Finanz und Wirtschaft 
29.06.2017 07:40:36
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 27.06.2017 | 591.31 | Volatilität in % | - |
| Börse | Letzter Handel | 28.06.2017 / 17:41 | |
| Währung | CHF | Aktualisierungsstand | 29.06.2017 / 07:40 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2017 | 11.50% | 596.5 | 530.2 |
| 1 Woche | 0.59% | 596.5 | 587.5 |
| 1 Monat | 0.07% | 596.5 | 575.0 |
| 3 Monate | 5.92% | 596.5 | 554.1 |
| 6 Monate | 11.11% | 596.5 | 529.0 |
| 1 Jahr | 18.76% | 596.5 | 492.3 |
| 3 Jahre | 10.86% | 596.5 | 472.6 |
Benchmark:
|
2015
|
2016
|
2017
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2017
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 24.07 | -1.35% | -0.33 | 9596975 | 24.31 | 23.94 | 24.31 | 3999 | 24.07 | - | 2704 | -2.19% | 12.06% |
| AMS I | 65.00 | -0.69% | -0.45 | 512826 | 64.05 | 63.05 | 65.20 | 100 | - | 65.70 | 500 | -0.46% | 124.91% |
| APG SGA N | 458.50 | -1.34% | -6.25 | 3824 | 465.50 | 445.75 | 465.50 | 68 | 458.00 | 466.50 | 11 | -1.66% | 2.57% |
| Addex N | 2.44 | -0.41% | -0.01 | 1152 | 2.45 | 2.44 | 2.45 | 2000 | 2.39 | 2.44 | 8848 | - | 32.61% |
| Adecco N | 73.55 | -0.20% | -0.15 | 861269 | 73.60 | 73.00 | 73.70 | 145 | 72.50 | 73.00 | 250 | -1.14% | 10.35% |
| Adval Tech N | 274.25 | -0.36% | -1.00 | 514 | 275.75 | 270.00 | 275.75 | 38 | 263.25 | 275.00 | 170 | 5.08% | 16.70% |
| Aevis N | 60.80 | 0.00% | 0.00 | 71 | 60.80 | 60.80 | 60.80 | 100 | 60.50 | 60.80 | 28 | 2.01% | -5.00% |
| Airesis N | 1.20 | 0.00% | 0.00 | 3091 | 1.17 | 1.17 | 1.20 | 12968 | 1.16 | 1.21 | 2045 | 2.56% | -13.67% |
| Airopack N | 11.35 | 3.18% | 0.35 | 13481 | 11.20 | 11.00 | 11.40 | 95 | 11.00 | 11.40 | 6331 | 1.79% | -4.62% |
| Allreal N | 173.10 | -0.12% | -0.20 | 35038 | 172.80 | 172.10 | 173.90 | 220 | 172.00 | 174.00 | 100 | 0.64% | 14.41% |
| Also N | 123.70 | -0.96% | -1.20 | 13896 | 124.70 | 122.40 | 124.70 | 87 | 122.40 | 123.90 | 300 | -1.04% | 37.60% |
| Arbonia N | 17.75 | 0.57% | 0.10 | 101991 | 17.65 | 17.50 | 17.75 | 1000 | 17.50 | 17.80 | 4342 | 2.01% | 8.23% |
| Arundel N | 7.79 | -0.13% | -0.01 | - | 7.79 | 7.79 | 7.79 | 211 | 7.68 | 7.79 | 9000 | -0.13% | -5.58% |
| Aryzta N | 31.61 | -1.43% | -0.46 | 695633 | 32.13 | 31.54 | 32.14 | 50 | 31.70 | 32.00 | 350 | -4.27% | -29.52% |
| Ascom N | 19.25 | -0.26% | -0.05 | 29504 | 19.20 | 19.05 | 19.35 | 5600 | 19.00 | 19.70 | 6239 | -2.78% | 20.31% |
| Autoneum N | 263.50 | 0.19% | 0.50 | 14785 | 263.50 | 262.25 | 264.50 | 100 | 263.00 | 270.00 | 100 | -3.83% | -1.40% |
| BC Geneve N | 157.30 | 0.19% | 0.30 | 522 | 157.50 | 157.30 | 157.80 | 30 | 157.20 | 158.00 | 200 | -0.51% | 5.66% |
| BC Jura I | 56.00 | 0.00% | 0.00 | 464 | 56.00 | 56.00 | 56.00 | 31 | 55.50 | 56.50 | 34 | 3.32% | - |
| BC Vaudoise N | 712.50 | 0.56% | 4.00 | 4875 | 710.00 | 706.00 | 714.00 | 8 | 704.00 | 715.00 | 2 | -1.04% | 10.47% |
| BEKB | BCBE N | 182.10 | -0.22% | -0.40 | 1671 | 182.50 | 181.60 | 182.90 | 40 | 181.10 | 182.90 | 155 | 0.66% | -1.03% |
| BFW Liegenschaften N | 45.60 | -0.44% | -0.20 | 486 | 45.75 | 45.60 | 45.80 | 128 | 45.60 | 45.80 | 630 | -0.44% | 15.88% |
| BKW N | 57.05 | -0.44% | -0.25 | 36021 | 57.10 | 56.15 | 57.55 | 5 | 57.55 | 57.50 | 305 | -1.98% | 15.84% |
| BVZ N | 571.00 | -0.09% | -0.50 | 35 | 579.50 | 571.00 | 579.50 | 6 | 571.00 | 580.00 | 5 | -1.55% | 8.76% |
| Bachem N | 110.90 | -1.25% | -1.40 | 14180 | 111.20 | 108.00 | 111.20 | 150 | 110.50 | 111.80 | 100 | -2.38% | 22.81% |
| Bank Cler N | 42.95 | 0.35% | 0.15 | 1738 | 42.45 | 42.45 | 42.95 | 100 | 42.60 | 42.95 | 536 | 1.30% | 2.26% |
| Bank Linth N | 494.00 | 0.20% | 1.00 | 22 | 493.00 | 493.00 | 494.00 | 19 | 485.00 | 494.00 | 9 | 1.80% | -8.01% |
| Banque Profil I | 4.30 | 1.42% | 0.06 | - | 4.30 | 4.30 | 4.30 | 300 | 4.30 | 4.48 | 2000 | 4.62% | 1.65% |
| Barry Callebaut N | 1342.00 | -0.45% | -6.00 | 5534 | 1353.00 | 1333.00 | 1353.00 | 26 | 1335.00 | 1363.00 | 8 | -2.54% | 7.70% |
| Basellandschaftliche | 908.50 | 0.44% | 4.00 | 21 | 905.00 | 905.00 | 908.50 | 27 | 904.50 | 910.00 | 5 | 0.66% | 0.94% |
| Basilea Pharma N | 81.80 | 0.37% | 0.30 | 80662 | 81.15 | 79.60 | 81.95 | 20 | 83.00 | 84.25 | 120 | -1.45% | 11.90% |
| Basler KB PS | 70.80 | 0.00% | 0.00 | 992 | 70.85 | 70.30 | 70.85 | 280 | 70.60 | 71.35 | 309 | -0.98% | 6.18% |
| Belimo N | 4166.00 | -0.33% | -14.00 | 560 | 4199.00 | 4124.00 | 4199.00 | 7 | - | 4200.00 | 8 | 2.94% | 35.35% |
| Bell Food N | 448.75 | -1.21% | -5.50 | 1630 | 457.00 | 444.00 | 457.00 | 60 | 440.25 | 460.00 | 120 | -0.88% | 2.28% |
| Bellevue N | 17.50 | 0.00% | 0.00 | 12391 | 17.45 | 17.40 | 17.60 | 587 | 17.05 | 17.60 | 173 | 0.29% | 11.46% |
| Bobst N | 94.45 | -0.58% | -0.55 | 18693 | 94.15 | 93.70 | 95.60 | 53 | 93.50 | 97.60 | 100 | -2.58% | 33.40% |
| Bossard N | 197.80 | -1.10% | -2.20 | 14389 | 199.50 | 195.00 | 200.00 | 35 | 200.00 | 200.00 | 72 | -3.65% | 37.94% |
| Bucher N | 309.00 | -0.64% | -2.00 | 13879 | 310.25 | 306.00 | 310.75 | 800 | 308.00 | 315.00 | 250 | -1.51% | 23.23% |
| Burckhardt Compressi | 280.00 | -0.89% | -2.50 | 18543 | 280.50 | 277.75 | 281.75 | 35 | 278.00 | 280.00 | 100 | 0.36% | 4.58% |
| Burkhalter N | 137.80 | -0.86% | -1.20 | 7439 | 138.60 | 136.50 | 138.70 | 150 | 136.80 | 138.50 | 200 | -1.29% | 0.44% |
| Bâloise N | 148.10 | 0.47% | 0.70 | 160289 | 147.60 | 146.30 | 148.40 | 10 | 148.00 | 149.00 | 300 | -1.00% | 15.43% |
| CFT I | 94.35 | 3.11% | 2.85 | 1660 | 91.60 | 91.50 | 94.35 | 60 | 92.05 | 94.90 | 100 | -0.21% | 15.13% |
| CI COM I | 3.40 | 0.00% | 0.00 | 993 | 3.41 | 3.38 | 3.41 | 885 | 3.38 | 3.69 | 158 | - | 6.25% |
| CPH N | 48.00 | 0.00% | 0.00 | 390 | 48.00 | 48.00 | 48.00 | 45 | 47.50 | 48.60 | 100 | -3.03% | 20.00% |
| CS Group N | 13.82 | 0.58% | 0.08 | 17063548 | 13.66 | 13.58 | 13.83 | 180 | 13.85 | - | 1733 | 2.37% | -1.97% |
| Calida N | 37.90 | -1.43% | -0.55 | 4463 | 38.40 | 37.55 | 38.40 | 275 | 37.50 | 39.00 | 300 | -0.26% | 8.91% |
| Cassiopea N | 34.00 | -2.16% | -0.75 | 7274 | 34.75 | 33.10 | 34.75 | 406 | 34.00 | 34.75 | 1483 | -3.41% | 15.65% |
| Cembra Money Bank N | 91.40 | 0.16% | 0.15 | 89610 | 91.30 | 90.85 | 91.80 | 2000 | 90.20 | 91.40 | 15 | -0.65% | 23.18% |
| Cham Paper N | 375.75 | -1.12% | -4.25 | 1068 | 378.50 | 371.25 | 379.25 | 26 | 373.50 | 379.75 | 19 | -2.40% | 15.08% |
| Cicor Technologies N | 48.60 | -1.82% | -0.90 | 1729 | 49.50 | 48.50 | 49.50 | 110 | 48.50 | 49.00 | 250 | 4.63% | 74.19% |
| Clariant N | 20.90 | 0.48% | 0.10 | 2854524 | 20.74 | 20.56 | 20.92 | 1000 | 20.90 | 21.00 | 1020 | -0.33% | 18.95% |
| Coltene N | 98.15 | -1.46% | -1.45 | 3825 | 99.60 | 97.60 | 99.65 | 100 | 97.10 | 100.00 | 300 | -1.85% | 32.55% |
| Comet N | 119.20 | -1.08% | -1.30 | 24387 | 121.30 | 117.70 | 121.30 | 50 | 118.00 | 119.90 | 268 | -2.77% | 18.61% |
| Conzzeta N | 964.00 | -1.08% | -10.50 | 1702 | 973.50 | 960.00 | 973.50 | 5 | 950.00 | 990.00 | 100 | -2.18% | 33.89% |
| Cosmo N | 167.00 | -1.42% | -2.40 | 16881 | 169.50 | 166.50 | 169.50 | 1100 | 165.50 | 168.00 | 666 | -1.01% | -1.36% |
| Crealogix N | 119.00 | 0.85% | 1.00 | 43 | 118.00 | 118.00 | 119.00 | 45 | 118.00 | 120.00 | 393 | 0.42% | 12.80% |
| DKSH N | 78.75 | 1.09% | 0.85 | 107049 | 77.65 | 77.65 | 78.95 | 250 | 78.00 | 78.60 | 8 | -0.32% | 12.58% |
| Daetwyler I | 163.20 | 0.18% | 0.30 | 9462 | 163.70 | 161.60 | 163.70 | 135 | 162.40 | 165.00 | 717 | -0.06% | 17.92% |
| Dormakaba N | 848.00 | -1.11% | -9.50 | 12890 | 855.50 | 838.50 | 855.50 | 227 | 830.00 | 880.00 | 270 | -2.86% | 12.02% |
| Dufry N | 157.80 | -0.44% | -0.70 | 219173 | 158.10 | 156.40 | 158.60 | 70 | 157.80 | 163.00 | 110 | -3.01% | 24.25% |
| EFG International N | 6.19 | 1.48% | 0.09 | 379854 | 6.13 | 6.05 | 6.21 | 2000 | 6.25 | 6.21 | 1000 | 4.56% | 0.49% |
| Edisun Power N | 51.10 | -5.37% | -2.90 | - | 51.10 | 51.10 | 51.10 | 400 | 50.05 | 52.00 | 586 | 0.10% | 9.42% |
| Elma Electronic N | 423.00 | 0.00% | 0.00 | 35 | 423.00 | 423.00 | 423.00 | 25 | 400.00 | 423.00 | 64 | 4.44% | 20.86% |
| Emmi N | 728.50 | -0.75% | -5.50 | 2991 | 735.00 | 725.00 | 735.00 | 20 | 726.00 | 739.50 | 11 | -1.55% | 18.17% |
| Ems-Chemie N | 687.50 | -0.36% | -2.50 | 21327 | 687.00 | 680.00 | 689.00 | 10 | 694.00 | 694.00 | 200 | -1.29% | 32.85% |
| Evolva N | 0.41 | -2.38% | -0.01 | 1864596 | 0.42 | 0.41 | 0.42 | 746442 | 0.41 | - | 35000 | -8.89% | -43.84% |
| Feintool N | 119.00 | -0.42% | -0.50 | 1849 | 119.70 | 118.00 | 119.70 | 91 | 118.00 | 125.10 | 160 | -5.56% | 8.97% |
| Flughafen Zuerich N | 237.10 | 0.98% | 2.30 | 68381 | 235.50 | 234.20 | 238.00 | 100 | 235.50 | 238.00 | 519 | -0.59% | 25.52% |
| Forbo N | 1601.00 | -0.19% | -3.00 | 1922 | 1592.00 | 1582.00 | 1616.00 | 216 | 1593.00 | 1630.00 | 14 | -0.56% | 21.93% |
| GAM N | 12.95 | -4.78% | -0.65 | 7692533 | 13.10 | 12.80 | 13.20 | 500 | 13.00 | 13.05 | 800 | -4.43% | 9.75% |
| Galenica N | 46.60 | 0.65% | 0.30 | 126510 | 46.15 | 45.55 | 46.60 | 1300 | - | 47.00 | 3480 | 0.22% | - |
| Gavazzi I | 340.00 | 1.49% | 5.00 | 1398 | 341.00 | 330.25 | 344.00 | 30 | 336.00 | 340.00 | 127 | 5.59% | 39.92% |
| Geberit N | 452.50 | -0.29% | -1.30 | 80027 | 452.90 | 448.50 | 453.10 | 160 | - | 454.00 | 48 | -1.95% | 10.85% |
| Georg Fischer N | 940.50 | 0.64% | 6.00 | 15990 | 935.00 | 924.50 | 940.50 | 32 | 931.50 | 941.00 | 100 | -0.90% | 12.77% |
| Givaudan N | 1927.00 | -0.21% | -4.00 | 28535 | 1929.00 | 1913.00 | 1930.00 | 10 | 1912.00 | 1940.00 | 10 | -3.46% | 3.27% |
| Glarner KB N | 26.50 | 0.00% | 0.00 | 260 | 26.50 | 26.50 | 26.50 | 1480 | 26.25 | 26.50 | 2354 | 0.57% | 15.22% |
| Goldbach N | 31.90 | -1.24% | -0.40 | 4514 | 32.10 | 31.90 | 32.50 | 381 | 31.85 | 32.90 | 315 | -0.31% | 10.00% |
| Graubündner KB PS | 1538.00 | 0.20% | 3.00 | 58 | 1532.00 | 1530.00 | 1539.00 | 27 | 1530.00 | 1545.00 | 41 | 0.52% | 6.88% |
| Groupe Minoteries N | 360.00 | -2.70% | -10.00 | 1000 | 360.00 | 360.00 | 360.00 | 651 | 360.00 | 367.00 | 39 | - | 5.57% |
| Gurit I | 1144.00 | 2.97% | 33.00 | 2210 | 1130.00 | 1107.00 | 1144.00 | 14 | 1101.00 | 1149.00 | 6 | 4.76% | 41.41% |
| HIAG Immo N | 122.30 | -0.24% | -0.30 | 916 | 124.40 | 122.10 | 124.90 | 1300 | 122.00 | 124.60 | 96 | -0.16% | 16.81% |
| Helvetia N | 550.00 | 0.27% | 1.50 | 19351 | 550.00 | 545.00 | 551.00 | 80 | - | 551.50 | 33 | -1.08% | 0.27% |
| Highlight I | 14.95 | -1.64% | -0.25 | - | 14.95 | 14.95 | 14.95 | 270 | 14.60 | 17.90 | 399 | -8.00% | -0.66% |
| Hochdorf N | 302.00 | 0.33% | 1.00 | 2926 | 299.00 | 297.00 | 304.50 | 350 | 299.00 | 306.00 | 756 | -4.13% | -2.50% |
| Huber+Suhner N | 72.20 | -1.10% | -0.80 | 17842 | 72.95 | 71.35 | 72.95 | 200 | 72.00 | 72.50 | 928 | -0.21% | 27.79% |
| Huegli I | 805.00 | 1.00% | 8.00 | 236 | 798.00 | 795.50 | 818.50 | 12 | 792.00 | 819.00 | 30 | 0.62% | 5.30% |
| Hypo Lenzburg N | 4550.00 | -1.41% | -65.00 | 32 | 4598.00 | 4550.00 | 4600.00 | 1 | 4560.00 | 4600.00 | 5 | -1.07% | 7.31% |
| IDORSIA AG SF-,05 | 16.35 | 4.14% | 0.65 | 2273159 | 15.70 | 15.70 | 16.80 | 10968 | - | - | 215 | 6.86% | - |
| IVF Hartmann N | 203.50 | -1.12% | -2.30 | 55 | 203.50 | 203.50 | 203.50 | 30 | 203.00 | 204.80 | 60 | -3.55% | 0.39% |
| Implenia N | 71.75 | -1.71% | -1.25 | 56211 | 73.50 | 71.35 | 73.50 | 670 | 71.00 | 74.60 | 274 | -1.31% | -4.65% |
| Inficon N | 470.75 | -1.52% | -7.25 | 7169 | 475.00 | 466.25 | 478.00 | 16 | 466.00 | 477.00 | 12 | -2.94% | 28.27% |
| Interroll N | 1293.00 | -0.31% | -4.00 | 1571 | 1295.00 | 1280.00 | 1315.00 | 1 | 1259.00 | 1300.00 | 20 | -1.90% | 16.49% |
| Intershop N | 480.50 | 0.31% | 1.50 | 3011 | 481.00 | 479.75 | 481.50 | 100 | 465.00 | 481.50 | 50 | -0.10% | -4.09% |
| Investis N | 59.00 | -0.17% | -0.10 | 2965 | 59.10 | 58.90 | 59.10 | 350 | 59.00 | 59.80 | 425 | -1.34% | 3.51% |
| Julius Baer N | 51.65 | 0.00% | 0.00 | 761751 | 51.65 | 51.25 | 52.00 | 400 | 51.65 | 52.00 | 170 | 1.37% | 14.19% |
| Jungfraubahn N | 114.90 | 0.44% | 0.50 | 1700 | 113.00 | 113.00 | 114.90 | 36 | 114.10 | 114.90 | 246 | 0.26% | 17.85% |
| KTM Industries AG | 5.13 | 0.39% | 0.02 | 56105 | 5.22 | 5.13 | 5.24 | 570 | 5.20 | 5.24 | 2000 | -0.77% | -4.11% |
| Kardex N | 109.00 | -1.62% | -1.80 | 41674 | 110.50 | 108.60 | 111.80 | 25 | 110.00 | 112.00 | 450 | -2.77% | 14.44% |
| Komax N | 279.50 | -0.27% | -0.75 | 14383 | 280.50 | 277.50 | 283.00 | 150 | 278.50 | 282.00 | 200 | -0.27% | 11.24% |
| Kudelski I | 16.80 | 2.13% | 0.35 | 242765 | 16.55 | 16.30 | 16.95 | 20 | 16.70 | 16.85 | 283 | 2.44% | -4.82% |
| Kuros N | 13.65 | -2.15% | -0.30 | 19351 | 13.75 | 13.65 | 14.15 | 260 | - | 14.35 | 320 | -14.69% | -33.41% |
| Kühne + Nagel N | 158.60 | -0.31% | -0.50 | 215907 | 158.80 | 157.80 | 158.80 | 610 | - | 159.00 | 450 | 0.70% | 17.83% |
| LIECHTENST. LDSBK NA | 48.65 | -0.71% | -0.35 | 4609 | 49.00 | 48.65 | 49.00 | 81 | 48.65 | 49.40 | 91 | 0.10% | - |
| LafargeHolcim N | 56.35 | -0.09% | -0.05 | 1994950 | 56.05 | 55.30 | 56.35 | 3436 | - | 56.40 | 350 | 1.08% | 5.03% |
| Lastminute.com | 13.00 | 0.00% | 0.00 | 9015 | 13.00 | 12.95 | 13.05 | 883 | 12.70 | 13.20 | 785 | - | -9.72% |
| Leclanché N | 2.45 | 0.41% | 0.01 | 104910 | 2.42 | 2.41 | 2.47 | 530 | 2.41 | 2.47 | 20000 | 2.08% | -9.59% |
| Lem N | 1210.00 | -0.90% | -11.00 | 2597 | 1220.00 | 1185.00 | 1221.00 | 12 | 1210.00 | 1200.00 | 20 | 0.17% | 27.10% |
| Leonteq N | 54.70 | -0.09% | -0.05 | 57275 | 54.20 | 53.10 | 55.30 | 460 | - | 54.50 | 220 | 7.05% | 60.88% |
| Lindt & Sprüngli N | 68490.00 | -0.10% | -70.00 | 209 | 68800.00 | 67580.00 | 68800.00 | 1 | 68400.00 | 68800.00 | 1 | -3.39% | 10.65% |
| Lindt & Sprüngli PS | 5655.00 | -0.18% | -10.00 | 4437 | 5675.00 | 5515.00 | 5675.00 | 6 | - | 5700.00 | 32 | -3.42% | 7.20% |
| Logitech N | 35.40 | -0.28% | -0.10 | 934131 | 35.10 | 34.65 | 35.40 | 100 | 36.50 | - | 250 | -1.53% | 39.37% |
| Lonza N | 207.50 | -0.05% | -0.10 | 259186 | 207.00 | 203.80 | 207.90 | 400 | 204.00 | 208.00 | 305 | 0.58% | 27.06% |
| LumX N | 0.22 | -4.35% | -0.01 | 5800 | 0.22 | 0.22 | 0.22 | 35200 | 0.22 | 0.23 | 41500 | -8.33% | -29.03% |
| Luzerner Kantonalban | 433.50 | 0.29% | 1.25 | 877 | 433.00 | 431.25 | 434.00 | 30 | 430.00 | 434.00 | 141 | 0.23% | 8.10% |
| MCH Group N | 79.60 | 0.00% | 0.00 | 1326 | 79.50 | 79.20 | 79.80 | 85 | 79.20 | 79.80 | 675 | - | 15.20% |
| Metall Zug N | 4165.00 | -1.54% | -65.00 | 122 | 4230.00 | 4110.00 | 4230.00 | 10 | 4140.00 | 4200.00 | 15 | -0.36% | 28.59% |
| Meyer Burger N | 1.22 | -1.61% | -0.02 | 2560570 | 1.23 | 1.21 | 1.24 | 105000 | - | - | 302819 | -1.61% | 82.09% |
| Mikron N | 6.25 | 0.00% | 0.00 | 318 | 6.25 | 6.25 | 6.26 | 350 | 6.18 | 6.50 | 5000 | -2.34% | 2.46% |
| Mobilezone N | 14.05 | -1.75% | -0.25 | 140561 | 14.25 | 14.05 | 14.35 | 400 | 14.10 | 14.15 | 400 | -0.71% | -3.10% |
| Mobimo N | 267.00 | -0.28% | -0.75 | 7195 | 267.75 | 266.00 | 268.75 | 1650 | 261.00 | 268.00 | 750 | -0.19% | 4.81% |
| Molecular Partners N | 30.95 | -0.64% | -0.20 | 6278 | 31.15 | 30.55 | 31.15 | 8000 | 30.50 | 30.85 | 60 | 3.17% | 24.80% |
| Myriad N | 1.22 | -2.40% | -0.03 | 17205 | 1.28 | 1.22 | 1.28 | 5000 | 1.23 | 1.28 | 5400 | -4.69% | -49.59% |
| Nestlé N | 85.40 | 1.30% | 1.10 | 12057658 | 85.65 | 85.15 | 85.90 | 4695 | - | - | 4881 | 3.14% | 16.91% |
| Newron Pharma N | 20.30 | 0.74% | 0.15 | 16334 | 20.00 | 19.95 | 20.45 | 25 | 20.00 | 20.60 | 3000 | -1.46% | 0.74% |
| Novartis N | 82.00 | -0.97% | -0.80 | 6981662 | 82.40 | 81.90 | 82.75 | 1595 | 81.80 | - | 5282 | 2.69% | 10.66% |
| OC Oerlikon N | 12.75 | -0.78% | -0.10 | 816238 | 12.80 | 12.60 | 12.90 | 15000 | 12.65 | 12.70 | 5000 | 2.41% | 27.50% |
| Orascom N | 5.97 | -0.50% | -0.03 | 6832 | 5.93 | 5.91 | 6.00 | 2000 | 5.92 | 5.97 | 616 | -0.17% | 16.83% |
| Orell Füssli N | 129.00 | 0.86% | 1.10 | 256 | 128.00 | 127.50 | 129.00 | 13 | 127.50 | 133.80 | 120 | -0.92% | 3.20% |
| Orior N | 75.00 | -1.45% | -1.10 | 13583 | 76.00 | 74.70 | 76.15 | 100 | 74.50 | 75.90 | 282 | 1.49% | 0.33% |
| PSP N | 89.30 | -0.39% | -0.35 | 113504 | 89.55 | 89.05 | 89.80 | 1100 | 89.00 | 89.90 | 1000 | -0.39% | 1.48% |
| Panalpina N | 136.30 | 0.00% | 0.00 | 37384 | 135.50 | 134.90 | 136.40 | 250 | 130.80 | 138.00 | 240 | 1.19% | 7.15% |
| Pargesa I | 73.55 | -0.34% | -0.25 | 102853 | 73.70 | 73.10 | 73.70 | 200 | 73.05 | 73.80 | 363 | -0.81% | 10.94% |
| Partners Group N | 588.00 | 0.09% | 0.50 | 50136 | 586.50 | 583.50 | 590.50 | 30 | 587.00 | 594.00 | 100 | -1.92% | 23.21% |
| Peach Property N | 21.70 | -1.36% | -0.30 | 896 | 21.95 | 21.70 | 21.95 | 1000 | 21.55 | 22.40 | 400 | -1.36% | 38.22% |
| Perfect Holding N | 0.04 | 33.33% | 0.01 | 21000 | 0.04 | 0.04 | 0.04 | 4462350 | 0.03 | 0.04 | 3976192 | 33.33% | 33.33% |
| Perrot Duval I | 60.10 | 0.08% | 0.05 | - | 60.10 | 60.10 | 60.10 | 33 | 60.00 | 64.85 | 98 | 0.17% | 20.80% |
| Phoenix M. I | 566.00 | -1.22% | -7.00 | 279 | 574.00 | 565.00 | 574.00 | 10 | 548.00 | 575.00 | 33 | -0.18% | 20.68% |
| Plazza N | 230.60 | -0.09% | -0.20 | 302 | 231.00 | 230.60 | 232.40 | 100 | 228.20 | 232.90 | 115 | -0.17% | 2.76% |
| Private Equity N | 76.45 | 1.93% | 1.45 | 160 | 76.00 | 76.00 | 76.45 | 159 | 74.50 | 76.45 | 745 | 1.66% | 9.61% |
| Richemont N | 80.00 | -0.25% | -0.20 | 1057709 | 79.95 | 79.50 | 80.30 | 250 | 79.50 | 80.70 | 1060 | -0.19% | 18.61% |
| Rieter N | 223.60 | 0.27% | 0.60 | 4312 | 222.50 | 220.20 | 225.60 | 230 | 220.10 | 229.00 | 25 | -1.71% | 26.26% |
| Roche GS | 251.20 | -0.32% | -0.80 | 1731104 | 251.10 | 249.60 | 251.90 | 270 | - | - | 446 | -0.48% | 8.00% |
| Romande Energie N | 1302.00 | -0.23% | -3.00 | 24 | 1291.00 | 1290.00 | 1302.00 | 10 | 1290.00 | 1305.00 | 10 | 0.54% | 1.32% |
| SFPI N | 97.30 | 0.21% | 0.20 | 359 | 96.50 | 96.50 | 97.30 | 81 | 96.50 | 97.20 | 563 | 1.16% | 7.89% |
| SFS N | 111.00 | 0.00% | 0.00 | 27689 | 110.60 | 109.30 | 112.00 | 600 | - | 112.00 | 27 | -2.46% | 33.57% |
| SGS N | 2342.00 | -0.55% | -13.00 | 18672 | 2346.00 | 2322.00 | 2347.00 | 20 | 2301.00 | 2375.00 | 24 | -1.51% | 13.03% |
| SHL Telemedicine N | 7.03 | -0.85% | -0.06 | 1342 | 6.93 | 6.92 | 7.04 | 599 | 6.92 | 7.05 | 1000 | -1.13% | 2.63% |
| SNB N | 1948.00 | 0.88% | 17.00 | 41 | 1930.00 | 1930.00 | 1948.00 | 7 | 1905.00 | 1947.00 | 2 | 2.53% | 11.31% |
| SPICE PRIVATE EQU. S | 29.00 | 1.75% | 0.50 | 300 | 29.00 | 28.50 | 29.00 | 1698 | 28.50 | 30.10 | 900 | -0.18% | 9.62% |
| Santhera N | 63.50 | 0.40% | 0.25 | 72534 | 62.80 | 61.05 | 63.80 | 60 | 62.20 | 63.85 | 200 | 8.83% | 19.81% |
| Schaffner N | 317.75 | -0.31% | -1.00 | 290 | 318.25 | 312.00 | 318.25 | 60 | 312.25 | 318.00 | 30 | 3.42% | 30.76% |
| Schindler N | 203.00 | -0.54% | -1.10 | 22114 | 203.30 | 201.20 | 204.20 | 250 | - | 207.00 | 2000 | -1.55% | 14.11% |
| Schindler PS | 207.10 | -0.72% | -1.50 | 114930 | 208.80 | 205.60 | 208.80 | 520 | 205.00 | 210.50 | 999 | -1.66% | 15.31% |
| Schlatter N | 42.65 | 0.35% | 0.15 | - | 42.65 | 42.65 | 42.65 | 200 | 42.30 | 43.95 | 223 | -2.96% | 10.06% |
| Schmolz + Bickenbach | 0.89 | 0.00% | 0.00 | 645685 | 0.89 | 0.88 | 0.90 | 1600 | - | 0.89 | 41000 | -3.26% | 30.88% |
| Schweiter I | 1242.00 | 0.16% | 2.00 | 1336 | 1236.00 | 1227.00 | 1242.00 | 5 | 1237.00 | 1255.00 | 100 | -0.88% | 8.00% |
| Siegfried N | 272.50 | -1.09% | -3.00 | 23144 | 275.50 | 269.75 | 276.00 | 50 | 269.50 | 280.00 | 17 | -2.59% | 27.93% |
| Sika I | 6195.00 | -1.35% | -85.00 | 9005 | 6250.00 | 6170.00 | 6250.00 | 5 | 6170.00 | 6365.00 | 6 | -4.18% | 26.64% |
| Sonova N | 159.50 | -1.54% | -2.50 | 300841 | 161.80 | 158.30 | 161.80 | 300 | 157.00 | 160.50 | 7067 | -2.74% | 29.25% |
| St. Galler Kantonalb | 421.75 | 0.36% | 1.50 | 1349 | 417.75 | 417.75 | 421.75 | 20 | 420.00 | 422.00 | 105 | 0.54% | 6.50% |
| Starrag N | 69.00 | 0.80% | 0.55 | 500 | 68.95 | 68.80 | 69.00 | 30 | 68.20 | 69.00 | 994 | -1.29% | 31.43% |
| Straumann N | 550.50 | -1.43% | -8.00 | 61861 | 555.00 | 541.50 | 555.50 | 20 | 545.50 | 555.00 | 20 | -1.96% | 38.49% |
| Sulzer N | 109.80 | -1.61% | -1.80 | 70859 | 111.90 | 109.40 | 111.90 | 2 | 111.00 | 111.40 | 1000 | -2.66% | 4.57% |
| Sunrise N | 74.85 | -0.40% | -0.30 | 167706 | 75.00 | 74.55 | 75.35 | 680 | 74.50 | - | 150 | -2.09% | 11.72% |
| Swatch Group I | 360.00 | -0.55% | -2.00 | 161606 | 360.30 | 359.10 | 362.90 | 220 | - | 365.00 | 33 | -2.17% | 13.67% |
| Swatch Group N | 71.00 | -0.91% | -0.65 | 164664 | 71.45 | 70.85 | 71.60 | 1410 | 70.80 | 71.65 | 145 | -1.93% | 14.06% |
| Swiss Life N | 325.30 | 0.81% | 2.60 | 134458 | 321.90 | 320.80 | 325.60 | 70 | 325.00 | 328.00 | 15 | -1.27% | 12.87% |
| Swiss Prime Site N | 86.90 | -0.40% | -0.35 | 194017 | 87.40 | 86.80 | 87.55 | 17 | 86.80 | 87.40 | 300 | -0.29% | 4.26% |
| Swiss Re N | 88.55 | -0.28% | -0.25 | 1210055 | 88.60 | 88.25 | 88.80 | 20 | 92.00 | 89.00 | 140 | -1.12% | -8.24% |
| Swisscom N | 464.90 | -0.02% | -0.10 | 136563 | 465.10 | 463.00 | 467.10 | 44 | 480.00 | - | 10 | -0.70% | 1.93% |
| Swissquote N | 26.05 | -1.51% | -0.40 | 3182 | 26.25 | 26.05 | 26.40 | 750 | 26.00 | 26.60 | 1169 | -0.76% | 9.22% |
| Tamedia N | 150.40 | -1.64% | -2.50 | 303 | 152.70 | 150.20 | 153.00 | 20 | 148.40 | 156.80 | 58 | -0.86% | -3.59% |
| Tecan N | 179.00 | -0.78% | -1.40 | 27806 | 181.30 | 178.10 | 181.30 | 60 | 170.20 | 185.00 | 190 | -2.24% | 12.65% |
| Temenos N | 85.55 | -1.67% | -1.45 | 443214 | 86.55 | 83.75 | 86.55 | 200 | 84.00 | 86.20 | 4000 | -2.40% | 20.66% |
| Thurgauer KB PS | 101.50 | 1.65% | 1.65 | 7619 | 100.00 | 99.90 | 103.00 | 50 | 100.00 | 101.50 | 192 | 2.32% | 14.69% |
| Titlis-Bahnen N | 357.00 | -1.11% | -4.00 | 190 | 362.50 | 357.00 | 362.50 | 20 | 358.00 | 362.00 | 10 | 0.07% | 1.42% |
| Tornos N | 4.99 | 0.00% | 0.00 | 2039 | 4.98 | 4.98 | 4.99 | 8000 | 4.90 | 4.99 | 5194 | -0.40% | 59.42% |
| U-Blox N | 178.60 | -0.28% | -0.50 | 65052 | 179.00 | 176.30 | 179.90 | 560 | 176.20 | 180.80 | 90 | -4.95% | -6.59% |
| UBS Group N | 16.29 | 1.81% | 0.29 | 18904664 | 15.99 | 15.95 | 16.29 | 100 | 16.35 | - | 6807 | 3.49% | 2.13% |
| VAT N | 120.30 | -1.88% | -2.30 | 170326 | 122.10 | 118.50 | 123.00 | 25 | 125.00 | 121.40 | 400 | -2.98% | 41.78% |
| VP Bank I | 116.50 | -1.77% | -2.10 | 2360 | 118.40 | 116.50 | 118.40 | 200 | 115.50 | 120.00 | 41 | 0.09% | 7.87% |
| VZ Holding N | 300.00 | 0.76% | 2.25 | 2454 | 298.25 | 296.25 | 302.25 | 100 | 294.00 | 304.25 | 35 | 0.33% | -1.80% |
| Valartis I | 9.69 | 3.19% | 0.30 | 949 | 9.69 | 9.68 | 9.69 | 200 | 9.38 | 9.70 | 1396 | 1.89% | 42.50% |
| Valiant N | 110.50 | 0.82% | 0.90 | 12388 | 110.00 | 109.00 | 110.50 | 300 | 108.90 | 112.40 | 17 | -0.09% | 8.97% |
| Valora N | 308.00 | 0.00% | 0.00 | 8775 | 310.00 | 305.00 | 310.00 | 99 | 305.00 | 310.00 | 99 | 0.98% | 6.48% |
| Varia N | 42.30 | 0.48% | 0.20 | 1900 | 42.20 | 42.15 | 42.35 | 50 | 42.20 | 42.80 | 9895 | 0.71% | 15.57% |
| Vaudoise Versicherun | 530.50 | 0.47% | 2.50 | 535 | 530.00 | 528.50 | 533.00 | 29 | 528.00 | 533.00 | 27 | 1.73% | 10.06% |
| Vetropack I | 2112.00 | -1.40% | -30.00 | 81 | 2126.00 | 2104.00 | 2126.00 | 25 | 2100.00 | 2112.00 | 4 | -2.13% | 18.99% |
| Vifor Pharma N | 107.90 | -0.46% | -0.50 | 177618 | 107.90 | 106.80 | 107.90 | 500 | 106.70 | 108.00 | 400 | -1.55% | -6.09% |
| Villars N |