Finanz und Wirtschaft 
15.06.2021 15:54:25
Chart
Kursdaten
| Kurs | 781.68 | Eröffnung | 778.52 |
| Diff. absolut | 5.13 | Tages-Hoch | 782.62 |
| Diff. % | 0.66 % | Tages-Tief | 778.52 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.06.2021 | 776.55 | Volatilität in % | - |
| Börse | Letzter Handel | 15.06.2021 / 15:39 | |
| Währung | CHF | Aktualisierungsstand | 15.06.2021 / 15:54 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 11.52% | 778.1 | 685.7 |
| 1 Woche | 1.78% | 778.1 | 763.3 |
| 1 Monat | 6.77% | 778.1 | 722.1 |
| 3 Monate | 9.60% | 778.1 | 709.7 |
| 6 Monate | 15.20% | 778.1 | 667.9 |
| 1 Jahr | 22.32% | 778.1 | 621.5 |
| 3 Jahre | 33.44% | 778.1 | 501.0 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 31.24 | 0.68% | 0.21 | 1985195 | 31.19 | 31.10 | 31.46 | 5052 | 31.23 | 31.25 | 8376 | -1.40% | 25.58% |
| Achiko N | 0.19 | -1.05% | -0.00 | 349840 | 0.19 | 0.19 | 0.20 | 3304 | 0.19 | 0.19 | 7756 | -4.04% | -39.49% |
| Addex N | 1.60 | 0.00% | 0.00 | 6158 | 1.60 | 1.58 | 1.61 | 2000 | 1.58 | 1.60 | 1681 | 3.90% | -19.60% |
| Adecco N | 64.14 | -0.37% | -0.24 | 130059 | 64.08 | 64.04 | 64.56 | 310 | 64.12 | 64.16 | 877 | 3.54% | 8.82% |
| Adval Tech N | 176.00 | 0.00% | 0.00 | 50 | 176.00 | 176.00 | 176.00 | 50 | 176.00 | 179.00 | 49 | -1.12% | 3.53% |
| Aevis N | 13.05 | -0.76% | -0.10 | 871 | 13.15 | 13.05 | 13.25 | 824 | 13.05 | 13.25 | 29 | -2.59% | 5.20% |
| Airesis N | 0.74 | 2.76% | 0.02 | 56 | 0.74 | 0.74 | 0.74 | 5000 | 0.71 | 0.74 | 2532 | -3.97% | -18.08% |
| Alcon N | 64.18 | 0.53% | 0.34 | 357714 | 64.00 | 63.70 | 64.42 | 1726 | 64.16 | 64.20 | 1638 | 1.27% | 8.50% |
| Allreal N | 183.20 | 0.11% | 0.20 | 19374 | 183.40 | 182.00 | 183.60 | 1576 | 183.00 | 183.20 | 236 | -0.22% | -10.07% |
| Also N | 268.00 | 0.75% | 2.00 | 2082 | 266.50 | 266.50 | 269.00 | 168 | 267.00 | 267.50 | 71 | 0.57% | 5.14% |
| Aluflexpack N | 34.20 | 0.00% | 0.00 | 4184 | 34.20 | 34.00 | 34.20 | 153 | 34.10 | 34.20 | 247 | 3.01% | 0.29% |
| AMS I | 18.73 | -1.21% | -0.23 | 694412 | 19.10 | 18.64 | 19.10 | 1092 | 18.71 | 18.72 | 1051 | -1.15% | -2.09% |
| APG SGA N | 235.00 | -0.63% | -1.50 | 544 | 238.00 | 232.50 | 238.00 | 24 | 234.00 | 235.00 | 128 | 3.73% | 19.81% |
| Arbonia N | 17.04 | 0.47% | 0.08 | 34792 | 17.06 | 16.96 | 17.10 | 449 | 17.00 | 17.04 | 377 | -0.24% | 19.77% |
| Arundel N | 2.44 | - | - | - | - | - | - | 1433 | 2.26 | 2.44 | 1885 | 0.83% | -2.40% |
| Aryzta N | 1.24 | -0.32% | -0.00 | 1252011 | 1.25 | 1.23 | 1.25 | 15200 | 1.24 | 1.24 | 22312 | 0.57% | 82.55% |
| Ascom N | 15.28 | -0.52% | -0.08 | 9898 | 15.30 | 15.12 | 15.38 | 1148 | 15.28 | 15.34 | 305 | 0.66% | 17.25% |
| Asmallworld N | 3.16 | 1.28% | 0.04 | 3337 | 3.15 | 3.15 | 3.16 | 500 | 3.10 | 3.16 | 1563 | 2.63% | -10.34% |
| Autoneum N | 170.00 | 0.29% | 0.50 | 6853 | 169.00 | 167.10 | 170.50 | 13 | 169.70 | 170.10 | 42 | -5.25% | 4.89% |
| Bachem N | 549.00 | 2.81% | 15.00 | 10757 | 532.00 | 531.00 | 554.00 | 45 | 548.00 | 550.00 | 117 | 7.34% | 35.02% |
| Bâloise N | 147.80 | 0.34% | 0.50 | 39920 | 147.80 | 147.40 | 148.40 | 473 | 147.70 | 147.90 | 176 | 0.20% | -6.48% |
| Bank Linth N | 520.00 | 0.97% | 5.00 | 10 | 520.00 | 520.00 | 520.00 | 62 | 515.00 | 525.00 | 27 | 0.00% | 1.98% |
| BC Genève N | 161.00 | 0.31% | 0.50 | 399 | 160.00 | 159.50 | 161.00 | 266 | 159.50 | 161.00 | 461 | 1.90% | 0.94% |
| BC Jura I | 53.50 | 2.88% | 1.50 | 5 | 53.50 | 53.50 | 53.50 | 254 | 52.00 | 53.00 | 31 | -2.80% | 0.00% |
| BC Vaudoise N | 82.70 | -0.24% | -0.20 | 27157 | 83.10 | 82.50 | 83.30 | 716 | 82.70 | 82.80 | 817 | -0.72% | -13.91% |
| Banque Profil I | 2.30 | 0.88% | 0.02 | 70 | 2.30 | 2.30 | 2.30 | 1666 | 2.18 | 2.28 | 2559 | 6.48% | -4.96% |
| Barry Callebaut N | 2124.00 | 0.85% | 18.00 | 5048 | 2112.00 | 2112.00 | 2134.00 | 46 | 2124.00 | 2126.00 | 31 | 2.93% | 0.10% |
| Basellandsch. KB PS | 916.00 | 0.00% | 0.00 | 185 | 918.00 | 910.00 | 918.00 | 40 | 912.00 | 916.00 | 22 | 0.22% | -2.55% |
| Basilea Pharma N | 46.82 | 0.30% | 0.14 | 40850 | 46.80 | 46.20 | 47.00 | 200 | 46.76 | 46.90 | 588 | 4.43% | -12.17% |
| Basler KB PS | 62.00 | 0.00% | 0.00 | 3414 | 62.20 | 62.00 | 62.40 | 498 | 62.00 | 62.40 | 231 | 0.00% | 2.31% |
| BB Biotech N | 86.15 | -0.06% | -0.05 | 38620 | 86.20 | 85.85 | 86.70 | 2427 | 85.95 | 86.15 | 64 | 5.25% | 16.25% |
| Belimo N | 417.50 | 0.85% | 3.50 | 2259 | 413.00 | 413.00 | 419.00 | 146 | 417.00 | 417.50 | 70 | 6.70% | 7.81% |
| Bell Food Group N | 284.50 | -0.52% | -1.50 | 487 | 285.50 | 283.00 | 287.00 | 5 | 284.00 | 285.00 | 80 | 3.81% | 19.92% |
| Bellevue N | 37.90 | 1.07% | 0.40 | 3801 | 37.50 | 37.50 | 37.90 | 263 | 37.80 | 37.90 | 969 | -1.57% | 21.75% |
| Titlis-Bahnen N | 56.00 | -1.75% | -1.00 | 853 | 57.00 | 54.80 | 57.00 | 20 | 55.60 | 56.00 | 76 | 3.64% | 19.00% |
| BEKB | BCBE N | 208.50 | 0.00% | 0.00 | 1206 | 209.00 | 208.00 | 209.50 | 25 | 208.50 | 209.00 | 113 | 0.00% | -8.55% |
| BKW N | 98.40 | 0.92% | 0.90 | 28537 | 98.00 | 97.40 | 98.70 | 510 | 98.30 | 98.40 | 118 | 0.00% | -1.71% |
| Blackstone Res. N | 3.88 | 0.52% | 0.02 | 8716 | 3.92 | 3.88 | 3.94 | 2012 | 3.88 | 3.92 | 110 | -2.03% | 78.70% |
| Bobst N | 64.30 | 0.70% | 0.45 | 3150 | 64.85 | 63.50 | 65.00 | 73 | 64.25 | 64.40 | 1 | 0.87% | 19.46% |
| Bossard N | 257.50 | 0.39% | 1.00 | 11526 | 257.00 | 251.50 | 259.00 | 81 | 258.00 | 259.00 | 292 | 11.04% | 43.78% |
| Bucher N | 477.20 | 0.76% | 3.60 | 9646 | 471.60 | 471.60 | 480.60 | 21 | 476.60 | 477.00 | 56 | -4.28% | 16.77% |
| Burckhardt Compr. N | 374.00 | -0.27% | -1.00 | 1128 | 377.50 | 374.00 | 380.00 | 38 | 374.00 | 374.50 | 3 | 3.45% | 22.15% |
| Burkhalter N | 71.60 | -0.56% | -0.40 | 314 | 71.90 | 71.50 | 71.90 | 43 | 71.60 | 71.90 | 1100 | 2.27% | 8.93% |
| BVZ N | 870.00 | 0.00% | 0.00 | 18 | 870.00 | 870.00 | 870.00 | 1 | 870.00 | 875.00 | 122 | -2.25% | 10.13% |
| Bystronic N | 1180.00 | -0.84% | -10.00 | 235 | 1192.00 | 1178.00 | 1198.00 | 1 | 1180.00 | 1186.00 | 23 | -0.17% | 9.38% |
| Calida N | 35.80 | -0.56% | -0.20 | 3092 | 35.80 | 35.70 | 36.50 | 29 | 35.80 | 36.00 | 272 | -0.55% | 12.85% |
| Gavazzi I | 240.00 | 0.42% | 1.00 | 251 | 244.00 | 236.00 | 244.00 | 5 | 239.00 | 240.00 | 50 | 6.22% | 31.68% |
| Cassiopea N | 48.20 | -1.23% | -0.60 | 1755 | 49.00 | 48.20 | 49.10 | 148 | 48.10 | 48.50 | 84 | 4.72% | 0.62% |
| Cembra Money Bank N | 105.90 | 0.19% | 0.20 | 28729 | 106.20 | 105.70 | 107.00 | 686 | 105.80 | 105.90 | 4 | 0.00% | -1.40% |
| Lindt & Sprüngli N | 93800.00 | 0.97% | 900.00 | 53 | 93000.00 | 93000.00 | 94000.00 | 5 | 93800.00 | 93900.00 | 2 | 0.54% | 5.09% |
| Lindt & Sprüngli PS | 8925.00 | 2.00% | 175.00 | 1146 | 8765.00 | 8765.00 | 8940.00 | 1 | 8910.00 | 8920.00 | 3 | 0.69% | 1.39% |
| Cicor Technologies N | 50.60 | 5.42% | 2.60 | 6089 | 49.30 | 49.30 | 53.60 | 13 | 50.60 | 50.80 | 5 | -2.83% | 3.23% |
| Clariant N | 19.55 | 1.14% | 0.22 | 463870 | 19.37 | 19.34 | 19.64 | 36 | 19.55 | 19.55 | 1388 | -1.60% | 2.74% |
| Coltene N | 126.20 | -1.25% | -1.60 | 2453 | 128.60 | 125.80 | 128.60 | 32 | 126.20 | 126.80 | 202 | -2.29% | 48.60% |
| Comet N | 256.00 | 0.59% | 1.50 | 8034 | 254.00 | 253.50 | 257.00 | 127 | 255.00 | 256.00 | 95 | 2.00% | 28.41% |
| Richemont N | 115.20 | 0.09% | 0.10 | 1094194 | 115.10 | 114.65 | 115.40 | 1819 | 115.15 | 115.25 | 1885 | -0.17% | 43.73% |
| CI COM I | 3.06 | -7.83% | -0.26 | 500 | 3.06 | 3.06 | 3.06 | 875 | 3.06 | 3.38 | 521 | 0.00% | 38.33% |
| Comp. Fin. Tradition | 115.00 | 0.88% | 1.00 | 483 | 114.50 | 114.50 | 115.00 | 150 | 114.00 | 115.00 | 100 | -0.44% | 3.64% |
| Cosmo N | 88.80 | 0.57% | 0.50 | 2455 | 89.00 | 88.10 | 89.30 | 143 | 88.70 | 89.00 | 305 | 4.00% | 3.88% |
| CPH N | 68.60 | 0.00% | 0.00 | 181 | 68.60 | 68.60 | 68.60 | 614 | 68.60 | 68.80 | 20 | 7.19% | -5.51% |
| Crealogix N | 115.00 | -1.71% | -2.00 | 208 | 116.00 | 115.00 | 116.50 | 141 | 115.00 | 116.00 | 1 | -2.13% | -2.54% |
| CS Group N | 9.64 | 0.65% | 0.06 | 3212604 | 9.55 | 9.51 | 9.64 | 8182 | 9.63 | 9.64 | 7127 | -3.49% | -16.02% |
| Daetwyler I | 304.50 | 0.83% | 2.50 | 1850 | 303.50 | 302.00 | 306.00 | 55 | 303.50 | 304.50 | 36 | 0.33% | 17.51% |
| DKSH N | 71.80 | 0.98% | 0.70 | 54949 | 71.50 | 71.00 | 72.00 | 633 | 71.75 | 71.80 | 180 | -1.25% | 6.84% |
| Dormakaba N | 606.50 | 0.83% | 5.00 | 1407 | 600.00 | 600.00 | 606.50 | 86 | 605.50 | 607.00 | 73 | -0.25% | 19.70% |
| Dufry N | 61.86 | -0.90% | -0.56 | 383639 | 63.50 | 61.60 | 65.20 | 60 | 61.74 | 61.80 | 186 | 11.78% | 12.31% |
| Edisun Power N | 115.00 | -0.86% | -1.00 | 24 | 116.50 | 115.00 | 116.50 | 131 | 115.00 | 116.50 | 213 | -1.69% | 0.00% |
| EFG International N | 7.25 | -0.55% | -0.04 | 25399 | 7.25 | 7.18 | 7.36 | 5247 | 7.23 | 7.26 | 1405 | 0.69% | 25.69% |
| Elma Electronic N | 640.00 | 0.00% | 0.00 | 12 | 640.00 | 640.00 | 640.00 | 100 | 635.00 | 640.00 | 8 | 4.92% | 30.61% |
| Emmi N | 926.00 | -0.16% | -1.50 | 544 | 927.50 | 924.00 | 927.50 | 23 | 925.00 | 925.50 | 18 | -0.32% | 1.76% |
| Ems-Chemie N | 876.50 | 1.27% | 11.00 | 9610 | 870.00 | 867.00 | 885.00 | 62 | 876.00 | 877.00 | 25 | 1.94% | 1.47% |
| Evolva N | 0.18 | 0.00% | 0.00 | 754985 | 0.18 | 0.18 | 0.18 | 3671 | 0.18 | 0.18 | 125 | 2.44% | -8.61% |
| Feintool N | 59.20 | -1.66% | -1.00 | 8599 | 60.10 | 59.00 | 61.00 | 8 | 59.20 | 59.50 | 212 | -4.29% | 7.69% |
| Flughafen Zürich N | 170.10 | 0.95% | 1.60 | 51267 | 168.80 | 168.60 | 173.00 | 55 | 170.00 | 170.10 | 177 | 5.97% | 7.94% |
| Forbo N | 1740.00 | 0.46% | 8.00 | 626 | 1744.00 | 1724.00 | 1744.00 | 26 | 1738.00 | 1742.00 | 8 | -0.23% | 14.10% |
| Fundamenta N | 19.95 | -0.25% | -0.05 | 8179 | 19.95 | 19.90 | 20.00 | 574 | 19.85 | 19.95 | 135 | 1.78% | 10.94% |
| Galenica N | 65.30 | 0.77% | 0.50 | 56726 | 64.90 | 64.85 | 65.50 | 46 | 65.25 | 65.35 | 289 | 0.47% | 9.83% |
| GAM N | 2.27 | -1.22% | -0.03 | 88422 | 2.32 | 2.25 | 2.32 | 194 | 2.27 | 2.28 | 4718 | 3.05% | 6.28% |
| Geberit N | 673.80 | 0.63% | 4.20 | 32401 | 670.00 | 668.80 | 675.20 | 222 | 673.60 | 674.00 | 239 | 1.98% | 20.82% |
| Georg Fischer N | 1321.00 | 0.23% | 3.00 | 1312 | 1318.00 | 1314.00 | 1326.00 | 21 | 1320.00 | 1322.00 | 15 | 0.84% | 15.61% |
| Givaudan N | 4267.00 | 0.87% | 37.00 | 10278 | 4232.00 | 4219.00 | 4271.00 | 11 | 4266.00 | 4267.00 | 20 | 3.83% | 13.40% |
| Glarner KB N | 29.30 | -1.68% | -0.50 | 5631 | 29.90 | 29.30 | 30.00 | 70 | 29.40 | 29.50 | 50 | 2.05% | 0.00% |
| Graubündner KB PS | 1500.00 | 0.00% | 0.00 | 68 | 1490.00 | 1485.00 | 1500.00 | 26 | 1485.00 | 1500.00 | 22 | 0.00% | 0.00% |
| Groupe Minoteries N | 350.00 | 2.94% | 10.00 | 71 | 350.00 | 350.00 | 350.00 | 29 | 350.00 | 370.00 | 5 | -0.58% | 1.19% |
| Gurit I | 2305.00 | 0.88% | 20.00 | 1239 | 2275.00 | 2260.00 | 2340.00 | 3 | 2285.00 | 2300.00 | 16 | -3.18% | -7.86% |
| Helvetia N | 100.70 | 2.08% | 2.05 | 76564 | 98.65 | 98.65 | 100.80 | 1288 | 100.60 | 100.80 | 112 | -1.20% | 5.62% |
| Hiag Immo N | 102.50 | 0.99% | 1.00 | 32 | 102.00 | 102.00 | 102.50 | 132 | 101.50 | 102.50 | 281 | 2.73% | -7.31% |
| Highlight E&E I | 27.00 | - | - | - | - | - | - | 79 | 27.00 | 28.00 | 38 | -4.26% | -5.59% |
| Hochdorf N | 57.70 | -1.20% | -0.70 | 355 | 58.50 | 57.70 | 58.50 | 700 | 58.00 | 58.40 | 100 | -1.85% | -7.59% |
| Holcim N | 56.42 | -0.25% | -0.14 | 636807 | 56.66 | 56.22 | 56.76 | 137 | 56.40 | 56.42 | 1838 | 3.40% | 16.33% |
| Huber+Suhner N | 72.80 | -0.14% | -0.10 | 4133 | 73.50 | 72.80 | 73.70 | 51 | 72.80 | 73.00 | 241 | -0.27% | 4.29% |
| Hypo Lenzburg N | 4300.00 | 0.47% | 20.00 | 20 | 4300.00 | 4300.00 | 4300.00 | 3 | 4280.00 | 4300.00 | 32 | 0.94% | 1.42% |
| Idorsia N | 26.38 | -0.38% | -0.10 | 96180 | 26.46 | 26.14 | 26.62 | 707 | 26.36 | 26.42 | 1318 | 3.36% | 3.76% |
| Implenia N | 24.96 | 1.71% | 0.42 | 47156 | 24.94 | 24.40 | 25.00 | 293 | 24.94 | 24.96 | 36 | 2.76% | 2.08% |
| Ina Invest N | 18.40 | -0.65% | -0.12 | 1276 | 18.54 | 18.32 | 18.68 | 348 | 18.36 | 18.48 | 106 | 0.11% | -5.03% |
| Inficon N | 1104.00 | 1.47% | 16.00 | 764 | 1100.00 | 1088.00 | 1104.00 | 3 | 1102.00 | 1104.00 | 9 | 5.22% | 34.65% |
| Interroll N | 3780.00 | -1.18% | -45.00 | 592 | 3855.00 | 3780.00 | 3855.00 | 4 | 3775.00 | 3785.00 | 14 | 3.24% | 41.93% |
| Intershop N | 621.00 | -0.64% | -4.00 | 400 | 620.00 | 620.00 | 625.00 | 4 | 621.00 | 625.00 | 57 | 0.00% | 1.63% |
| Investis N | 102.50 | 0.00% | 0.00 | 2571 | 103.00 | 102.50 | 104.50 | 417 | 102.50 | 104.00 | 88 | 5.02% | 12.14% |
| IVF Hartmann N | 164.00 | 2.50% | 4.00 | 869 | 160.00 | 160.00 | 164.00 | 263 | 160.00 | 163.00 | 376 | 0.00% | -14.44% |
| Julius Bär N | 61.62 | 0.16% | 0.10 | 129272 | 61.52 | 61.34 | 61.88 | 864 | 61.58 | 61.62 | 747 | 0.52% | 20.63% |
| Jungfraubahn N | 144.20 | 0.84% | 1.20 | 1469 | 142.80 | 142.80 | 144.60 | 18 | 143.60 | 144.00 | 15 | 1.42% | 4.23% |
| Kardex N | 224.00 | 0.22% | 0.50 | 5275 | 224.50 | 222.50 | 226.50 | 172 | 223.00 | 224.00 | 105 | 11.19% | 15.44% |
| Klingelnberg N | 23.80 | 3.48% | 0.80 | 4958 | 23.00 | 23.00 | 24.20 | 677 | 23.20 | 23.80 | 234 | 2.68% | 5.50% |
| Komax N | 230.00 | 1.86% | 4.20 | 10396 | 226.00 | 224.00 | 231.40 | 140 | 229.80 | 230.60 | 61 | -1.83% | 28.08% |
| Kudelski I | 4.00 | -0.25% | -0.01 | 2940 | 3.99 | 3.98 | 4.00 | 1162 | 4.00 | 4.02 | 220 | -0.25% | 16.38% |
| Kühne + Nagel N | 320.90 | 0.66% | 2.10 | 60479 | 319.30 | 319.10 | 322.70 | 111 | 320.90 | 321.00 | 103 | 0.66% | 58.76% |
| Kuros BioSciences N | 2.47 | 2.92% | 0.07 | 9318 | 2.48 | 2.40 | 2.48 | 2848 | 2.42 | 2.47 | 5684 | -2.83% | 18.81% |
| Lalique N | 35.00 | 2.34% | 0.80 | 338 | 34.00 | 34.00 | 35.00 | 212 | 33.60 | 35.00 | 5058 | -2.86% | -7.10% |
| Landis+Gyr N | 68.20 | -0.29% | -0.20 | 34279 | 68.45 | 68.10 | 69.40 | 61 | 68.15 | 68.30 | 172 | 2.93% | -1.44% |
| Lmgroup I | 42.40 | 1.44% | 0.60 | 7939 | 42.40 | 40.70 | 42.70 | 238 | 42.10 | 42.40 | 553 | 2.45% | 60.77% |
| Leclanché N | 0.90 | 2.05% | 0.02 | 104160 | 0.88 | 0.88 | 0.90 | 3114 | 0.88 | 0.90 | 18556 | -0.23% | -21.43% |
| Lem N | 1860.00 | 0.22% | 4.00 | 135 | 1860.00 | 1858.00 | 1868.00 | 4 | 1856.00 | 1862.00 | 6 | 1.20% | 7.41% |
| Leonteq N | 53.10 | 8.37% | 4.10 | 128802 | 52.20 | 51.60 | 54.90 | 414 | 52.90 | 53.10 | 61 | -1.41% | 39.80% |
| LLB N | 53.00 | 0.57% | 0.30 | 6882 | 52.90 | 52.70 | 53.10 | 925 | 52.70 | 52.80 | 89 | 0.19% | 0.38% |
| Logitech N | 116.65 | 0.65% | 0.75 | 297541 | 116.50 | 115.85 | 118.40 | 800 | 116.60 | 116.70 | 1222 | -2.81% | 34.89% |
| Lonza N | 662.00 | -0.39% | -2.60 | 69772 | 666.60 | 661.40 | 666.80 | 227 | 661.80 | 662.20 | 116 | 8.95% | 16.84% |
| Luzerner KB N | 429.00 | 0.00% | 0.00 | 495 | 426.00 | 426.00 | 430.50 | 64 | 429.00 | 430.00 | 29 | -0.23% | 7.12% |
| MCH Group N | 15.00 | -0.33% | -0.05 | 6579 | 15.00 | 14.85 | 15.00 | 1462 | 15.00 | 15.05 | 1021 | 1.35% | 25.42% |
| Medacta N | 117.80 | -1.17% | -1.40 | 9267 | 118.00 | 116.80 | 118.00 | 138 | 117.60 | 117.80 | 185 | -3.87% | 36.07% |
| Medartis N | 87.30 | 0.34% | 0.30 | 4219 | 88.40 | 87.20 | 89.00 | 18 | 87.20 | 87.70 | 120 | -1.36% | 87.10% |
| Meier Tobler N | 15.50 | -1.27% | -0.20 | 514 | 15.70 | 15.50 | 15.70 | 1285 | 15.40 | 15.60 | 15 | -1.57% | 26.10% |
| Metall Zug N | 2160.00 | 0.93% | 20.00 | 171 | 2140.00 | 2110.00 | 2170.00 | 2 | 2160.00 | 2180.00 | 32 | 2.88% | 42.67% |
| Meyer Burger N | 0.44 | -1.57% | -0.01 | 6922076 | 0.45 | 0.43 | 0.45 | 6 | 0.44 | 0.44 | 9667 | -1.77% | 32.01% |
| Mikron N | 6.36 | 1.92% | 0.12 | 798 | 6.28 | 6.28 | 6.40 | 80 | 6.32 | 6.40 | 80 | -2.50% | 15.56% |
| Mobilezone N | 11.06 | -0.36% | -0.04 | 71853 | 11.18 | 10.96 | 11.18 | 286 | 11.04 | 11.12 | 1272 | -0.72% | 10.12% |
| Mobimo N | 304.00 | -0.16% | -0.50 | 1399 | 304.00 | 302.00 | 305.50 | 230 | 303.00 | 304.00 | 117 | 1.00% | 6.47% |
| Molecular Partners N | 21.70 | -1.81% | -0.40 | 88985 | 23.00 | 21.40 | 23.00 | 664 | 21.70 | 21.80 | 1560 | -4.33% | 6.51% |
| Montana Aerospace N | 37.20 | 2.76% | 1.00 | 82274 | 36.05 | 35.95 | 37.65 | 155 | 37.05 | 37.30 | 280 | 10.87% | 0.00% |
| Nestlé N | 115.24 | 1.25% | 1.42 | 2597076 | 114.00 | 114.00 | 115.30 | 1599 | 115.22 | 115.24 | 610 | 0.89% | 9.17% |
| Newron Pharma N | 2.60 | 1.96% | 0.05 | 46742 | 2.48 | 2.43 | 2.65 | 1615 | 2.52 | 2.60 | 2729 | -1.92% | 18.60% |
| Novartis N | 84.60 | 0.91% | 0.76 | 2127423 | 84.10 | 84.10 | 84.92 | 307 | 84.60 | 84.62 | 3105 | 3.78% | 0.23% |
| Novavest N | 44.20 | -4.54% | -2.10 | 2342 | 45.50 | 44.20 | 45.50 | 360 | 44.50 | 45.10 | 1 | -0.44% | 6.12% |
| ObsEva N | 2.82 | 1.81% | 0.05 | 32428 | 2.79 | 2.79 | 2.86 | 8513 | 2.79 | 2.81 | 9568 | 6.95% | 45.03% |
| OC Oerlikon N | 10.63 | -0.19% | -0.02 | 113455 | 10.63 | 10.60 | 10.79 | 678 | 10.62 | 10.63 | 731 | 2.80% | 16.39% |
| Orascom N | 12.28 | -0.16% | -0.02 | 8359 | 12.30 | 12.22 | 12.42 | 2870 | 12.28 | 12.30 | 1068 | 4.24% | 33.26% |
| Orell Füssli N | 100.00 | -0.99% | -1.00 | 561 | 101.00 | 100.00 | 101.00 | 701 | 100.00 | 102.00 | 130 | -1.94% | -5.61% |
| Orior N | 85.10 | 1.19% | 1.00 | 2678 | 83.90 | 83.80 | 85.10 | 103 | 84.90 | 85.20 | 75 | -1.06% | 11.54% |
| Partners Group N | 1400.00 | 0.36% | 5.00 | 21984 | 1400.00 | 1398.00 | 1407.50 | 65 | 1399.50 | 1400.50 | 71 | 2.31% | 34.13% |
| Peach Property N | 57.00 | -0.35% | -0.20 | 2898 | 57.40 | 56.80 | 57.40 | 712 | 57.00 | 57.20 | 341 | -1.72% | 24.35% |
| Perfect Holding N | 0.07 | -1.49% | -0.00 | 346000 | 0.07 | 0.07 | 0.07 | 105850 | 0.07 | 0.07 | 4350 | -6.94% | -17.28% |
| Perrot Duval I | 110.00 | - | - | - | - | - | - | 40 | 107.00 | 109.00 | 307 | 0.00% | -7.56% |
| Phoenix Mecano I | 490.00 | 0.72% | 3.50 | 1348 | 492.00 | 490.00 | 502.00 | 2 | 488.50 | 490.00 | 23 | 5.76% | 4.74% |
| Pierer Mobility I | 81.00 | 0.62% | 0.50 | 1094 | 80.50 | 80.50 | 81.00 | 346 | 80.50 | 80.90 | 55 | -0.62% | 13.22% |
| Plazza N | 319.00 | -0.62% | -2.00 | 411 | 320.00 | 318.00 | 320.00 | 101 | 319.00 | 320.00 | 207 | 0.31% | 5.94% |
| Poenina N | 51.20 | -0.39% | -0.20 | 198 | 51.60 | 51.20 | 51.80 | 149 | 51.20 | 51.40 | 186 | -9.51% | 5.54% |
| PolyPeptide N | 83.80 | -0.24% | -0.20 | 12400 | 85.00 | 83.80 | 85.00 | 189 | 83.80 | 83.90 | 230 | 10.38% | 0.00% |
| Polyphor N | 7.45 | 0.68% | 0.05 | 4798 | 7.50 | 7.40 | 7.55 | 268 | 7.40 | 7.53 | 514 | 3.50% | -9.20% |
| Private Equity N | 83.50 | 0.60% | 0.50 | 138 | 83.00 | 83.00 | 84.00 | 12 | 83.00 | 83.50 | 340 | 3.11% | 40.68% |
| PSP N | 119.20 | -0.58% | -0.70 | 23448 | 119.90 | 118.80 | 120.10 | 356 | 119.10 | 119.20 | 372 | 0.84% | 1.35% |
| Relief Therapeut. N | 0.23 | 3.59% | 0.01 | 5520015 | 0.22 | 0.22 | 0.23 | 74197 | 0.23 | 0.23 | 10275 | -0.45% | -17.10% |
| Rieter N | 158.60 | -1.00% | -1.60 | 6625 | 160.80 | 156.20 | 160.80 | 136 | 158.40 | 159.00 | 167 | -5.99% | 65.67% |
| Roche GS | 343.15 | 0.42% | 1.45 | 577588 | 342.60 | 340.35 | 344.00 | 150 | 343.10 | 343.15 | 9 | 4.30% | 10.58% |
| Romande Energie N | 1325.00 | -0.38% | -5.00 | 11 | 1330.00 | 1325.00 | 1330.00 | 40 | 1320.00 | 1330.00 | 48 | 1.92% | 17.70% |
| Santhera N | 2.94 | 0.00% | 0.00 | 131537 | 2.97 | 2.94 | 3.00 | 886 | 2.94 | 2.94 | 2000 | -1.01% | 5.00% |
| Schaffner N | 268.00 | -1.83% | -5.00 | 625 | 275.00 | 268.00 | 275.00 | 196 | 268.00 | 270.00 | 3 | 3.02% | 33.82% |
| Schindler N | 257.00 | -0.77% | -2.00 | 7852 | 260.20 | 256.60 | 260.20 | 113 | 256.80 | 257.20 | 3 | -0.77% | 8.64% |
| Schindler PS | 264.90 | -0.60% | -1.60 | 64304 | 267.60 | 264.30 | 268.30 | 247 | 264.90 | 265.10 | 203 | -1.04% | 11.69% |
| Schlatter N | 25.60 | -4.48% | -1.20 | 350 | 25.40 | 25.40 | 25.60 | 100 | 25.80 | 26.80 | 425 | 0.79% | -12.93% |
| Schweiter I | 1490.00 | 0.95% | 14.00 | 697 | 1500.00 | 1462.00 | 1502.00 | 2 | 1482.00 | 1490.00 | 14 | -2.12% | 1.10% |
| SNB N | 5300.00 | 1.15% | 60.00 | 12 | 5240.00 | 5240.00 | 5300.00 | 16 | 5280.00 | 5300.00 | 2 | 0.77% | 11.97% |
| Sensirion N | 66.80 | 1.67% | 1.10 | 2813 | 66.60 | 66.00 | 67.10 | 20 | 66.70 | 67.00 | 277 | 0.92% | 14.66% |
| SF Urban Prop. N | 105.00 | 0.00% | 0.00 | 36 | 105.00 | 105.00 | 105.00 | 13 | 104.00 | 105.00 | 405 | 2.94% | 8.25% |
| SFS N | 141.50 | 0.21% | 0.30 | 23108 | 142.20 | 140.40 | 142.60 | 47 | 141.40 | 141.50 | 81 | 10.75% | 34.48% |
| SGS N | 2836.00 | 0.67% | 19.00 | 5210 | 2830.00 | 2822.00 | 2837.00 | 43 | 2835.00 | 2837.00 | 61 | 1.59% | 5.51% |
| SHL Telemedicine N | 14.60 | -1.35% | -0.20 | 1498 | 14.90 | 14.30 | 14.90 | 1264 | 14.40 | 14.60 | 26 | 5.71% | 24.37% |
| Siegfried N | 837.50 | 0.54% | 4.50 | 3554 | 833.00 | 832.00 | 840.00 | 1 | 836.50 | 838.00 | 55 | 2.15% | 27.86% |
| SIG Combibloc N | 25.12 | 1.13% | 0.28 | 592950 | 25.00 | 24.84 | 25.40 | 1994 | 25.08 | 25.12 | 71 | 1.97% | 20.93% |
| Sika N | 295.80 | 0.68% | 2.00 | 125386 | 294.70 | 294.40 | 297.70 | 440 | 295.80 | 296.00 | 660 | 0.69% | 21.51% |
| SoftwareOne N | 22.35 | 1.82% | 0.40 | 194434 | 22.10 | 21.95 | 22.45 | 141 | 22.30 | 22.40 | 6844 | 4.03% | -16.22% |
| Sonova N | 332.30 | 1.81% | 5.90 | 100875 | 327.70 | 326.30 | 333.20 | 354 | 332.20 | 332.50 | 209 | 0.34% | 41.91% |
| Spice Priv. Eq. N | 15.60 | 6.85% | 1.00 | 2686 | 15.10 | 15.10 | 15.60 | 1238 | 15.10 | 15.60 | 1915 | 0.00% | 53.68% |
| St. Galler KB N | 418.00 | -0.24% | -1.00 | 717 | 420.00 | 418.00 | 420.50 | 17 | 418.50 | 419.00 | 40 | -0.95% | 0.96% |
| Stadler Rail N | 42.52 | 0.14% | 0.06 | 116238 | 42.42 | 42.22 | 42.60 | 1259 | 42.50 | 42.54 | 471 | 0.57% | 5.05% |
| Starrag N | 45.80 | - | - | - | - | - | - | 196 | 45.00 | 45.80 | 198 | -0.43% | 16.84% |
| Straumann N | 1409.50 | 0.43% | 6.00 | 10929 | 1406.50 | 1403.50 | 1414.50 | 29 | 1409.00 | 1410.00 | 82 | -1.75% | 36.06% |
| Sulzer N | 121.10 | 3.95% | 4.60 | 128975 | 118.60 | 118.00 | 122.50 | 13 | 121.10 | 121.30 | 201 | 0.00% | 25.13% |
| Swatch Group I | 323.80 | 0.40% | 1.30 | 107212 | 323.00 | 321.60 | 325.10 | 433 | 323.60 | 323.80 | 169 | -2.66% | 33.54% |
| Swatch Group N | 62.55 | 0.08% | 0.05 | 15829 | 62.40 | 62.25 | 62.70 | 177 | 62.50 | 62.60 | 234 | -2.11% | 33.66% |
| Swiss Life N | 461.40 | 0.90% | 4.10 | 56320 | 458.90 | 458.30 | 462.40 | 311 | 461.30 | 461.50 | 291 | -0.52% | 10.89% |
| Swiss Prime Site N | 93.10 | -0.75% | -0.70 | 27476 | 94.05 | 92.95 | 94.10 | 542 | 93.05 | 93.15 | 201 | 1.13% | 7.94% |
| Swiss Re N | 85.54 | 0.87% | 0.74 | 377243 | 85.02 | 84.84 | 85.60 | 2782 | 85.50 | 85.54 | 1386 | -0.87% | 1.75% |
| Swiss Steel N | 0.45 | 0.79% | 0.00 | 3883322 | 0.45 | 0.43 | 0.45 | 107948 | 0.44 | 0.45 | 48942 | -0.34% | 96.06% |
| Swisscom N | 526.60 | 0.30% | 1.60 | 47104 | 526.00 | 524.80 | 527.40 | 21 | 526.40 | 526.60 | 111 | 1.90% | 10.04% |
| Swissquote N | 137.00 | 0.88% | 1.20 | 18429 | 135.60 | 135.20 | 137.80 | 82 | 136.80 | 137.20 | 374 | -6.09% | 58.09% |
| Tecan N | 440.60 | 0.36% | 1.60 | 4585 | 443.80 | 440.00 | 444.80 | 31 | 440.00 | 441.00 | 59 | 0.83% | 1.20% |
| Temenos N | 149.45 | -0.73% | -1.10 | 116004 | 150.70 | 149.45 | 151.60 | 109 | 149.40 | 149.50 | 345 | 7.46% | 21.75% |
| Thurgauer KB PS | 106.00 | 0.47% | 0.50 | 315 | 106.50 | 106.00 | 106.50 | 185 | 106.00 | 106.50 | 151 | 0.00% | 0.96% |
| Tornos Holding | 6.23 | 1.96% | 0.12 | 1301 | 6.15 | 6.15 | 6.25 | 80 | 6.19 | 6.24 | 1315 | -0.65% | 47.58% |
| TX Group N | 86.30 | 1.53% | 1.30 | 528 | 85.00 | 85.00 | 86.50 | 160 | 86.00 | 86.30 | 125 | 0.00% | 20.06% |
| U-Blox N | 71.65 | -0.69% | -0.50 | 26197 | 72.20 | 71.30 | 72.40 | 131 | 71.55 | 71.65 | 27 | 7.61% | 22.60% |
| UBS Group N | 14.67 | 0.38% | 0.06 | 2677242 | 14.64 | 14.54 | 14.68 | 6271 | 14.66 | 14.67 | 9138 | -1.02% | 17.20% |
| V-Zug N | 148.60 | 1.64% | 2.40 | 4115 | 147.60 | 146.40 | 149.80 | 109 | 148.60 | 149.00 | 109 | 1.95% | 65.57% |
| Valartis N | 9.35 | -0.53% | -0.05 | 6003 | 9.40 | 8.60 | 9.40 | 20 | 8.80 | 9.30 | 217 | 4.44% | 4.44% |
| Valiant N | 92.90 | 0.22% | 0.20 | 2894 | 93.80 | 92.70 | 93.80 | 47 | 92.80 | 93.00 | 82 | -0.22% | 7.17% |
| Valora N | 202.00 | 0.50% | 1.00 | 5493 | 202.50 | 199.60 | 203.50 | 205 | 202.00 | 203.00 | 146 | -0.25% | 15.65% |
| Varia N | 38.80 | 0.78% | 0.30 | 4261 | 38.80 | 38.50 | 38.90 | 656 | 38.50 | 38.80 | 949 | 1.32% | -2.28% |
| VAT Group N | 294.40 | 2.22% | 6.40 | 61293 | 293.00 | 290.80 | 297.40 | 1068 | 294.00 | 294.60 | 127 | 4.05% | 30.43% |
| Vaudoise Vers. I | 483.00 | -0.82% | -4.00 | 944 | 487.00 | 483.00 | 489.00 | 17 | 483.00 | 486.00 | 37 | 1.04% | 2.53% |
| Vetropack N | 58.60 | 0.69% | 0.40 | 8872 | 57.80 | 57.80 | 59.00 | 90 | 58.50 | 58.70 | 63 | 3.93% | -2.51% |
| Vifor Pharma N | 138.00 | 0.33% | 0.45 | 80496 | 137.00 | 136.75 | 138.65 | 197 | 137.85 | 138.05 | 522 | 2.08% | -1.04% |
| Villars N | 725.00 | - | - | - | - | - | - | 23 | 725.00 | 745.00 | 3 | -2.68% | -6.45% |
| Von Roll I | 0.85 | -0.70% | -0.01 | 18495 | 0.86 | 0.83 | 0.86 | 15333 | 0.84 | 0.85 | 2236 | 6.17% | 7.77% |
| Vontobel N | 71.35 | -0.21% | -0.15 | 13431 | 72.25 | 71.30 | 72.25 | 268 | 71.30 | 71.40 | 294 | -0.69% | 1.85% |
| VP Bank I | 113.40 | 0.35% | 0.40 | 1019 | 113.40 | 113.20 | 115.60 | 40 | 113.20 | 113.40 | 26 | 1.07% | 0.89% |
| VZ Holding N | 82.10 | 2.62% | 2.10 | 5652 | 80.00 | 80.00 | 82.50 | 9 | 82.00 | 82.20 | 93 | 3.36% | -1.11% |
| Walliser KB I | 104.50 | 1.46% | 1.50 | 924 | 103.50 | 103.50 | 104.50 | 3 | 103.50 | 104.50 | 883 | -0.96% | -1.90% |
| Warteck Invest N | 2390.00 | -0.83% | -20.00 | 10 | 2380.00 | 2370.00 | 2400.00 | 20 | 2390.00 | 2410.00 | 81 | 0.84% | 1.26% |
| Wisekey N | 1.50 | 0.00% | 0.00 | 43689 | 1.48 | 1.47 | 1.52 | 1500 | 1.50 | 1.51 | 2147 | 5.63% | 22.45% |
| Ypsomed N | 151.00 | -0.92% | -1.40 | 3713 | 153.60 | 149.60 | 153.60 | 26 | 150.60 | 151.20 | 19 | 1.46% | 2.83% |
| Zehnder N | 86.00 | 2.75% | 2.30 | 19306 | 84.00 | 84.00 | 86.30 | 100 | 85.80 | 86.00 | 119 | 3.98% | 41.62% |
| Züblin N | 29.00 | -0.68% | -0.20 | 2008 | 29.40 | 29.00 | 29.40 | 992 | 29.00 | 29.40 | 665 | 0.00% | 5.80% |
| Zug Estates N | 1980.00 | -0.75% | -15.00 | 413 | 1995.00 | 1970.00 | 1995.00 | 21 | 1980.00 | 1985.00 | 1 | 0.76% | -1.72% |
| Zuger Kantonalbank N | 6920.00 | 1.17% | 80.00 | 15 | 6840.00 | 6840.00 | 6920.00 | 8 | 6840.00 | 6920.00 | 1 | 0.29% | 6.88% |
| Zur Rose N | 360.50 | 1.98% | 7.00 | 60287 | 355.00 | 353.50 | 376.00 | 94 | 360.00 | 361.00 | 175 | 7.12% | 24.91% |
| Zurich Insurance N | 375.50 | 1.08% | 4.00 | 189809 | 372.50 | 372.50 | 376.10 | 635 | 375.40 | 375.50 | 289 | -0.62% | -0.54% |
| Zwahlen & Mayr I | 190.00 | - | - | - | - | - | - | 100 | 185.00 | 199.00 | 5 | -2.56% | 6.15% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung