | 495.00 | 1.23% | 6.00 | 13893 | 491.50 | 487.00 | 497.50 | 41 | 495.00 | 495.50 | 317 | 1.03% | 4.26% |
| SIG Combibloc N | 15.90 | 0.76% | 0.12 | 423992 | 15.74 | 15.66 | 16.02 | 1519 | 15.88 | 15.92 | 3142 | 2.60% | 2.07% |
| Sika N | 183.90 | 0.22% | 0.40 | 314134 | 183.95 | 183.60 | 185.45 | 350 | 183.85 | 183.90 | 543 | 2.95% | 0.91% |
| SoftwareOne N | 26.05 | 1.36% | 0.35 | 110580 | 25.80 | 25.70 | 26.15 | 1343 | 26.00 | 26.05 | 1407 | 3.63% | 3.84% |
| Sonova N | 238.70 | 1.88% | 4.40 | 179797 | 235.00 | 234.90 | 239.10 | 253 | 238.60 | 238.70 | 598 | 4.13% | 5.78% |
| Spice Priv. Eq. N | 18.50 | 0.00% | 0.00 | 201 | 18.50 | 18.50 | 18.50 | 691 | 18.40 | 18.70 | 200 | -0.54% | -3.65% |
| St. Galler KB N | 458.50 | -0.65% | -3.00 | 1499 | 460.50 | 458.00 | 461.50 | 127 | 458.00 | 458.50 | 19 | 0.54% | 2.44% |
| Stadler Rail N | 47.36 | -0.71% | -0.34 | 160649 | 47.52 | 47.36 | 47.92 | 426 | 47.36 | 47.42 | 853 | 2.19% | -1.36% |
| Starrag N | 47.80 | -0.42% | -0.20 | 260 | 47.60 | 47.60 | 47.80 | 389 | 47.80 | 48.60 | 458 | 5.26% | 3.90% |
| Straumann N | 1022.00 | 0.69% | 7.00 | 11405 | 1017.00 | 1015.50 | 1027.50 | 56 | 1022.00 | 1022.50 | 101 | 3.05% | 6.80% |
| Sulzer N | 109.20 | 0.83% | 0.90 | 61162 | 108.10 | 108.10 | 109.80 | 944 | 109.20 | 109.30 | 1097 | 0.65% | 0.28% |
| Sunrise N | 81.30 | 1.31% | 1.05 | 158809 | 80.60 | 80.50 | 81.90 | 460 | 81.25 | 81.30 | 1268 | 0.63% | 5.52% |
| Swatch Group N | 51.50 | 2.28% | 1.15 | 82383 | 50.70 | 50.10 | 51.55 | 1440 | 51.45 | 51.50 | 1515 | -1.27% | -1.56% |
| Swatch Group I | 269.80 | 2.35% | 6.20 | 223660 | 263.80 | 262.40 | 270.00 | 471 | 269.70 | 269.80 | 340 | -2.77% | -2.37% |
| Swiss Life N | 493.50 | 0.10% | 0.50 | 95962 | 494.10 | 493.50 | 497.80 | 242 | 493.40 | 493.50 | 67 | 0.84% | 1.48% |
| Swiss Prime Site N | 118.80 | 0.25% | 0.30 | 103213 | 119.00 | 118.60 | 120.30 | 1798 | 118.60 | 118.80 | 1057 | 3.49% | 5.90% |
| Swiss Re N | 110.10 | 0.73% | 0.80 | 677888 | 109.75 | 109.60 | 110.55 | 2915 | 110.10 | 110.15 | 755 | 0.55% | 0.55% |
| Swisscom N | 531.40 | 0.30% | 1.60 | 54812 | 531.60 | 529.20 | 533.40 | 402 | 531.40 | 531.60 | 149 | 1.38% | 3.36% |
| Swissquote N | 59.95 | 1.18% | 0.70 | 81141 | 59.30 | 58.65 | 60.00 | 912 | 59.85 | 60.00 | 1943 | 18.26% | 22.11% |
| Tecan N | 291.00 | 0.62% | 1.80 | 14165 | 289.20 | 288.40 | 292.80 | 53 | 291.00 | 291.20 | 88 | 3.95% | 6.32% |
| Temenos N | 159.20 | 1.24% | 1.95 | 223519 | 157.25 | 156.00 | 159.35 | 195 | 159.20 | 159.25 | 168 | 5.64% | 2.64% |
| Thurgauer KB PS | 108.00 | 0.00% | 0.00 | 809 | 107.50 | 107.00 | 108.50 | 115 | 107.50 | 108.50 | 90 | -0.46% | -0.92% |
| Tornos N | 6.65 | 1.37% | 0.09 | 17896 | 6.60 | 6.60 | 6.70 | 80 | 6.61 | 6.66 | 126 | -1.06% | -2.53% |
| TX Group N | 92.80 | -0.43% | -0.40 | 1624 | 93.00 | 92.50 | 93.00 | 303 | 92.50 | 92.80 | 8 | 1.86% | -0.53% |
| U-Blox N | 95.85 | 1.59% | 1.50 | 25165 | 94.35 | 93.15 | 96.85 | 219 | 95.75 | 95.95 | 95 | -0.58% | -3.53% |
| UBS Group N | 12.41 | 1.55% | 0.19 | 19109435 | 12.20 | 12.18 | 12.49 | 27184 | 12.41 | 12.42 | 26344 | -4.19% | 0.00% |
| Valartis N | 10.20 | 2.00% | 0.20 | 2558 | 10.20 | 10.00 | 10.20 | 1081 | 9.95 | 10.20 | 2308 | -2.91% | -1.96% |
| Valiant N | 100.20 | 0.00% | 0.00 | 10706 | 100.60 | 99.40 | 100.60 | 109 | 100.00 | 100.20 | 339 | 1.83% | 1.83% |
| Valora N | 270.50 | -0.55% | -1.50 | 8216 | 270.50 | 269.00 | 272.50 | 68 | 270.00 | 270.50 | 311 | -0.37% | 0.74% |
| Varia N | 43.20 | 0.00% | 0.00 | 1792 | 43.20 | 43.20 | 43.20 | 84 | 43.10 | 43.20 | 818 | 2.13% | 1.41% |
| VAT Group N | 157.40 | 0.22% | 0.35 | 91622 | 157.10 | 156.85 | 158.70 | 480 | 157.45 | 157.55 | 192 | 0.61% | -3.97% |
| Vaudoise Vers. I | 602.00 | 0.67% | 4.00 | 1367 | 600.00 | 596.00 | 602.00 | 49 | 600.00 | 602.00 | 84 | 3.82% | 4.55% |
| Vetropack I | 3025.00 | -2.42% | -75.00 | 504 | 3085.00 | 3015.00 | 3095.00 | 3 | 3020.00 | 3025.00 | 8 | -4.17% | 1.97% |
| Vifor Pharma N | 185.35 | 0.46% | 0.85 | 113308 | 184.65 | 182.65 | 185.95 | 199 | 185.35 | 185.45 | 466 | 1.99% | 4.44% |
| Villars N | 830.00 | 0.00% | 0.00 | 10 | 830.00 | 830.00 | 830.00 | 5 | 820.00 | 830.00 | 28 | 1.22% | -0.60% |
| Von Roll I | 0.84 | -0.24% | -0.00 | 36729 | 0.83 | 0.82 | 0.84 | 9720 | 0.83 | 0.84 | 2340 | -3.88% | -3.66% |
| Vontobel N | 69.85 | -0.07% | -0.05 | 67547 | 69.50 | 69.50 | 70.40 | 562 | 69.85 | 69.90 | 353 | 2.72% | 1.08% |
| VP Bank I | 165.00 | 0.12% | 0.20 | 621 | 162.20 | 162.20 | 166.40 | 20 | 165.00 | 165.20 | 4 | 2.74% | 6.32% |
| VZ Holding N | 327.00 | 2.67% | 8.50 | 4217 | 319.50 | 316.50 | 332.50 | 47 | 327.00 | 328.00 | 7 | 6.52% | 6.70% |
| Walliser KB I | 114.00 | 0.44% | 0.50 | 835 | 114.00 | 113.00 | 114.00 | 2 | 114.00 | 114.50 | 500 | 0.89% | 0.44% |
| Warteck Invest N | 2160.00 | 0.00% | 0.00 | 37 | 2160.00 | 2160.00 | 2160.00 | 15 | 2140.00 | 2160.00 | 147 | 2.86% | 4.85% |
| Wisekey N | 1.89 | -4.06% | -0.08 | 100573 | 1.95 | 1.85 | 1.95 | 500 | 1.89 | 1.91 | 3709 | -2.96% | -8.80% |
| Ypsomed N | 144.20 | 3.15% | 4.40 | 27731 | 140.00 | 139.80 | 145.40 | 44 | 144.00 | 144.40 | 183 | 3.56% | 6.72% |
| Zehnder N | 47.40 | 2.71% | 1.25 | 8196 | 46.50 | 46.05 | 47.50 | 181 | 47.35 | 47.40 | 3471 | 4.06% | 1.21% |
| Züblin N | 28.80 | 1.41% | 0.40 | 1671 | 28.80 | 28.80 | 29.00 | 662 | 28.80 | 29.00 | 5669 | 0.71% | 5.19% |
| Zug Estates N | 2390.00 | -0.83% | -20.00 | 236 | 2400.00 | 2360.00 | 2410.00 | 19 | 2380.00 | 2390.00 | 50 | 2.12% | 3.43% |
| Zuger Kantonalbank N | 6300.00 | - | - | - | - | - | - | 10 | 6300.00 | 6360.00 | 9 | -0.32% | -0.32% |
| Zur Rose N | 128.40 | 4.90% | 6.00 | 68329 | 124.00 | 124.00 | 129.00 | 281 | 128.20 | 128.40 | 11 | 4.08% | 14.39% |
| Zurich Insurance N | 407.30 | -0.10% | -0.40 | 251856 | 409.50 | 407.10 | 411.20 | 86 | 407.30 | 407.40 | 609 | 1.95% | 2.67% |
| Zwahlen & Mayr I | 256.00 | - | - | - | - | - | - | 1 | 252.00 | 256.00 | 12 | 2.40% | 1.59% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung