Finanz und Wirtschaft 
17.01.2019 00:17:38
Chart
Kursdaten
| Kurs | 575.71 | Eröffnung | 573.18 |
| Diff. absolut | 3.67 | Tages-Hoch | 576.14 |
| Diff. % | 0.64 % | Tages-Tief | 572.51 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.01.2019 | 572.04 | Volatilität in % | - |
| Börse | Letzter Handel | 16.01.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 17.01.2019 / 00:17 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 5.37% | 576.1 | 543.8 |
| 1 Woche | 2.08% | 576.1 | 560.4 |
| 1 Monat | 1.79% | 576.1 | 528.9 |
| 3 Monate | -0.34% | 596.7 | 528.9 |
| 6 Monate | -2.33% | 609.8 | 528.9 |
| 1 Jahr | -7.73% | 633.3 | 528.9 |
| 3 Jahre | 12.54% | 633.3 | 472.6 |
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 | 18.95 | -0.34% | -0.07 | 7615353 | 19.15 | 18.84 | 19.20 | 85 | 19.10 | 19.20 | 3500 | -1.92% | 1.36% |
| AMS I | 24.74 | 8.56% | 1.95 | 1019220 | 23.02 | 22.96 | 24.74 | 1390 | - | 24.80 | 4000 | 4.87% | 5.01% |
| APG SGA N | 333.00 | 0.91% | 3.00 | 997 | 330.00 | 330.00 | 333.50 | 120 | 329.00 | 335.50 | 45 | 0.91% | 0.91% |
| Addex N | 2.35 | -0.42% | -0.01 | 5951 | 2.36 | 2.34 | 2.36 | 500 | 2.30 | 2.35 | 5500 | -1.26% | 4.44% |
| Adecco N | 50.10 | 1.68% | 0.83 | 958993 | 49.67 | 49.40 | 50.28 | 250 | - | 50.30 | 400 | 3.19% | 9.08% |
| Adval Tech N | 188.00 | - | - | - | - | - | - | 54 | 186.00 | 193.50 | 15 | -1.05% | -3.09% |
| Aevis N | 59.40 | -1.00% | -0.60 | 292 | 60.00 | 59.40 | 60.00 | 80 | 59.80 | 60.00 | 59 | -0.67% | -2.62% |
| Airesis N | 1.29 | - | - | - | - | - | - | 4950 | 1.23 | 1.29 | 6950 | -0.77% | 4.03% |
| Airopack N | 0.67 | -53.79% | -0.78 | 715375 | 1.45 | 0.60 | 1.45 | 2940 | 0.68 | 0.79 | 3469 | -68.69% | -69.41% |
| Allreal N | 161.90 | 0.25% | 0.40 | 17050 | 161.00 | 161.00 | 162.70 | 220 | 160.80 | 162.50 | 200 | 1.19% | 5.75% |
| Also N | 127.60 | 2.41% | 3.00 | 17542 | 124.00 | 124.00 | 128.20 | 9 | 124.20 | 126.80 | 30 | 4.93% | 14.54% |
| Arbonia N | 11.96 | 2.93% | 0.34 | 67504 | 11.58 | 11.54 | 11.96 | 1081 | 11.50 | 11.96 | 920 | 1.70% | 10.74% |
| Arundel N | 2.40 | - | - | - | - | - | - | 17 | 2.40 | 3.00 | 5999 | - | - |
| Aryzta N | 1.21 | 2.15% | 0.03 | 2109511 | 1.19 | 1.19 | 1.22 | 1250 | - | 1.26 | 3485 | 0.62% | 11.21% |
| Ascom N | 12.52 | -3.40% | -0.44 | 251543 | 13.00 | 12.40 | 13.00 | 900 | 12.40 | 12.60 | 800 | -8.88% | -7.81% |
| Asmallworld N | 3.36 | 0.60% | 0.02 | 15620 | 3.32 | 3.32 | 3.67 | 1500 | - | 3.74 | 68 | -1.47% | -14.94% |
| Autoneum N | 162.80 | 1.62% | 2.60 | 12621 | 160.20 | 159.90 | 164.40 | 80 | - | 164.40 | 70 | -0.12% | 10.45% |
| BB Biotech N | 69.20 | 1.76% | 1.20 | 99389 | 68.00 | 68.00 | 69.35 | 163 | 68.20 | 69.00 | 5 | 3.90% | 18.49% |
| BC Geneve N | 194.00 | -0.51% | -1.00 | 1123 | 195.00 | 193.00 | 195.50 | 200 | 193.00 | 194.00 | 200 | -0.51% | 1.04% |
| BC Jura I | 52.00 | -0.95% | -0.50 | 140 | 53.00 | 52.00 | 53.00 | 171 | 52.00 | 53.00 | 24 | -3.70% | -1.89% |
| BC Vaudoise N | 777.00 | 1.30% | 10.00 | 5774 | 770.00 | 767.00 | 780.00 | 15 | 778.00 | 780.00 | 633 | 0.91% | 4.86% |
| BEKB | BCBE N | 211.00 | 0.72% | 1.50 | 1737 | 209.50 | 209.50 | 211.00 | 129 | 207.50 | 211.50 | 175 | 1.93% | 8.32% |
| BFW Liegenschaften N | 42.80 | - | - | - | - | - | - | 310 | 42.40 | 42.80 | 100 | - | 0.47% |
| BKW N | 69.60 | 0.14% | 0.10 | 63919 | 69.60 | 69.40 | 70.20 | 1324 | 69.20 | 70.00 | 907 | -0.57% | 1.31% |
| BVZ N | 820.00 | 1.23% | 10.00 | 6 | 820.00 | 820.00 | 820.00 | 95 | 800.00 | 820.00 | 1 | 2.50% | 1.86% |
| Bachem N | 118.00 | 1.37% | 1.60 | 4616 | 115.60 | 115.60 | 118.60 | 600 | 115.40 | 119.00 | 500 | 0.68% | 3.87% |
| Bank Linth N | 458.00 | 0.44% | 2.00 | 42 | 454.00 | 454.00 | 458.00 | 23 | 442.00 | - | 100 | 4.57% | 1.33% |
| Banque Profil I | 2.68 | - | - | - | - | - | - | 999 | 2.62 | 3.20 | 1000 | -2.19% | -14.65% |
| Barry Callebaut N | 1521.00 | -1.23% | -19.00 | 8292 | 1549.00 | 1514.00 | 1549.00 | 30 | 1510.00 | 1575.00 | 20 | -2.19% | -0.65% |
| Basellandschaftliche | 926.00 | 0.43% | 4.00 | 408 | 924.00 | 916.00 | 926.00 | 10 | 918.00 | 926.00 | 27 | 0.43% | 1.98% |
| Basilea Pharma N | 52.35 | 1.45% | 0.75 | 73443 | 51.35 | 50.95 | 52.65 | 215 | 51.25 | 52.40 | 500 | 7.85% | 31.01% |
| Basler KB PS | 77.80 | 1.57% | 1.20 | 2328 | 76.20 | 75.60 | 77.80 | 110 | 75.60 | 77.80 | 297 | -2.02% | 8.36% |
| Belimo N | 4110.00 | -1.32% | -55.00 | 563 | 4170.00 | 4025.00 | 4180.00 | 50 | 4020.00 | 4275.00 | 1 | -0.96% | 4.31% |
| Bell Food N | 318.00 | 0.32% | 1.00 | 1503 | 314.50 | 313.50 | 318.00 | 83 | 310.00 | 318.50 | 150 | -0.47% | 4.26% |
| Bellevue N | 22.70 | 3.18% | 0.70 | 7715 | 22.20 | 22.20 | 23.00 | 300 | 22.50 | 23.00 | 1000 | 8.10% | 14.65% |
| Blackstone Res. N | 3.00 | -0.99% | -0.03 | 3001 | 3.02 | 2.99 | 3.02 | 732 | 2.86 | 3.00 | 1038 | -9.64% | -17.13% |
| Bobst N | 77.50 | 3.47% | 2.60 | 24803 | 75.85 | 75.25 | 77.50 | 91 | 76.40 | 77.70 | 50 | 4.38% | 13.47% |
| Bossard N | 162.90 | 2.71% | 4.30 | 25188 | 158.80 | 157.40 | 162.90 | 100 | 160.20 | 163.00 | 1100 | 6.05% | 16.52% |
| Bucher N | 292.40 | 1.32% | 3.80 | 28900 | 288.20 | 286.80 | 293.80 | 25 | - | 296.00 | 2 | 0.83% | 10.59% |
| Burckhardt Compressi | 250.40 | 0.00% | 0.00 | 6373 | 250.00 | 246.40 | 251.20 | 250 | 249.00 | 266.20 | 12 | -0.24% | 8.68% |
| Burkhalter N | 84.60 | 1.32% | 1.10 | 3513 | 83.50 | 83.50 | 85.00 | 25 | - | 84.00 | 92 | 2.67% | 8.46% |
| Bâloise N | 150.80 | 2.72% | 4.00 | 179084 | 147.70 | 147.60 | 150.90 | 200 | 146.60 | - | 320 | 6.57% | 11.37% |
| CFT I | 102.00 | 2.00% | 2.00 | 483 | 100.00 | 100.00 | 102.00 | 262 | 100.00 | 102.00 | 332 | - | - |
| CI COM I | 2.52 | - | - | - | - | - | - | 397 | 2.52 | 2.70 | 250 | -2.33% | -2.33% |
| CPH N | 81.00 | -0.61% | -0.50 | 187 | 81.50 | 81.00 | 82.00 | 49 | 80.50 | 81.50 | 403 | -2.99% | -1.82% |
| CS Group N | 12.10 | 3.77% | 0.44 | 13226207 | 11.75 | 11.73 | 12.10 | 3350 | - | - | 3577 | 6.84% | 12.04% |
| Calida N | 29.80 | 0.68% | 0.20 | 1787 | 29.60 | 29.50 | 30.00 | 30 | 29.40 | 30.75 | 223 | 2.76% | -1.81% |
| Cassiopea N | 40.20 | 1.00% | 0.40 | 7689 | 39.90 | 39.50 | 40.90 | 988 | 39.50 | 41.00 | 378 | -4.29% | 9.84% |
| Cembra Money Bank N | 87.05 | 2.23% | 1.90 | 99637 | 85.50 | 85.10 | 87.55 | 250 | 86.00 | 87.70 | 240 | 3.02% | 11.82% |
| Ceva Logistics N | 29.80 | -0.17% | -0.05 | 63972 | 29.80 | 29.80 | 29.90 | 400 | 29.80 | 29.90 | 400 | -0.50% | -0.17% |
| Cham Paper N | 413.00 | - | - | - | - | - | - | 20 | 409.00 | 415.00 | 200 | 1.97% | 0.73% |
| Cicor Technologies N | 40.30 | 5.50% | 2.10 | 2033 | 38.30 | 38.30 | 40.50 | 106 | 40.30 | 40.90 | 299 | -0.74% | 2.28% |
| Clariant N | 19.39 | 1.65% | 0.32 | 1890579 | 19.17 | 19.14 | 19.46 | 400 | 18.90 | 19.50 | 1500 | -0.51% | 7.19% |
| Coltene N | 86.80 | 2.48% | 2.10 | 3263 | 84.50 | 84.20 | 86.80 | 316 | 86.50 | 86.80 | 200 | 5.85% | 2.97% |
| Comet N | 94.75 | 3.67% | 3.35 | 31455 | 92.00 | 91.90 | 95.60 | 188 | 94.00 | 95.70 | 110 | 6.28% | 18.81% |
| Conzzeta N | 853.00 | 2.28% | 19.00 | 2175 | 836.00 | 834.00 | 853.00 | 3 | 800.00 | 888.00 | 100 | -0.93% | 10.92% |
| Cosmo N | 98.40 | 2.77% | 2.65 | 9465 | 95.05 | 95.05 | 98.40 | 200 | 97.20 | 101.50 | 80 | 0.51% | 11.95% |
| Crealogix N | 106.00 | -0.93% | -1.00 | 65 | 107.00 | 106.00 | 107.00 | 500 | 100.00 | 129.00 | 300 | -4.50% | -4.50% |
| DKSH N | 74.15 | 1.65% | 1.20 | 69911 | 73.40 | 73.25 | 74.55 | 500 | 71.00 | - | 375 | 0.95% | 9.29% |
| Daetwyler I | 147.80 | 1.93% | 2.80 | 32195 | 146.40 | 146.20 | 150.20 | 30 | 143.00 | 150.40 | 400 | -1.20% | 18.43% |
| Dormakaba N | 645.00 | 1.65% | 10.50 | 9558 | 635.00 | 629.50 | 645.50 | 15 | 635.00 | 654.00 | 260 | 4.20% | 8.77% |
| Dufry N | 98.74 | 1.04% | 1.02 | 236824 | 98.08 | 97.68 | 99.50 | 2 | 100.00 | 99.86 | 270 | -2.09% | 6.04% |
| EFG International N | 5.90 | 1.37% | 0.08 | 165440 | 5.82 | 5.81 | 5.98 | 2000 | 5.81 | 5.98 | 2000 | -4.38% | 2.61% |
| Edisun Power N | 71.00 | -2.74% | -2.00 | 509 | 73.00 | 71.00 | 73.00 | 220 | 70.50 | 75.00 | 500 | 1.43% | -1.39% |
| Elma Electronic N | 342.00 | - | - | - | - | - | - | 14 | 340.00 | 362.00 | 9 | 4.27% | -2.29% |
| Emmi N | 695.50 | -1.42% | -10.00 | 4968 | 715.00 | 692.00 | 715.00 | 70 | 692.00 | 715.00 | 20 | -0.57% | 2.05% |
| Ems-Chemie N | 493.80 | 0.57% | 2.80 | 24724 | 493.00 | 488.40 | 494.20 | 60 | - | 496.00 | 50 | 1.19% | 5.74% |
| Evolva N | 0.22 | -0.68% | -0.00 | 408042 | 0.22 | 0.21 | 0.22 | 27277 | 0.21 | 0.22 | 71492 | -2.25% | -5.43% |
| Feintool N | 81.50 | 5.16% | 4.00 | 12151 | 77.40 | 77.40 | 82.00 | 12 | 80.00 | 82.00 | 261 | -0.61% | 8.38% |
| Flughafen Zuerich N | 176.40 | 2.14% | 3.70 | 61991 | 172.90 | 172.90 | 177.40 | 259 | - | 177.50 | 150 | 3.58% | 8.55% |
| Forbo N | 1408.00 | -1.95% | -28.00 | 4246 | 1429.00 | 1401.00 | 1435.00 | 50 | 1394.00 | 1460.00 | 100 | -1.74% | 1.96% |
| Fundamenta N | 14.35 | 3.24% | 0.45 | 5128 | 14.15 | 13.95 | 14.35 | 130 | 13.45 | 14.45 | 3000 | -0.69% | -1.02% |
| GAM N | 4.08 | 1.90% | 0.08 | 742481 | 4.00 | 3.99 | 4.15 | 2000 | 4.04 | 4.10 | 1060 | 6.36% | 5.76% |
| Galenica N | 46.58 | 1.00% | 0.46 | 121802 | 46.44 | 45.78 | 46.86 | 1070 | - | 46.90 | 475 | 1.39% | 7.62% |
| Gavazzi I | 270.00 | 0.00% | 0.00 | 594 | 275.00 | 252.00 | 275.00 | 3 | 257.00 | 275.00 | 36 | 13.45% | 10.20% |
| Geberit N | 365.70 | 1.22% | 4.40 | 208234 | 361.60 | 360.00 | 366.60 | 10 | 363.00 | - | 410 | -1.88% | -4.34% |
| Georg Fischer N | 872.50 | 3.93% | 33.00 | 30997 | 845.50 | 842.50 | 875.00 | 160 | - | 875.00 | 116 | 4.30% | 10.93% |
| Givaudan N | 2375.00 | 1.06% | 25.00 | 32478 | 2359.00 | 2340.00 | 2379.00 | 17 | 2375.00 | 2388.00 | 12 | 2.33% | 4.35% |
| Glarner KB N | 28.70 | 0.00% | 0.00 | 2470 | 29.20 | 28.70 | 29.20 | 87 | 28.00 | 29.70 | 146 | 2.50% | 1.77% |
| Graubündner KB PS | 1445.00 | 0.35% | 5.00 | 152 | 1440.00 | 1420.00 | 1445.00 | 35 | 1420.00 | 1445.00 | 35 | 1.40% | 8.65% |
| Groupe Minoteries N | 380.00 | - | - | - | - | - | - | 10 | 380.00 | 386.00 | 100 | - | -2.06% |
| Gurit I | 969.00 | 2.98% | 28.00 | 1099 | 950.00 | 937.00 | 969.00 | 20 | 937.00 | 969.00 | 20 | 2.76% | 11.76% |
| HIAG Immo N | 115.00 | 0.88% | 1.00 | 1016 | 114.50 | 113.50 | 115.00 | 200 | 112.00 | 115.00 | 8 | -0.86% | -1.29% |
| Helvetia N | 604.00 | 0.33% | 2.00 | 21523 | 605.00 | 602.00 | 607.00 | 50 | 595.00 | 605.00 | 100 | 2.20% | 5.13% |
| Highlight I | 21.00 | - | - | - | - | - | - | 200 | 19.20 | - | - | 1.94% | -2.78% |
| Hochdorf N | 118.00 | -0.84% | -1.00 | 2200 | 120.20 | 116.60 | 120.20 | 50 | - | 125.00 | 46 | -4.84% | 15.69% |
| Huber+Suhner N | 72.90 | 0.00% | 0.00 | 38155 | 72.50 | 72.30 | 73.20 | 23 | - | 73.00 | 407 | 1.67% | 11.30% |
| Hypo Lenzburg N | 4400.00 | 0.00% | 0.00 | 20 | 4400.00 | 4360.00 | 4400.00 | 2 | 4340.00 | 4400.00 | 39 | - | - |
| IVF Hartmann N | 153.50 | 1.66% | 2.50 | 367 | 151.00 | 150.00 | 153.50 | 441 | 150.00 | 155.00 | 50 | -6.12% | -4.06% |
| Idorsia N | 16.47 | 1.98% | 0.32 | 201316 | 16.29 | 16.15 | 16.52 | 50 | 17.00 | - | 500 | 0.37% | 1.54% |
| Implenia N | 36.34 | 1.79% | 0.64 | 120157 | 35.98 | 35.36 | 36.40 | 50 | 36.50 | - | 50 | 0.11% | 9.85% |
| Inficon N | 487.20 | 1.63% | 7.80 | 7911 | 483.60 | 480.00 | 490.60 | 50 | - | 490.80 | 25 | -3.33% | -2.09% |
| Interroll N | 1566.00 | 1.03% | 16.00 | 576 | 1562.00 | 1536.00 | 1566.00 | 13 | 1488.00 | - | 5 | 1.69% | 7.85% |
| Intershop N | 501.00 | 0.50% | 2.50 | 527 | 500.00 | 497.50 | 502.00 | 50 | 497.00 | 502.00 | 406 | 0.91% | 2.66% |
| Investis N | 61.60 | -1.60% | -1.00 | 48 | 61.60 | 61.60 | 62.00 | 182 | 61.60 | 62.60 | 308 | -1.60% | -0.32% |
| Julius Baer N | 40.09 | 3.48% | 1.35 | 1110030 | 38.96 | 38.88 | 40.10 | 125 | 40.00 | 39.50 | 185 | 8.06% | 14.51% |
| Jungfraubahn N | 134.50 | 1.13% | 1.50 | 1952 | 135.00 | 132.00 | 135.00 | 1 | 139.50 | 139.50 | 6 | -3.24% | 7.17% |
| KTM Industries AG | 64.00 | 0.95% | 0.60 | 3296 | 62.40 | 62.40 | 64.40 | 78 | 63.40 | 65.40 | 200 | 0.63% | 5.61% |
| Kardex N | 124.00 | -0.32% | -0.40 | 14186 | 124.40 | 121.80 | 124.60 | 100 | 120.00 | 125.00 | 857 | 1.97% | 9.35% |
| Kingelnberg N | 40.20 | 3.61% | 1.40 | 2126 | 38.85 | 38.85 | 40.50 | 207 | 38.80 | 40.20 | 191 | 0.50% | 4.01% |
| Komax N | 252.80 | 3.52% | 8.60 | 13799 | 244.80 | 243.60 | 253.00 | 7 | 258.00 | 256.40 | 100 | 1.44% | 9.91% |
| Kudelski I | 6.81 | 6.07% | 0.39 | 330629 | 6.48 | 6.46 | 6.85 | 10250 | - | 6.85 | 799 | 3.18% | 20.74% |
| Kuros N | 2.24 | 1.82% | 0.04 | 1239 | 2.32 | 2.20 | 2.32 | 4968 | 2.20 | - | 4 | -8.94% | -2.61% |
| Kühne + Nagel N | 131.95 | 3.09% | 3.95 | 445687 | 127.40 | 127.40 | 132.50 | 139 | - | 132.95 | 75 | 0.34% | 4.43% |
| LLB N | 67.50 | 2.12% | 1.40 | 17250 | 66.70 | 66.00 | 67.90 | 380 | 66.90 | 68.00 | 2500 | 3.85% | 5.14% |
| LafargeHolcim N | 45.99 | 2.31% | 1.04 | 2502766 | 45.30 | 45.25 | 46.11 | 210 | 47.00 | - | 73 | 6.56% | 13.56% |
| Lalique Group | 50.00 | - | - | - | - | - | - | 200 | 49.00 | 51.00 | 7917 | - | 2.04% |
| Landis+Gyr N | 57.60 | -0.09% | -0.05 | 74877 | 57.85 | 57.05 | 58.70 | 517 | 57.45 | 59.00 | 700 | -0.52% | 4.44% |
| Lastminute.com | 17.25 | -3.63% | -0.65 | 1098 | 17.20 | 17.20 | 17.60 | 199 | 16.00 | 19.00 | 3624 | -5.99% | -1.43% |
| Leclanché N | 1.95 | -1.02% | -0.02 | 16878 | 1.95 | 1.92 | 1.95 | 1500 | 1.91 | 1.98 | 3000 | 0.52% | -2.50% |
| Lem N | 1172.00 | 1.56% | 18.00 | 387 | 1166.00 | 1154.00 | 1174.00 | 10 | 1150.00 | 1180.00 | 110 | 1.74% | 11.83% |
| Leonteq N | 45.72 | 1.60% | 0.72 | 13571 | 44.86 | 44.86 | 45.90 | 100 | 45.20 | 46.20 | 300 | -0.78% | 11.51% |
| Lindt & Sprüngli N | 69800.00 | 0.87% | 600.00 | 252 | 69800.00 | 69100.00 | 70000.00 | 1 | 69800.00 | 70100.00 | 1 | -2.10% | -4.77% |
| Lindt & Sprüngli PS | 5820.00 | 1.57% | 90.00 | 10178 | 5740.00 | 5740.00 | 5840.00 | 1 | - | 6000.00 | 4 | -3.56% | -4.59% |
| Logitech N | 32.81 | 2.18% | 0.70 | 1125985 | 32.61 | 32.15 | 33.10 | 1200 | 32.90 | - | 1500 | 2.18% | 6.11% |
| Lonza N | 273.50 | -0.65% | -1.80 | 389026 | 276.20 | 273.10 | 277.70 | 410 | - | - | 173 | -1.94% | 7.38% |
| LumX N | 0.16 | -0.31% | -0.00 | 1890 | 0.15 | 0.15 | 0.16 | 1150 | 0.15 | 0.16 | 82841 | -0.31% | 32.92% |
| Luzerner Kantonalban | 480.00 | 2.02% | 9.50 | 1470 | 470.00 | 470.00 | 480.00 | 10 | 475.00 | 482.00 | 219 | 0.63% | 4.35% |
| MCH Group N | 20.10 | -4.74% | -1.00 | 6313 | 21.10 | 20.00 | 21.20 | 37 | 20.00 | 20.10 | 51 | - | 0.75% |
| Medartis N | 56.60 | -1.74% | -1.00 | 7462 | 58.00 | 56.00 | 58.50 | 47 | 56.00 | 62.00 | 475 | -10.16% | 2.17% |
| Meier Tobler N | 14.30 | 0.28% | 0.04 | 7117 | 14.44 | 14.10 | 14.48 | 7 | 14.30 | 14.80 | 100 | -3.38% | -4.67% |
| Metall Zug N | 2870.00 | 0.00% | 0.00 | 83 | 2875.00 | 2800.00 | 2875.00 | 4 | 2850.00 | 2875.00 | 4 | 2.14% | 14.80% |
| Meyer Burger N | 0.72 | 2.12% | 0.01 | 3372880 | 0.71 | 0.70 | 0.73 | 250 | 0.73 | 0.70 | 300 | 3.29% | 20.50% |
| Mikron N | 6.28 | 4.32% | 0.26 | 13884 | 6.04 | 6.04 | 6.38 | 1398 | 6.06 | 7.80 | 1000 | 2.95% | -7.10% |
| Mobilezone N | 11.58 | 0.00% | 0.00 | 50185 | 11.60 | 11.50 | 11.72 | 900 | 11.50 | 11.60 | 4370 | 0.35% | 5.85% |
| Mobimo N | 238.50 | 0.42% | 1.00 | 9937 | 238.50 | 237.50 | 239.00 | 367 | 238.00 | 239.00 | 2127 | -0.21% | 1.92% |
| Molecular Partners N | 17.44 | -0.23% | -0.04 | 8971 | 17.42 | 16.90 | 17.44 | 587 | 16.90 | 18.40 | 27 | -4.70% | -8.50% |
| Nestlé N | 83.12 | -0.60% | -0.50 | 4128550 | 83.66 | 82.88 | 84.00 | 250 | - | 82.74 | 18 | 1.79% | 4.16% |
| Newron Pharma N | 7.42 | 3.20% | 0.23 | 47001 | 7.11 | 7.11 | 7.66 | 770 | - | 7.54 | 1051 | 0.82% | 32.26% |
| Novartis N | 87.38 | 0.41% | 0.36 | 5562564 | 86.72 | 86.66 | 87.50 | 50 | - | - | 3600 | 2.68% | 3.97% |
| OC Oerlikon N | 12.70 | 4.79% | 0.58 | 1886919 | 12.45 | 12.44 | 12.73 | 4800 | 12.80 | 12.79 | 550 | 6.81% | 15.04% |
| Obseva N | 13.75 | 1.85% | 0.25 | 497 | 13.85 | 13.75 | 13.85 | 1000 | 12.80 | 15.60 | 2000 | -5.17% | 9.56% |
| Orascom N | 16.20 | 0.31% | 0.05 | 6925 | 16.15 | 16.00 | 16.20 | 311 | 16.00 | 16.20 | 3264 | - | 8.72% |
| Orell Füssli N | 78.50 | 1.95% | 1.50 | 485 | 78.00 | 77.50 | 80.00 | 25 | 78.00 | 80.00 | 200 | -4.27% | -11.30% |
| Orior N | 81.00 | 0.87% | 0.70 | 11191 | 79.50 | 79.50 | 81.00 | 299 | 79.50 | 81.00 | 361 | 2.53% | 1.63% |
| PSP N | 104.20 | 1.26% | 1.30 | 155305 | 102.40 | 102.40 | 104.60 | 500 | 102.20 | 104.30 | 212 | 2.96% | 7.59% |
| Panalpina N | 175.00 | 27.74% | 38.00 | 1385472 | 170.50 | 170.50 | 180.00 | 47 | - | - | 944 | 29.25% | 33.59% |
| Pargesa I | 77.75 | 2.98% | 2.25 | 119277 | 75.55 | 75.45 | 77.75 | 250 | 76.80 | 78.00 | 50 | 4.43% | 9.74% |
| Partners Group N | 656.00 | 1.86% | 12.00 | 88805 | 648.00 | 645.00 | 656.00 | 15 | 665.00 | 658.00 | 300 | 4.29% | 10.07% |
| Peach Property N | 28.70 | 5.90% | 1.60 | 14501 | 27.10 | 26.80 | 28.70 | 1069 | 28.00 | 28.90 | 10000 | 3.61% | 2.87% |
| Perfect Holding N | 0.01 | - | - | - | - | - | - | 47000 | 0.01 | 0.01 | 25003 | 3.85% | 22.73% |
| Perrot Duval I | 55.00 | - | - | - | - | - | - | 50 | 52.00 | 59.00 | 100 | - | 3.77% |
| Phoenix M. I | 480.50 | -1.03% | -5.00 | 401 | 484.00 | 479.50 | 495.50 | 1 | 480.00 | 484.00 | 2 | -1.23% | -4.47% |
| Plazza N | 225.00 | 0.45% | 1.00 | 1290 | 223.00 | 221.00 | 225.00 | 325 | 221.00 | 225.00 | 418 | - | 0.90% |
| Poenina N | 44.90 | 0.22% | 0.10 | 30 | 44.90 | 44.90 | 45.20 | 30 | 44.90 | 45.70 | 100 | -0.22% | 1.80% |
| Polyphor N | 20.50 | 8.93% | 1.68 | 23406 | 19.50 | 19.32 | 21.30 | 50 | 20.25 | 20.80 | 200 | 11.90% | 14.91% |
| Private Equity N | 60.00 | 1.69% | 1.00 | 1016 | 60.00 | 60.00 | 60.00 | 49 | 59.00 | 65.00 | 1000 | 2.56% | - |
| Relief Therapeutics | 0.01 | 7.69% | 0.00 | 20000 | 0.01 | 0.01 | 0.01 | 12000 | 0.01 | 0.01 | 30000 | 7.69% | 7.69% |
| Richemont N | 67.22 | 0.60% | 0.40 | 1574608 | 67.30 | 66.86 | 67.66 | 10 | 67.30 | 67.70 | 650 | 1.97% | 6.70% |
| Rieter N | 145.00 | 4.32% | 6.00 | 16018 | 140.00 | 139.00 | 145.70 | 80 | 143.50 | 146.00 | 200 | 6.46% | 12.58% |
| Roche GS | 257.05 | 0.02% | 0.05 | 1190511 | 257.00 | 255.95 | 257.70 | 10 | - | - | 700 | 1.44% | 5.61% |
| Romande Energie N | 1140.00 | 0.89% | 10.00 | 135 | 1130.00 | 1120.00 | 1140.00 | 20 | 1130.00 | 1165.00 | 2 | -0.87% | -3.39% |
| SFPI N | 91.50 | 1.67% | 1.50 | 220 | 90.00 | 90.00 | 91.50 | 70 | 90.00 | 91.50 | 30 | 3.98% | 6.40% |
| SFS N | 82.00 | 3.54% | 2.80 | 57521 | 80.00 | 79.50 | 82.20 | 220 | 78.00 | 82.20 | 121 | -0.24% | 7.47% |
| SGS N | 2304.00 | 0.70% | 16.00 | 25107 | 2304.00 | 2263.00 | 2314.00 | 3 | - | - | 2 | 1.23% | 4.25% |
| SIG Combibloc N | 10.10 | 0.40% | 0.04 | 57624 | 9.98 | 9.95 | 10.12 | 2342 | 10.00 | 10.22 | 400 | -2.70% | -3.44% |
| SNB N | 4800.00 | 4.80% | 220.00 | 61 | 4600.00 | 4550.00 | 4840.00 | 2 | 4700.00 | 4800.00 | 9 | -1.03% | 15.66% |
| Santhera N | 6.13 | 2.68% | 0.16 | 12785 | 5.90 | 5.90 | 6.20 | 50 | 6.30 | 6.30 | 300 | -6.27% | -9.05% |
| Schaffner N | 269.00 | 1.89% | 5.00 | 116 | 267.00 | 263.00 | 269.00 | 170 | 260.00 | 280.00 | 91 | -2.89% | 4.26% |
| Schindler N | 200.20 | 0.96% | 1.90 | 30800 | 195.70 | 195.70 | 200.40 | 550 | 195.00 | - | 75 | -1.57% | 5.04% |
| Schindler PS | 204.60 | 0.79% | 1.60 | 98151 | 201.40 | 200.80 | 205.20 | 4 | - | 210.00 | 125 | -1.35% | 5.08% |
| Schlatter N | 31.20 | -2.50% | -0.80 | 156 | 32.00 | 31.20 | 32.00 | 178 | 31.20 | 38.80 | 99 | -4.29% | -3.70% |
| Schmolz + Bickenbach | 0.58 | -0.86% | -0.01 | 318527 | 0.58 | 0.56 | 0.58 | 10000 | 0.57 | 0.58 | 15000 | -3.19% | 6.67% |
| Schweiter I | 931.00 | 2.87% | 26.00 | 1799 | 937.00 | 898.00 | 937.00 | 10 | - | 946.00 | 20 | 2.87% | 7.13% |
| Sensirion N | 44.00 | -0.56% | -0.25 | 19506 | 44.45 | 43.30 | 45.50 | 144 | 43.50 | 45.50 | 4984 | 0.57% | 4.14% |
| Siegfried N | 368.00 | 0.14% | 0.50 | 12680 | 367.00 | 363.00 | 373.50 | 200 | 367.00 | 378.00 | 50 | 0.96% | 9.52% |
| Sika N | 127.30 | -0.93% | -1.20 | 435002 | 129.10 | 126.50 | 129.20 | 470 | - | 130.00 | 755 | 0.08% | 2.17% |
| Sonova N | 178.45 | 1.10% | 1.95 | 390629 | 176.40 | 174.05 | 179.95 | 25 | 178.00 | 178.00 | 30 | 8.81% | 11.11% |
| Spice | 21.40 | 0.00% | 0.00 | 743 | 21.40 | 21.20 | 21.40 | 192 | 20.80 | 21.60 | 399 | -3.60% | -7.76% |
| St. Galler Kantonalb | 497.00 | 1.12% | 5.50 | 2170 | 485.50 | 485.50 | 497.00 | 10 | - | 498.00 | 125 | 3.22% | 10.08% |
| Starrag N | 47.00 | 1.95% | 0.90 | 1298 | 46.00 | 45.40 | 49.70 | 430 | 44.10 | 50.00 | 400 | 4.44% | 9.30% |
| Straumann N | 675.50 | 1.50% | 10.00 | 47726 | 668.00 | 660.50 | 678.50 | 6 | 674.50 | 680.00 | 75 | 5.14% | 9.30% |
| Sulzer N | 87.85 | 2.99% | 2.55 | 63120 | 85.85 | 85.85 | 88.10 | 1734 | - | 88.10 | 20 | 4.83% | 12.56% |
| Sunrise N | 83.70 | -0.42% | -0.35 | 130542 | 84.40 | 83.55 | 84.55 | 115 | 84.00 | 85.95 | 606 | -1.82% | -3.18% |
| Swatch Group I | 301.70 | 1.14% | 3.40 | 234606 | 300.70 | 297.60 | 304.30 | 20 | - | - | 40 | 1.45% | 5.23% |
| Swatch Group N | 59.55 | 1.45% | 0.85 | 149007 | 59.20 | 58.50 | 59.70 | 250 | 57.20 | 59.90 | 150 | 0.85% | 4.84% |
| Swiss Life N | 410.20 | 1.26% | 5.10 | 207563 | 407.50 | 405.90 | 411.80 | 35 | 415.00 | 412.00 | 140 | 4.56% | 8.35% |
| Swiss Prime Site N | 84.65 | 0.65% | 0.55 | 183042 | 84.45 | 83.95 | 85.10 | 300 | - | 85.40 | 117 | 3.17% | 6.41% |
| Swiss Re N | 93.36 | 0.65% | 0.60 | 1514850 | 92.98 | 92.62 | 93.44 | 3 | 93.74 | 93.74 | 500 | 1.46% | 3.60% |
| Swisscom N | 483.50 | 0.88% | 4.20 | 137943 | 480.70 | 478.30 | 484.80 | 40 | 480.00 | - | 40 | 1.26% | 2.94% |
| Swissquote N | 51.20 | -3.03% | -1.60 | 98387 | 53.10 | 49.25 | 53.20 | 500 | 51.50 | 53.00 | 690 | 7.34% | 13.15% |
| Tamedia N | 114.00 | -2.98% | -3.50 | 4174 | 118.00 | 113.00 | 118.00 | 4 | 116.00 | 115.00 | 90 | -0.87% | 8.06% |
| Tecan N | 203.40 | 1.19% | 2.40 | 16849 | 202.20 | 201.40 | 205.00 | 510 | 198.00 | 206.00 | 555 | - | 6.60% |
| Temenos N | 124.90 | 3.39% | 4.10 | 416069 | 121.30 | 121.30 | 127.20 | 30 | - | 127.80 | 1000 | 3.14% | 5.94% |
| Thurgauer KB PS | 104.50 | 1.46% | 1.50 | 524 | 103.50 | 103.00 | 104.50 | 245 | 102.50 | 104.00 | 200 | -0.95% | 3.47% |
| Titlis-Bahnen N | 390.00 | 0.26% | 1.00 | 126 | 382.00 | 381.00 | 390.00 | 10 | 379.00 | 390.00 | 109 | 2.63% | 4.56% |
| Tornos N | 7.16 | 2.87% | 0.20 | 30923 | 7.00 | 6.96 | 7.16 | 10 | 7.48 | 7.48 | 2936 | 8.48% | 16.23% |
| U-Blox N | 79.45 | -1.73% | -1.40 |