Finanz und Wirtschaft 
06.07.2020 23:00:36
Chart
Kursdaten
| Kurs | 663.62 | Eröffnung | 663.78 |
| Diff. absolut | 8.06 | Tages-Hoch | 663.78 |
| Diff. % | 1.23 % | Tages-Tief | 660.08 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 03.07.2020 | 655.57 | Volatilität in % | - |
| Börse | Letzter Handel | 06.07.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 06.07.2020 / 23:00 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -4.11% | 731.5 | 501.0 |
| 1 Woche | 1.77% | 663.8 | 648.5 |
| 1 Monat | 0.88% | 666.1 | 625.6 |
| 3 Monate | 8.32% | 666.1 | 606.4 |
| 6 Monate | -4.57% | 731.5 | 501.0 |
| 1 Jahr | 1.90% | 731.5 | 501.0 |
| 3 Jahre | 14.44% | 731.5 | 501.0 |
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 | 22.78 | 2.29% | 0.51 | 8694998 | 22.53 | 22.38 | 22.78 | 13876 | 22.77 | 22.78 | 11084 | 7.71% | -2.52% |
| ACHIKO AG SF -,01 | - | - | - | - | - | - | - | 100 | 1.00 | - | - | 0.00% | 0.00% |
| Addex N | 1.45 | 1.76% | 0.03 | 17777 | 1.40 | 1.40 | 1.45 | 4700 | 1.43 | 1.45 | 1301 | -0.34% | -11.89% |
| Adecco N | 45.74 | 0.51% | 0.23 | 522727 | 46.43 | 45.42 | 46.85 | 1325 | 45.74 | 45.75 | 266 | 2.37% | -25.29% |
| Adval Tech N | 152.00 | 0.00% | 0.00 | 2 | 152.00 | 152.00 | 152.00 | 14 | 140.00 | 152.00 | 45 | 7.04% | -10.59% |
| Aevis N | 11.80 | -2.48% | -0.30 | 1988 | 11.90 | 11.60 | 11.90 | 11 | 11.70 | 11.80 | 434 | -4.07% | -15.71% |
| Airesis N | 0.83 | 2.45% | 0.02 | 256 | 0.83 | 0.83 | 0.83 | 2999 | 0.81 | 0.84 | 8757 | 3.09% | -29.24% |
| Alcon N | 55.66 | 0.07% | 0.04 | 1002307 | 56.74 | 55.36 | 57.14 | 7366 | 55.66 | 55.68 | 6024 | 2.13% | 1.57% |
| Allreal N | 189.80 | 0.00% | 0.00 | 11851 | 189.60 | 188.60 | 190.00 | 186 | 189.40 | 189.80 | 1 | 1.06% | -1.35% |
| Also N | 235.50 | 0.86% | 2.00 | 13891 | 235.00 | 232.00 | 236.00 | 51 | 235.00 | 235.50 | 83 | 1.73% | 44.12% |
| Aluflexpack N | 21.50 | 2.38% | 0.50 | 8309 | 21.00 | 21.00 | 22.00 | 177 | 21.50 | 22.00 | 271 | 18.46% | 8.04% |
| AMS I | 15.35 | 3.96% | 0.58 | 2700383 | 15.15 | 14.90 | 15.52 | 50044 | 15.35 | 15.36 | 415 | 6.19% | -60.91% |
| APG SGA N | 172.40 | -1.93% | -3.40 | 1180 | 175.00 | 171.60 | 175.00 | 26 | 171.00 | 172.40 | 12 | -1.49% | -39.30% |
| Arbonia N | 9.58 | 0.84% | 0.08 | 46330 | 9.51 | 9.51 | 9.73 | 1319 | 9.58 | 9.59 | 159 | -0.21% | -23.97% |
| Arundel N | 2.10 | -3.67% | -0.08 | 10 | 2.10 | 2.10 | 2.10 | 5500 | 1.80 | 2.10 | 3440 | 19.32% | 0.96% |
| Aryzta N | 0.44 | -1.25% | -0.01 | 6728657 | 0.46 | 0.44 | 0.46 | 17686 | 0.44 | 0.44 | 1401 | 4.50% | -59.24% |
| Ascom N | 9.57 | 1.92% | 0.18 | 118791 | 9.70 | 9.44 | 9.70 | 42 | 9.57 | 9.59 | 559 | 11.41% | -9.03% |
| Asmallworld N | 1.96 | 3.17% | 0.06 | 25068 | 2.00 | 1.80 | 2.00 | 1000 | 1.81 | 1.96 | 3139 | 8.31% | -27.59% |
| Autoneum N | 95.55 | 1.00% | 0.95 | 6943 | 95.45 | 94.45 | 97.25 | 15 | 95.45 | 95.55 | 120 | 4.08% | -17.77% |
| Bachem N | 260.00 | 2.97% | 7.50 | 17237 | 255.00 | 251.00 | 260.00 | 214 | 260.00 | 260.50 | 87 | 5.48% | 67.96% |
| Bâloise N | 143.20 | 1.13% | 1.60 | 83650 | 144.30 | 142.80 | 146.50 | 1685 | 143.20 | 143.30 | 794 | 1.70% | -18.17% |
| Bank Linth N | 496.00 | -0.40% | -2.00 | 23 | 496.00 | 492.00 | 496.00 | 6 | 492.00 | 496.00 | 6 | -1.78% | 2.06% |
| BC Genève N | 181.00 | 0.00% | 0.00 | 805 | 181.00 | 181.00 | 182.50 | 65 | 181.00 | 182.00 | 11 | -0.82% | -6.94% |
| BC Jura I | 56.50 | 2.73% | 1.50 | 161 | 56.00 | 56.00 | 56.50 | 148 | 55.00 | 56.50 | 145 | 2.73% | 0.89% |
| BC Vaudoise N | 92.20 | 0.77% | 0.70 | 104730 | 91.70 | 91.10 | 92.50 | 162 | 92.20 | 92.40 | 299 | 1.21% | 16.71% |
| Banque Profil I | 1.80 | -8.16% | -0.16 | 8070 | 1.90 | 1.65 | 1.90 | 3000 | 1.69 | 1.75 | 3000 | 16.13% | -18.92% |
| Barry Callebaut N | 1819.00 | 0.11% | 2.00 | 15303 | 1826.00 | 1802.00 | 1834.00 | 42 | 1818.00 | 1819.00 | 231 | -1.78% | -14.92% |
| Basellandsch. KB PS | 866.00 | -0.46% | -4.00 | 487 | 872.00 | 866.00 | 874.00 | 80 | 866.00 | 872.00 | 50 | -0.69% | -5.87% |
| Basilea Pharma N | 52.20 | 1.16% | 0.60 | 70867 | 52.50 | 51.70 | 52.90 | 40 | 52.15 | 52.20 | 322 | 6.44% | 11.40% |
| Basler KB PS | 65.40 | 2.19% | 1.40 | 4238 | 65.60 | 64.00 | 65.60 | 100 | 64.20 | 65.40 | 16 | 0.31% | -12.80% |
| BB Biotech N | 70.15 | 1.15% | 0.80 | 64450 | 70.00 | 69.70 | 70.60 | 604 | 70.15 | 70.20 | 282 | 0.65% | 5.89% |
| Belimo N | 6810.00 | 1.04% | 70.00 | 606 | 6790.00 | 6690.00 | 6850.00 | 6 | 6790.00 | 6810.00 | 9 | -3.13% | -6.58% |
| Bell Food Group N | 235.00 | -1.88% | -4.50 | 2221 | 238.00 | 229.00 | 240.50 | 48 | 235.00 | 237.00 | 11 | -1.47% | -10.31% |
| Bellevue N | 21.80 | -0.91% | -0.20 | 11528 | 22.20 | 21.80 | 22.40 | 596 | 21.80 | 21.90 | 262 | -0.91% | -8.79% |
| Titlis-Bahnen N | 47.30 | 0.64% | 0.30 | 1822 | 47.70 | 46.70 | 47.70 | 10 | 46.60 | 47.30 | 19 | -6.52% | -31.65% |
| BEKB | BCBE N | 231.50 | 0.65% | 1.50 | 3717 | 232.00 | 230.00 | 233.50 | 3 | 231.50 | 232.00 | 85 | 1.09% | 4.28% |
| BFW Liegenschaften N | 44.00 | 1.38% | 0.60 | 19 | 44.20 | 44.00 | 44.20 | 1500 | 43.60 | 44.00 | 7 | 1.38% | -0.68% |
| BKW N | 85.80 | 0.00% | 0.00 | 25101 | 86.30 | 85.70 | 86.90 | 637 | 85.70 | 85.80 | 1685 | 3.37% | 20.17% |
| Blackstone Res. N | 0.73 | -5.19% | -0.04 | 6374 | 0.72 | 0.70 | 0.77 | 5000 | 0.72 | 0.77 | 6650 | -2.67% | -22.01% |
| Bobst N | 56.90 | 1.61% | 0.90 | 18843 | 56.50 | 56.35 | 57.50 | 79 | 56.90 | 57.10 | 203 | 1.61% | 0.98% |
| Bossard N | 147.60 | 1.10% | 1.60 | 13678 | 147.00 | 145.80 | 148.80 | 149 | 147.20 | 147.60 | 385 | 1.79% | -15.51% |
| Bucher N | 280.60 | 1.30% | 3.60 | 9521 | 280.00 | 277.40 | 282.00 | 137 | 280.60 | 280.80 | 337 | 2.86% | -17.42% |
| Burckhardt Compr. N | 240.00 | 0.84% | 2.00 | 6786 | 242.00 | 239.00 | 247.50 | 232 | 240.00 | 240.50 | 13 | 0.84% | -9.43% |
| Burkhalter N | 62.40 | -2.19% | -1.40 | 3037 | 64.00 | 62.40 | 64.30 | 228 | 62.40 | 62.50 | 10 | -2.50% | -18.00% |
| BVZ N | 905.00 | -0.55% | -5.00 | 233 | 910.00 | 900.00 | 925.00 | 6 | 895.00 | 905.00 | 6 | -1.63% | -24.58% |
| Calida N | 29.00 | 1.75% | 0.50 | 1551 | 28.70 | 28.70 | 29.00 | 82 | 28.90 | 29.00 | 3304 | 1.05% | -21.20% |
| Gavazzi I | 168.00 | -3.72% | -6.50 | 762 | 177.00 | 168.00 | 177.00 | 35 | 168.00 | 176.50 | 18 | -6.67% | -35.38% |
| Cassiopea N | 40.40 | -1.22% | -0.50 | 835 | 41.20 | 40.20 | 41.60 | 50 | 39.70 | 40.40 | 149 | 1.00% | -3.81% |
| Cembra Money Bank N | 96.15 | 3.78% | 3.50 | 147401 | 94.75 | 93.30 | 96.15 | 471 | 96.10 | 96.15 | 775 | 4.51% | -9.29% |
| Lindt & Sprüngli N | 80700.00 | 0.50% | 400.00 | 54 | 80400.00 | 80300.00 | 80900.00 | 2 | 80000.00 | 80700.00 | 4 | -0.37% | -5.61% |
| Lindt & Sprüngli PS | 7490.00 | 1.01% | 75.00 | 1899 | 7545.00 | 7440.00 | 7545.00 | 4 | 7485.00 | 7490.00 | 73 | -2.85% | -0.33% |
| Cicor Technologies N | 39.80 | -3.40% | -1.40 | 857 | 41.00 | 39.80 | 41.00 | 865 | 39.80 | 39.90 | 5 | -5.24% | -33.00% |
| Clariant N | 17.63 | 2.74% | 0.47 | 4097559 | 17.50 | 17.14 | 17.63 | 394 | 17.61 | 17.63 | 13298 | -5.04% | -18.38% |
| Coltene N | 74.50 | 1.50% | 1.10 | 991 | 73.40 | 73.40 | 74.50 | 35 | 74.50 | 74.90 | 10 | 2.05% | -16.10% |
| Comet N | 132.00 | 2.01% | 2.60 | 26476 | 130.60 | 129.20 | 132.00 | 67 | 131.80 | 132.00 | 1442 | -2.65% | 7.67% |
| Richemont N | 62.42 | 1.50% | 0.92 | 1494533 | 62.64 | 62.02 | 63.00 | 13423 | 62.42 | 62.46 | 3986 | 3.34% | -17.93% |
| CI COM I | 2.78 | 15.83% | 0.38 | 1200 | 2.78 | 2.78 | 2.78 | 242 | 2.40 | 2.80 | 3112 | 13.01% | 14.88% |
| Comp. Fin. Tradition | 106.50 | -0.93% | -1.00 | 261 | 106.50 | 106.50 | 107.00 | 461 | 106.50 | 107.00 | 250 | 0.00% | 2.97% |
| Conzzeta N | 860.00 | 1.65% | 14.00 | 2968 | 858.00 | 851.00 | 870.00 | 5 | 858.00 | 860.00 | 82 | 0.00% | -25.61% |
| Cosmo N | 92.00 | 2.45% | 2.20 | 28176 | 90.20 | 90.00 | 94.00 | 63 | 91.80 | 92.00 | 629 | 4.43% | 19.95% |
| CPH N | 68.40 | 0.29% | 0.20 | 280 | 68.20 | 68.00 | 68.40 | 318 | 68.20 | 69.00 | 140 | 0.59% | -13.64% |
| Crealogix N | 93.00 | -0.43% | -0.40 | 226 | 93.80 | 93.00 | 93.80 | 50 | 92.00 | 93.00 | 840 | -2.11% | -14.68% |
| CS Group N | 10.09 | 2.37% | 0.23 | 7956792 | 10.00 | 9.95 | 10.23 | 1359 | 10.08 | 10.09 | 69267 | 3.65% | -23.04% |
| Daetwyler I | 186.80 | 0.97% | 1.80 | 11910 | 185.40 | 184.40 | 187.60 | 283 | 186.80 | 187.20 | 19 | 0.11% | 0.21% |
| DKSH N | 62.85 | 2.03% | 1.25 | 136885 | 62.30 | 62.00 | 63.15 | 508 | 62.80 | 62.85 | 1961 | 4.14% | 19.26% |
| Dormakaba N | 531.50 | 1.53% | 8.00 | 7133 | 533.00 | 528.00 | 536.50 | 11 | 530.50 | 531.50 | 183 | 1.53% | -23.25% |
| Dufry N | 28.50 | -0.66% | -0.19 | 698597 | 29.50 | 28.27 | 30.30 | 779 | 28.46 | 28.50 | 10344 | 5.52% | -70.32% |
| Edisun Power N | 111.50 | -8.61% | -10.50 | 127 | 122.00 | 111.50 | 122.00 | 70 | 115.00 | 122.00 | 18 | -3.46% | -16.17% |
| EFG International N | 6.98 | 1.75% | 0.12 | 126644 | 6.97 | 6.91 | 7.06 | 1309 | 6.97 | 6.98 | 1497 | 3.56% | 9.23% |
| Elma Electronic N | 444.00 | - | - | - | - | - | - | 50 | 444.00 | 448.00 | 97 | -0.45% | 1.37% |
| Emmi N | 818.00 | -0.79% | -6.50 | 4914 | 826.00 | 813.00 | 827.00 | 5 | 817.50 | 818.00 | 56 | -1.03% | -2.91% |
| Ems-Chemie N | 745.50 | 1.50% | 11.00 | 31314 | 739.50 | 735.50 | 746.00 | 116 | 745.00 | 745.50 | 333 | 2.26% | 17.12% |
| Evolva N | 0.28 | -3.66% | -0.01 | 2735813 | 0.29 | 0.28 | 0.29 | 14494 | 0.28 | 0.28 | 9213 | 17.66% | 26.26% |
| Feintool N | 46.50 | -2.11% | -1.00 | 5342 | 47.75 | 46.15 | 48.00 | 30 | 46.50 | 46.95 | 1 | -5.30% | -24.76% |
| Flughafen Zürich N | 128.50 | 1.98% | 2.50 | 102166 | 127.70 | 127.70 | 129.40 | 1693 | 128.50 | 128.60 | 74 | 4.22% | -27.28% |
| Forbo N | 1366.00 | 1.19% | 16.00 | 2622 | 1354.00 | 1344.00 | 1376.00 | 24 | 1366.00 | 1370.00 | 3 | -0.58% | -17.11% |
| Fundamenta N | 15.85 | 0.32% | 0.05 | 68697 | 15.85 | 15.80 | 15.85 | 1970 | 15.80 | 15.85 | 1900 | -0.31% | 3.26% |
| Galenica N | 68.80 | 0.66% | 0.45 | 156754 | 69.00 | 67.70 | 69.30 | 2331 | 68.75 | 68.80 | 1149 | 1.55% | 14.95% |
| GAM N | 2.33 | 1.13% | 0.03 | 834129 | 2.35 | 2.32 | 2.44 | 18806 | 2.33 | 2.34 | 5754 | 4.11% | -16.90% |
| Geberit N | 483.40 | 0.65% | 3.10 | 222069 | 489.00 | 477.20 | 498.00 | 92 | 483.40 | 483.50 | 243 | 2.44% | -11.01% |
| Georg Fischer N | 833.50 | 1.28% | 10.50 | 11181 | 837.00 | 820.00 | 844.50 | 10 | 833.00 | 833.50 | 136 | 2.08% | -15.21% |
| Givaudan N | 3554.00 | 1.46% | 51.00 | 20966 | 3540.00 | 3503.00 | 3554.00 | 102 | 3554.00 | 3555.00 | 57 | 2.87% | 17.26% |
| Glarner KB N | 29.10 | -1.69% | -0.50 | 3414 | 29.80 | 29.10 | 30.00 | 118 | 29.10 | 29.50 | 50 | -5.83% | -12.61% |
| Graubündner KB PS | 1465.00 | 1.74% | 25.00 | 214 | 1440.00 | 1440.00 | 1465.00 | 15 | 1445.00 | 1465.00 | 10 | -0.68% | -1.35% |
| Groupe Minoteries N | 342.00 | 0.59% | 2.00 | 2 | 342.00 | 342.00 | 342.00 | 30 | 334.00 | 342.00 | 104 | 0.00% | -5.00% |
| Gurit I | 1400.00 | 0.00% | 0.00 | 910 | 1440.00 | 1384.00 | 1444.00 | 16 | 1398.00 | 1400.00 | 544 | 3.24% | -6.29% |
| Helvetia N | 90.25 | 2.21% | 1.95 | 130134 | 89.70 | 89.45 | 91.55 | 3656 | 90.10 | 90.25 | 438 | 3.56% | -34.03% |
| Hiag Immo N | 92.20 | 0.22% | 0.20 | 706 | 91.80 | 91.80 | 92.20 | 499 | 92.00 | 92.20 | 186 | -0.43% | -14.63% |
| Highlight E&E I | 33.40 | -4.02% | -1.40 | 263 | 33.40 | 33.40 | 33.40 | 59 | 33.40 | 35.00 | 200 | -1.76% | 32.54% |
| Hochdorf N | 63.90 | 0.16% | 0.10 | 197 | 63.80 | 63.80 | 63.90 | 30 | 63.80 | 63.90 | 51 | 9.42% | -23.20% |
| Huber+Suhner N | 69.60 | 1.75% | 1.20 | 433885 | 68.60 | 68.50 | 70.00 | 482 | 69.50 | 69.60 | 109 | 2.81% | -9.38% |
| Hypo Lenzburg N | 4240.00 | 0.00% | 0.00 | 1 | 4240.00 | 4240.00 | 4240.00 | 8 | 4240.00 | 4280.00 | 2 | -1.40% | -7.42% |
| Idorsia N | 32.20 | 2.81% | 0.88 | 657768 | 31.76 | 30.74 | 32.20 | 155 | 32.18 | 32.20 | 2724 | 5.64% | 7.55% |
| Implenia N | 36.82 | 1.21% | 0.44 | 29851 | 36.10 | 36.10 | 36.88 | 111 | 36.60 | 36.82 | 284 | 4.13% | 5.80% |
| Ina Invest N | 20.05 | -2.27% | -0.47 | 22105 | 20.80 | 20.05 | 21.15 | 288 | 20.05 | 20.36 | 117 | -5.80% | 0.00% |
| Inficon N | 744.00 | 1.92% | 14.00 | 2921 | 740.00 | 731.00 | 748.00 | 19 | 742.00 | 744.00 | 225 | 1.92% | -3.19% |
| Interroll N | 2060.00 | 1.23% | 25.00 | 1273 | 2055.00 | 2050.00 | 2105.00 | 24 | 2055.00 | 2060.00 | 7 | 4.67% | -5.29% |
| Intershop N | 570.00 | -1.21% | -7.00 | 1053 | 585.00 | 568.00 | 585.00 | 26 | 569.00 | 570.00 | 106 | 3.45% | 0.53% |
| Investis N | 84.60 | -1.63% | -1.40 | 2902 | 85.40 | 84.40 | 86.40 | 200 | 84.20 | 84.60 | 50 | -1.86% | 4.19% |
| IVF Hartmann N | 154.00 | 0.00% | 0.00 | 156 | 151.00 | 151.00 | 154.00 | 175 | 151.00 | 154.00 | 228 | 2.67% | -1.28% |
| Julius Bär N | 40.70 | 1.75% | 0.70 | 898060 | 40.99 | 40.50 | 41.19 | 1025 | 40.70 | 40.71 | 280 | 1.62% | -18.49% |
| Jungfraubahn N | 122.40 | 0.16% | 0.20 | 3520 | 124.20 | 122.40 | 126.00 | 3 | 122.40 | 123.00 | 10 | 2.17% | -25.82% |
| Kardex N | 170.00 | 0.00% | 0.00 | 30982 | 170.60 | 169.20 | 172.00 | 523 | 170.00 | 170.40 | 374 | -2.19% | 4.29% |
| Klingelnberg N | 13.20 | -0.38% | -0.05 | 6109 | 13.60 | 13.05 | 13.65 | 1000 | 13.10 | 13.20 | 290 | -1.49% | -45.90% |
| Komax N | 154.00 | 0.00% | 0.00 | 12371 | 155.00 | 151.80 | 157.30 | 94 | 153.70 | 154.00 | 612 | -0.06% | -34.86% |
| Kudelski I | 3.39 | -0.88% | -0.03 | 40598 | 3.45 | 3.37 | 3.46 | 21 | 3.38 | 3.39 | 552 | 0.74% | -41.04% |
| Kühne + Nagel N | 159.65 | 0.76% | 1.20 | 239522 | 160.00 | 158.05 | 160.80 | 21356 | 159.65 | 159.75 | 2691 | 2.18% | -2.18% |
| Kuros BioSciences N | 2.30 | 4.07% | 0.09 | 11115 | 2.30 | 2.21 | 2.30 | 1822 | 2.24 | 2.30 | 50411 | -1.29% | -6.12% |
| LafargeHolcim N | 43.13 | 1.34% | 0.57 | 2327081 | 43.39 | 42.86 | 43.66 | 8872 | 43.12 | 43.13 | 16398 | 4.48% | -19.68% |
| Lalique N | 31.80 | -1.24% | -0.40 | 100 | 31.80 | 31.80 | 31.80 | 10 | 31.00 | 32.60 | 98 | -2.45% | -18.04% |
| Landis+Gyr N | 62.80 | 0.56% | 0.35 | 81121 | 63.25 | 62.10 | 63.65 | 61 | 62.75 | 62.80 | 345 | 2.20% | -37.64% |
| Lmgroup I | 24.00 | 3.45% | 0.80 | 7185 | 23.20 | 23.20 | 24.20 | 27 | 23.80 | 24.00 | 1035 | 4.35% | -47.83% |
| Leclanché N | 0.64 | 2.58% | 0.02 | 377814 | 0.64 | 0.63 | 0.68 | 109 | 0.64 | 0.66 | 2363 | 11.58% | -54.41% |
| Lem N | 1418.00 | 0.71% | 10.00 | 1234 | 1414.00 | 1400.00 | 1418.00 | 50 | 1410.00 | 1418.00 | 14 | 4.26% | -0.42% |
| Leonteq N | 45.50 | 5.94% | 2.55 | 123871 | 42.95 | 42.95 | 45.50 | 24 | 45.45 | 45.50 | 1882 | 26.39% | 38.55% |
| LLB N | 58.10 | 0.17% | 0.10 | 2839 | 57.30 | 57.30 | 58.80 | 9 | 57.70 | 58.10 | 27 | -0.85% | -6.89% |
| Logitech N | 62.32 | 2.20% | 1.34 | 815078 | 61.74 | 61.00 | 62.32 | 286 | 62.32 | 62.34 | 2953 | 2.70% | 35.98% |
| Lonza N | 519.60 | 1.37% | 7.00 | 206575 | 518.80 | 510.20 | 520.40 | 79 | 519.40 | 519.60 | 1562 | 4.59% | 47.11% |
| Luzerner KB N | 384.50 | 0.52% | 2.00 | 3349 | 382.50 | 378.00 | 387.50 | 3 | 382.50 | 384.50 | 21 | -2.04% | -8.34% |
| MCH Group N | 17.25 | -3.09% | -0.55 | 4154 | 17.90 | 17.25 | 18.00 | 78 | 17.25 | 17.60 | 675 | -12.88% | -33.91% |
| Medacta N | 76.70 | 2.40% | 1.80 | 4383 | 75.50 | 75.40 | 77.30 | 139 | 76.70 | 76.80 | 12 | -1.03% | 5.94% |
| Medartis N | 40.80 | -0.49% | -0.20 | 4427 | 40.60 | 39.80 | 41.00 | 291 | 40.80 | 41.50 | 407 | 1.75% | -6.64% |
| Meier Tobler N | 10.20 | 0.49% | 0.05 | 7644 | 10.10 | 10.00 | 10.25 | 15 | 10.15 | 10.20 | 33 | 0.99% | -15.03% |
| Metall Zug N | 1355.00 | -1.09% | -15.00 | 521 | 1370.00 | 1355.00 | 1380.00 | 6 | 1355.00 | 1370.00 | 5 | -7.82% | -15.96% |
| Meyer Burger N | 0.30 | -3.42% | -0.01 | 9930314 | 0.31 | 0.28 | 0.31 | 5273 | 0.30 | 0.30 | 10889 | 11.64% | -20.21% |
| Mikron N | 5.36 | 0.75% | 0.04 | 57 | 5.36 | 5.36 | 5.36 | 989 | 5.32 | 5.36 | 23 | -1.47% | -20.71% |
| Mobilezone N | 8.11 | -0.37% | -0.03 | 73049 | 8.20 | 7.99 | 8.26 | 80 | 8.11 | 8.12 | 496 | -1.34% | -25.32% |
| Mobimo N | 272.00 | -1.45% | -4.00 | 8193 | 277.00 | 270.50 | 277.00 | 39 | 272.00 | 272.50 | 459 | 0.18% | -5.72% |
| Molecular Partners N | 14.92 | 2.05% | 0.30 | 29442 | 15.06 | 14.62 | 15.06 | 201 | 14.92 | 15.00 | 135 | -1.19% | -14.84% |
| Nestlé N | 105.98 | 0.82% | 0.86 | 2773016 | 105.80 | 105.22 | 105.98 | 849 | 105.96 | 105.98 | 14315 | 1.01% | 1.15% |
| Newron Pharma N | 1.68 | 1.57% | 0.03 | 90493 | 1.68 | 1.60 | 1.70 | 1950 | 1.62 | 1.68 | 68 | -2.21% | -73.57% |
| Novartis N | 83.47 | 1.32% | 1.09 | 3205026 | 83.29 | 83.00 | 83.89 | 11683 | 83.47 | 83.48 | 140 | 0.12% | -9.17% |
| Novavest N | 45.00 | 0.45% | 0.20 | 1538 | 45.00 | 44.40 | 45.00 | 69 | 44.20 | 45.00 | 497 | 0.22% | 3.44% |
| ObsEva N | 3.40 | -40.97% | -2.36 | 1253388 | 6.08 | 3.34 | 6.90 | 146 | 3.39 | 3.40 | 1343 | -36.33% | -2.02% |
| OC Oerlikon N | 7.83 | 2.22% | 0.17 | 876224 | 7.71 | 7.71 | 7.92 | 23283 | 7.83 | 7.83 | 147 | 0.58% | -31.07% |
| Orascom N | 9.10 | 3.29% | 0.29 | 31882 | 8.96 | 8.79 | 9.10 | 300 | 8.90 | 9.10 | 1964 | 4.60% | -40.45% |
| Orell Füssli N | 89.60 | 0.67% | 0.60 | 581 | 89.60 | 89.20 | 89.80 | 80 | 89.20 | 89.60 | 41 | 0.45% | -9.95% |
| Orior N | 76.30 | -0.91% | -0.70 | 7285 | 76.60 | 75.70 | 78.00 | 32 | 76.00 | 76.30 | 12 | -2.30% | -14.75% |
| Partners Group N | 879.00 | 0.80% | 7.00 | 66166 | 880.00 | 872.60 | 886.00 | 12 | 878.40 | 879.00 | 399 | 2.73% | -0.95% |
| Peach Property N | 36.30 | 0.00% | 0.00 | 14082 | 36.00 | 35.90 | 37.50 | 3 | 36.30 | 36.60 | 20 | 6.76% | -8.10% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 1600 | 0.02 | 0.02 | 0.02 | 636 | 0.02 | 0.03 | 19600 | 4.55% | 35.29% |
| Perrot Duval I | 117.00 | -1.68% | -2.00 | 359 | 111.00 | 111.00 | 117.00 | 6 | 114.00 | 117.00 | 14 | -4.88% | -14.60% |
| Phoenix Mecano I | 388.50 | 3.88% | 14.50 | 189 | 376.50 | 376.50 | 388.50 | 2 | 384.00 | 388.50 | 3 | 0.26% | -18.81% |
| Pierer Mobility I | 50.00 | 2.04% | 1.00 | 11735 | 48.50 | 48.50 | 50.00 | 25 | 49.85 | 50.00 | 48 | 1.32% | -7.41% |
| Plazza N | 274.00 | 0.74% | 2.00 | 211 | 273.00 | 272.00 | 274.00 | 20 | 272.00 | 274.00 | 158 | 0.74% | -2.84% |
| Poenina N | 46.60 | -0.85% | -0.40 | 2799 | 47.00 | 46.60 | 47.00 | 121 | 46.60 | 47.00 | 4 | -0.21% | -3.52% |
| Polyphor N | 6.84 | 2.86% | 0.19 | 63972 | 6.98 | 6.18 | 6.98 | 68 | 6.76 | 6.84 | 16 | 0.59% | -13.42% |
| Private Equity N | 43.80 | 0.92% | 0.40 | 1176 | 44.00 | 43.00 | 44.00 | 37 | 42.80 | 43.80 | 233 | -0.45% | -25.13% |
| PSP N | 106.20 | -0.65% | -0.70 | 103024 | 107.70 | 106.20 | 108.40 | 5890 | 106.10 | 106.20 | 4529 | 0.09% | -20.51% |
| Relief Therapeut. N | 0.03 | 1.79% | 0.00 | 13885582 | 0.04 | 0.03 | 0.04 | 50716 | 0.03 | 0.03 | 109153 | 2.40% | 3320.00% |
| Rieter N | 87.70 | 1.39% | 1.20 | 8071 | 87.50 | 86.50 | 89.00 | 30 | 87.40 | 87.70 | 102 | -1.79% | -36.50% |
| Roche GS | 332.45 | 1.11% | 3.65 | 1270046 | 331.10 | 329.65 | 332.90 | 4169 | 332.45 | 332.50 | 100 | 0.30% | 5.88% |
| Romande Energie N | 1015.00 | -0.49% | -5.00 | 153 | 1020.00 | 1010.00 | 1025.00 | 37 | 1015.00 | 1025.00 | 5 | -2.40% | -15.42% |
| Santhera N | 7.89 | -2.11% | -0.17 | 41032 | 8.14 | 7.80 | 8.28 | 447 | 7.89 | 7.90 | 8 | -5.40% | -30.42% |
| Schaffner N | 208.00 | 6.12% | 12.00 | 160 | 197.00 | 197.00 | 208.00 | 3 | 207.00 | 208.00 | 42 | 6.94% | -6.31% |
| Schindler N | 226.00 | 1.35% | 3.00 | 19635 | 227.40 | 223.80 | 227.40 | 113 | 226.00 | 226.20 | 400 | 0.36% | -4.72% |
| Schindler PS | 226.50 | 1.30% | 2.90 | 95935 | 227.40 | 224.00 | 227.90 | 84 | 226.40 | 226.50 | 919 | 0.58% | -8.00% |
| Schlatter N | 29.60 | -1.33% | -0.40 | 3 | 29.60 | 29.60 | 29.60 | 293 | 29.00 | 29.60 | 1103 | 8.03% | -17.32% |
| Schmolz + Bickenbach | 0.19 | 0.32% | 0.00 | 468592 | 0.19 | 0.18 | 0.19 | 585 | 0.19 | 0.19 | 1766 | 1.06% | -32.38% |
| Schweiter I | 1146.00 | -0.35% | -4.00 | 1533 | 1158.00 | 1132.00 | 1160.00 | 7 | 1144.00 | 1146.00 | 19 | -2.72% | -6.53% |
| SNB N | 4750.00 | -2.46% | -120.00 | 70 | 4810.00 | 4740.00 | 4820.00 | 2 | 4730.00 | 4750.00 | 1 | 0.00% | -11.87% |
| Sensirion N | 45.20 | 2.03% | 0.90 | 23240 | 44.95 | 43.85 | 45.35 | 12 | 45.15 | 45.20 | 299 | -1.09% | 10.11% |
| SF Urban Prop. N | 88.00 | 0.57% | 0.50 | 688 | 87.50 | 87.50 | 88.50 | 300 | 87.50 | 88.00 | 80 | 0.00% | -10.66% |
| SFS N | 92.00 | 1.66% | 1.50 | 32891 | 91.70 | 91.25 | 92.65 | 447 | 92.00 | 92.10 | 51 | 3.20% | -1.18% |
| SGS N | 2357.00 | 1.59% | 37.00 | 22261 | 2345.00 | 2334.00 | 2357.00 | 231 | 2356.00 | 2357.00 | 282 | 2.08% | -11.09% |
| Siegfried N | 442.60 | 0.00% | 0.00 | 11070 | 445.00 | 437.80 | 449.80 | 79 | 442.40 | 442.60 | 11 | 2.55% | -5.63% |
| SIG Combibloc N | 15.84 | 2.00% | 0.31 | 564817 | 15.68 | 15.55 | 15.84 | 504 | 15.83 | 15.84 | 8026 | 4.97% | 2.46% |
| Sika N | 187.35 | 2.01% | 3.70 | 384417 | 186.00 | 184.65 | 187.45 | 4120 | 187.35 | 187.40 | 171 | 2.15% | 3.02% |
| SoftwareOne N | 22.25 | -1.77% | -0.40 | 452970 | 22.60 | 21.90 | 22.85 | 11394 | 22.25 | 22.30 | 14029 | -4.09% | -10.10% |
| Sonova N | 202.80 | 5.35% | 10.30 | 320660 | 200.00 | 200.00 | 206.50 | 3717 | 202.70 | 202.80 | 10134 | 6.23% | -8.44% |
| Spice Priv. Eq. N | 10.30 | - | - | - | - | - | - | 1500 | 9.05 | 10.30 | 899 | 1.98% | -46.35% |
| St. Galler KB N | 423.00 | 0.48% | 2.00 | 3621 | 423.00 | 418.00 | 432.00 | 5 | 422.00 | 423.00 | 2 | -0.47% | -6.10% |
| Stadler Rail N | 38.18 | 0.05% | 0.02 | 284324 | 38.66 | 38.10 | 38.66 | 1984 | 38.18 | 38.20 | 17341 | -3.19% | -21.05% |
| Starrag N | 38.20 | 2.69% | 1.00 | 8 | 38.20 | 38.20 | 38.20 | 160 | 37.60 | 38.40 | 343 | -3.05% | -17.32% |
| Straumann N | 869.20 | 2.72% | 23.00 | 41864 | 859.40 | 854.20 | 872.00 | 250 | 869.20 | 869.80 | 65 | 7.84% | -8.54% |
| Sulzer N | 76.00 | 1.54% | 1.15 | 93943 | 76.10 | 75.00 | 77.30 | 48 | 75.95 | 76.00 | 842 | -1.23% | -29.63% |
| Sunrise N | 85.10 | 1.25% | 1.05 | 216696 | 84.90 | 84.00 | 85.35 | 6865 | 85.10 | 85.15 | 1001 | 1.55% | 11.90% |
| Swatch Group N | 37.42 | 1.14% | 0.42 | 98074 | 37.44 | 37.20 | 38.10 | 993 | 37.42 | 37.44 | 100 | 1.91% | -26.84% |
| Swatch Group I | 192.30 | 1.05% | 2.00 | 249935 | 194.00 | 191.70 | 195.50 | 459 | 192.30 | 192.35 | 60 | 2.31% | -28.78% |
| Swiss Life N | 357.80 | 1.36% | 4.80 | 201712 | 358.00 | 354.60 | 365.00 | 139 | 357.60 | 357.80 | 183 | 2.88% | -26.35% |
| Swiss Prime Site N | 87.85 | 0.00% | 0.00 | 119337 | 88.30 | 87.70 | 88.80 | 2575 | 87.85 | 87.90 | 171 | 1.15% | -21.49% |
| Swiss Re N | 75.70 | 1.75% | 1.30 | 1234400 | 75.68 | 75.20 | 76.76 | 323 | 75.70 | 75.72 | 593 | 4.41% | -30.36% |
| Swisscom N | 495.00 | 0.34% | 1.70 | 100453 | 497.00 | 493.40 | 500.00 | 7161 | 495.00 | 495.10 | 58 | 0.02% | -3.43% |
| Swissquote N | 86.20 | 2.01% | 1.70 | 50693 | 85.00 | 84.50 | 86.20 | 29 | 86.10 | 86.20 | 3041 | 5.38% | 77.66% |
| Tecan N | 363.60 | 1.68% | 6.00 | 40516 | 360.00 | 357.60 | 364.60 | 794 | 363.60 | 363.80 | 11 | 7.83% | 33.68% |
| Temenos N | 155.25 | 3.81% | 5.70 | 490119 | 152.90 | 151.35 | 155.25 | 76 | 155.20 | 155.25 | 939 | 10.85% | 1.34% |
| Thurgauer KB PS | 105.50 | 0.00% | 0.00 | 968 | 105.50 | 104.50 | 106.50 | 68 | 104.50 | 105.50 | 6 | -1.86% | -3.21% |
| Tornos Holding | 4.34 | 0.23% | 0.01 | 7056 | 4.37 | 4.30 | 4.43 | 6586 | 4.30 | 4.34 | 79 | -4.51% | -35.44% |
| TX Group N | 72.80 | 1.96% | 1.40 | 1027 | 71.40 | 71.40 | 72.80 | 8 | 72.00 | 72.80 | 25 | 7.06% | -22.31% |
| U-Blox N | 66.35 | 1.53% | 1.00 | 26343 | 66.00 | 65.60 | 66.75 | 119 | 66.30 | 66.35 | 624 | 2.23% | -32.16% |
| UBS Group N | 11.26 | 1.99% | 0.22 | 17443692 | 11.20 | 11.10 | 11.37 | 680541 | 11.26 | 11.27 | 70517 | 4.02% | -7.89% |
| V-Zug N | 81.88 | 2.03% | 1.63 | 18360 | 81.10 | 81.10 | 81.91 | 15 | 84.33 | 81.60 | 179 | 3.65% | 0.00% |
| Valartis N | 8.95 | -3.76% | -0.35 | 39 | 8.95 | 8.95 | 8.95 | 20 | 8.90 | 9.00 | 240 | 0.56% | -12.25% |
| Valiant N | 87.70 | 0.00% | 0.00 | 14760 | 88.00 | 87.40 | 89.10 | 193 | 87.70 | 87.80 | 904 | -2.56% | -10.87% |
| Valora N | 178.40 | -1.33% | -2.40 | 30843 | 183.40 | 176.80 | 186.60 | 71 | 178.40 | 178.60 | 14 | -2.30% | -33.93% |
| Varia N | 39.50 | 1.54% | 0.60 | 849 | 39.40 | 38.90 | 39.50 | 64 | 39.10 | 39.50 | 107 | 1.54% | -7.28% |
| VAT Group N | 176.20 | 2.44% | 4.20 | 70827 | 174.50 | 172.00 | 176.20 | 54 | 176.10 | 176.20 | 926 | 3.71% | 7.73% |
| Vaudoise Vers. I | 449.00 | 0.90% | 4.00 | 458 | 450.00 | 449.00 | 455.00 | 52 | 449.00 | 450.00 | 48 | -0.22% | -21.50% |
| Vetropack N | 51.10 | -0.78% | -0.40 | 25847 | 51.10 | 50.30 | 52.60 | 3937 | 51.10 | 51.50 | 3123 | -3.77% | -15.95% |
| Vifor Pharma N | 148.45 | 2.77% | 4.00 | 252812 | 145.95 | 145.35 | 149.00 | 317 | 148.45 | 148.50 | 250 | 0.20% | -15.96% |
| Villars N | 725.00 | - | - | - | - | - | - | 1 | 725.00 | 775.00 | 6 | 0.00% | -13.17% |
| Von Roll I | 0.84 | -5.62% | -0.05 | 107395 | 0.89 | 0.83 | 0.89 | 3371 | 0.83 | 0.84 | 27208 | -5.62% | -3.89% |
| Vontobel N | 69.75 | 2.50% | 1.70 | 106956 | 69.00 | 68.95 | 70.00 | 7690 | 69.75 | 69.80 | 607 | 4.89% | 0.87% |
| VP Bank I | 121.00 | -1.14% | -1.40 | 857 | 123.00 | 121.00 | 123.80 | 79 | 121.00 | 122.00 | 1 | -2.73% | -21.94% |
| VZ Holding N | 73.00 | 0.97% | 0.70 | 9220 | 71.50 | 71.50 | 73.10 | 56 | 72.80 | 73.00 | 1155 | 2.82% | 22.28% |
| Walliser KB I | 101.00 | 0.00% | 0.00 | 2470 | 102.00 | 100.50 | 102.00 | 457 | 100.50 | 101.00 | 18 | -0.98% | -10.62% |
| Warteck Invest N | 2090.00 | 0.48% | 10.00 | 21 | 2090.00 | 2090.00 | 2090.00 | 5 | 2070.00 | 2090.00 | 2 | 0.48% | 1.46% |
| Wisekey N | 1.29 | 9.32% | 0.11 | 180654 | 1.21 | 1.16 | 1.30 | 3940 | 1.26 | 1.29 | 6648 | -3.01% | -40.28% |
| Ypsomed N | 135.60 | 0.44% | 0.60 | 2856 | 133.60 | 133.60 | 137.40 | 94 | 135.60 | 135.80 | 40 | 0.15% | 3.51% |
| Zehnder N | 36.75 | -0.81% | -0.30 | 8527 | 37.20 | 36.60 | 37.20 | 101 | 36.70 | 36.75 | 1974 | -2.13% | -19.41% |
| Züblin N | 28.00 | -0.71% | -0.20 | 14 | 28.00 | 28.00 | 28.00 | 100 | 27.60 | 28.00 | 185 | 2.94% | 3.70% |
| Zug Estates N | 1980.00 | 0.00% | 0.00 | 36 | 1985.00 | 1970.00 | 2000.00 | 14 | 1970.00 | 1980.00 | 6 | 0.00% | -15.02% |
| Zuger Kantonalbank N | 6100.00 | 0.00% | 0.00 | 53 | 6100.00 | 6100.00 | 6140.00 | 6 | 6100.00 | 6140.00 | 22 | -1.61% | -3.48% |
| Zur Rose N | 286.00 | 0.00% | 0.00 | 202252 | 290.00 | 277.50 | 290.50 | 14489 | 286.00 | 286.50 | 162 | 16.73% | 167.29% |
| Zurich Insurance N | 342.00 | 1.12% | 3.80 | 282375 | 342.00 | 339.60 | 346.60 | 258 | 341.90 | 342.00 | 792 | 2.95% | -13.88% |
| Zwahlen & Mayr I | 195.00 | - | - | - | - | - | - | 149 | 195.00 | 204.00 | 5 | -4.41% | -22.62% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung