Finanz und Wirtschaft 
28.11.2020 18:53:01
Chart
Kursdaten
| Kurs | 681.47 | Eröffnung | 680.41 |
| Diff. absolut | 1.03 | Tages-Hoch | 681.47 |
| Diff. % | 0.15 % | Tages-Tief | 678.54 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 26.11.2020 | 680.44 | Volatilität in % | - |
| Börse | Letzter Handel | 27.11.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 28.11.2020 / 18:53 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -1.53% | 731.5 | 501.0 |
| 1 Woche | 0.09% | 683.8 | 675.8 |
| 1 Monat | 5.60% | 690.8 | 621.5 |
| 3 Monate | 1.94% | 690.8 | 621.5 |
| 6 Monate | 7.81% | 690.8 | 621.5 |
| 1 Jahr | -0.58% | 731.5 | 501.0 |
| 3 Jahre | 11.82% | 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 | 24.15 | -0.04% | -0.01 | 7666403 | 24.00 | 23.96 | 24.17 | 68046 | 24.14 | 24.15 | 203415 | -0.41% | 3.34% |
| Achiko N | 0.38 | -3.09% | -0.01 | 455870 | 0.40 | 0.38 | 0.40 | 27373 | 0.38 | 0.39 | 5428 | 5.03% | -55.76% |
| Addex N | 1.67 | -1.76% | -0.03 | 23661 | 1.75 | 1.67 | 1.75 | 587 | 1.67 | 1.69 | 3108 | -4.84% | 1.83% |
| Adecco N | 53.90 | 0.15% | 0.08 | 576688 | 53.12 | 53.02 | 54.10 | 19483 | 53.90 | 53.92 | 1775 | 3.26% | -11.96% |
| Adval Tech N | 145.00 | - | - | - | - | - | - | 20 | 144.00 | 149.00 | 25 | 5.84% | -14.71% |
| Aevis N | 12.50 | 0.00% | 0.00 | 997 | 12.50 | 12.30 | 12.50 | 450 | 12.40 | 12.50 | 500 | 1.21% | -10.71% |
| Airesis N | 0.89 | -1.11% | -0.01 | 3258 | 0.89 | 0.88 | 0.89 | 4871 | 0.85 | 0.89 | 6771 | 0.00% | -24.58% |
| Alcon N | 57.82 | 0.52% | 0.30 | 890444 | 57.26 | 57.10 | 57.82 | 510 | 57.80 | 57.82 | 15333 | 0.98% | 5.51% |
| Allreal N | 191.40 | -1.34% | -2.60 | 39912 | 193.00 | 190.60 | 193.60 | 3 | 191.40 | 191.60 | 689 | -4.54% | -0.52% |
| Also N | 237.50 | 2.37% | 5.50 | 16013 | 236.00 | 232.50 | 239.00 | 207 | 237.00 | 237.50 | 397 | 4.86% | 45.35% |
| Aluflexpack N | 31.50 | 1.61% | 0.50 | 15675 | 31.60 | 30.80 | 32.40 | 15 | 31.40 | 31.50 | 3007 | 8.62% | 58.29% |
| AMS I | 23.62 | 3.69% | 0.84 | 2231441 | 22.84 | 22.67 | 23.62 | 449 | 23.60 | 23.62 | 40696 | 11.52% | -11.01% |
| APG SGA N | 198.20 | -0.60% | -1.20 | 1930 | 201.00 | 197.40 | 201.00 | 10 | 198.00 | 198.20 | 54 | 3.66% | -30.21% |
| Arbonia N | 13.10 | 2.66% | 0.34 | 172286 | 12.84 | 12.70 | 13.10 | 134 | 13.08 | 13.10 | 8197 | 2.34% | 3.97% |
| Arundel N | 2.56 | 0.79% | 0.02 | 3204 | 2.54 | 2.54 | 2.56 | 24 | 2.56 | 2.58 | 2364 | -0.78% | 23.08% |
| Aryzta N | 0.69 | 1.18% | 0.01 | 7141428 | 0.69 | 0.68 | 0.71 | 9921 | 0.68 | 0.69 | 14104 | 3.46% | -36.46% |
| Ascom N | 12.62 | -0.32% | -0.04 | 99746 | 12.68 | 12.56 | 12.82 | 498 | 12.60 | 12.62 | 28 | 2.10% | 19.96% |
| Asmallworld N | 1.50 | -1.96% | -0.03 | 31067 | 1.59 | 1.50 | 1.60 | 12976 | 1.50 | 1.60 | 10588 | -5.06% | -44.44% |
| Autoneum N | 153.60 | 5.21% | 7.60 | 29391 | 147.40 | 147.30 | 154.00 | 3 | 153.50 | 153.60 | 161 | 16.01% | 32.19% |
| Bachem N | 363.50 | 2.11% | 7.50 | 8820 | 360.50 | 355.50 | 364.00 | 452 | 363.00 | 363.50 | 13 | -3.07% | 134.82% |
| Bâloise N | 158.90 | -1.18% | -1.90 | 163030 | 157.60 | 155.10 | 159.40 | 351 | 158.80 | 158.90 | 3561 | -0.50% | -9.20% |
| Bank Linth N | 510.00 | 2.00% | 10.00 | 25 | 500.00 | 500.00 | 510.00 | 6 | 505.00 | 510.00 | 7 | 0.00% | 4.94% |
| BC Genève N | 163.50 | 0.62% | 1.00 | 531 | 161.50 | 161.50 | 163.50 | 68 | 163.00 | 163.50 | 137 | 2.19% | -15.94% |
| BC Jura I | 55.00 | -1.79% | -1.00 | 136 | 55.00 | 55.00 | 56.50 | 309 | 55.00 | 58.50 | 50 | 0.92% | -1.79% |
| BC Vaudoise N | 95.90 | -0.21% | -0.20 | 67423 | 95.50 | 95.40 | 96.20 | 400 | 95.90 | 96.00 | 358 | -1.64% | 21.39% |
| Banque Profil I | 2.30 | -4.17% | -0.10 | 1 | 2.30 | 2.30 | 2.30 | 6164 | 2.30 | 2.32 | 5 | 0.00% | 3.60% |
| Barry Callebaut N | 1972.00 | 1.39% | 27.00 | 11043 | 1946.00 | 1942.00 | 1981.00 | 31 | 1971.00 | 1972.00 | 226 | -2.47% | -7.76% |
| Basellandsch. KB PS | 928.00 | 0.43% | 4.00 | 295 | 920.00 | 918.00 | 928.00 | 55 | 920.00 | 928.00 | 34 | 0.43% | 0.87% |
| Basilea Pharma N | 54.50 | 3.02% | 1.60 | 106651 | 52.90 | 52.55 | 54.70 | 4507 | 54.50 | 54.55 | 225 | 9.57% | 16.30% |
| Basler KB PS | 61.20 | 0.66% | 0.40 | 4444 | 60.00 | 60.00 | 61.40 | 174 | 61.00 | 61.20 | 997 | 2.34% | -18.40% |
| BB Biotech N | 68.95 | 0.80% | 0.55 | 49673 | 68.50 | 68.30 | 69.20 | 756 | 68.95 | 69.00 | 235 | 3.06% | 4.08% |
| Belimo N | 7690.00 | -0.90% | -70.00 | 349 | 7680.00 | 7630.00 | 7700.00 | 5 | 7670.00 | 7690.00 | 13 | -2.66% | 5.49% |
| Bell Food Group N | 252.50 | 0.80% | 2.00 | 1538 | 248.50 | 248.50 | 255.00 | 24 | 252.00 | 252.50 | 14 | 3.91% | -3.63% |
| Bellevue N | 28.70 | -1.37% | -0.40 | 9582 | 29.10 | 28.60 | 29.20 | 233 | 28.70 | 28.80 | 1038 | -0.35% | 20.08% |
| Titlis-Bahnen N | 49.80 | -0.40% | -0.20 | 1453 | 49.60 | 49.60 | 50.00 | 10 | 49.50 | 49.80 | 392 | 4.40% | -28.03% |
| BEKB | BCBE N | 230.00 | 0.22% | 0.50 | 1770 | 228.50 | 228.50 | 230.00 | 52 | 229.50 | 230.00 | 315 | 0.66% | 3.60% |
| BFW Liegenschaften N | 43.80 | - | - | - | - | - | - | 41 | 44.00 | 44.20 | 12257 | -6.41% | -1.13% |
| BKW N | 94.20 | 2.17% | 2.00 | 94646 | 91.90 | 91.80 | 94.40 | 48 | 94.10 | 94.20 | 1266 | -0.84% | 31.93% |
| Blackstone Res. N | 2.24 | 0.00% | 0.00 | 11563 | 2.28 | 2.24 | 2.28 | 1501 | 2.24 | 2.28 | 5700 | -4.27% | 139.32% |
| Bobst N | 52.95 | 1.15% | 0.60 | 14422 | 53.10 | 52.00 | 53.50 | 173 | 52.95 | 53.25 | 91 | 6.71% | -6.03% |
| Bossard N | 175.80 | 0.23% | 0.40 | 19441 | 175.00 | 173.60 | 178.40 | 254 | 175.80 | 176.00 | 73 | 4.52% | 0.63% |
| Bucher N | 382.60 | -0.21% | -0.80 | 12098 | 383.60 | 380.20 | 384.20 | 45 | 382.60 | 382.80 | 155 | -1.59% | 12.60% |
| Burckhardt Compr. N | 305.50 | 0.66% | 2.00 | 2408 | 302.00 | 302.00 | 307.00 | 17 | 305.00 | 305.50 | 298 | 3.74% | 15.28% |
| Burkhalter N | 65.00 | 1.56% | 1.00 | 4234 | 65.10 | 63.50 | 66.00 | 5 | 64.80 | 65.00 | 110 | 0.00% | -14.59% |
| BVZ N | 820.00 | -0.61% | -5.00 | 94 | 820.00 | 815.00 | 830.00 | 31 | 815.00 | 825.00 | 25 | 0.61% | -31.67% |
| Calida N | 29.50 | 0.68% | 0.20 | 2489 | 29.50 | 29.50 | 29.60 | 15 | 29.40 | 29.50 | 5 | 0.00% | -19.84% |
| Gavazzi I | 180.00 | 0.84% | 1.50 | 681 | 177.00 | 177.00 | 180.00 | 50 | 178.00 | 180.00 | 216 | 9.09% | -30.77% |
| Cassiopea N | 47.00 | 2.17% | 1.00 | 1960 | 46.00 | 45.50 | 47.00 | 2350 | 46.00 | 47.00 | 146 | 1.08% | 11.90% |
| Cembra Money Bank N | 107.60 | -0.37% | -0.40 | 92436 | 107.90 | 107.10 | 108.70 | 1102 | 107.60 | 107.70 | 680 | -0.09% | 1.51% |
| Lindt & Sprüngli N | 82000.00 | 0.74% | 600.00 | 119 | 81200.00 | 80800.00 | 82000.00 | 1 | 81600.00 | 82000.00 | 2 | -2.84% | -4.09% |
| Lindt & Sprüngli PS | 7725.00 | 0.06% | 5.00 | 1917 | 7700.00 | 7610.00 | 7770.00 | 2 | 7720.00 | 7725.00 | 7 | -3.07% | 2.79% |
| Cicor Technologies N | 47.50 | 1.50% | 0.70 | 119 | 47.00 | 47.00 | 47.50 | 30 | 47.00 | 47.50 | 9 | 2.81% | -20.03% |
| Clariant N | 18.38 | 1.35% | 0.24 | 1105557 | 18.14 | 18.11 | 18.42 | 547 | 18.36 | 18.38 | 2114 | 2.20% | -14.93% |
| Coltene N | 73.20 | -0.27% | -0.20 | 1528 | 73.80 | 72.60 | 74.20 | 15 | 72.80 | 73.20 | 9 | 2.81% | -17.57% |
| Comet N | 163.80 | 0.74% | 1.20 | 44787 | 164.00 | 162.00 | 168.60 | 500 | 163.60 | 163.80 | 289 | 14.07% | 33.61% |
| Richemont N | 76.78 | -0.29% | -0.22 | 1977077 | 76.50 | 75.94 | 77.02 | 1477 | 76.78 | 76.80 | 2837 | 1.27% | 0.95% |
| CI COM I | 2.32 | -10.77% | -0.28 | 305 | 2.60 | 2.32 | 2.60 | 430 | 2.32 | 2.58 | 279 | -4.92% | -4.13% |
| Comp. Fin. Tradition | 111.00 | 0.00% | 0.00 | 369 | 110.00 | 110.00 | 111.00 | 18 | 110.50 | 111.00 | 1003 | 2.30% | 7.32% |
| Conzzeta N | 1078.00 | 0.75% | 8.00 | 1026 | 1068.00 | 1056.00 | 1078.00 | 8 | 1074.00 | 1078.00 | 15 | 4.26% | -6.75% |
| Cosmo N | 85.00 | 1.80% | 1.50 | 8427 | 83.00 | 82.00 | 85.00 | 9 | 84.90 | 85.00 | 887 | 1.55% | 10.82% |
| CPH N | 65.00 | 1.56% | 1.00 | 280 | 64.00 | 64.00 | 65.00 | 12 | 64.20 | 65.00 | 121 | 1.88% | -17.93% |
| Crealogix N | 116.00 | 0.00% | 0.00 | 383 | 115.00 | 115.00 | 117.50 | 100 | 114.00 | 116.00 | 48 | 0.00% | 6.42% |
| CS Group N | 11.71 | 0.51% | 0.06 | 7731256 | 11.58 | 11.57 | 11.75 | 37186 | 11.71 | 11.71 | 14197 | 4.97% | -10.61% |
| Daetwyler I | 247.50 | 1.23% | 3.00 | 17180 | 243.50 | 241.50 | 247.50 | 100 | 247.00 | 247.50 | 2532 | 3.56% | 32.78% |
| DKSH N | 62.50 | 0.64% | 0.40 | 75828 | 62.40 | 61.65 | 63.05 | 1522 | 62.50 | 62.55 | 101 | -2.95% | 18.60% |
| Dormakaba N | 520.00 | -0.48% | -2.50 | 16465 | 525.00 | 518.50 | 525.00 | 31 | 520.00 | 520.50 | 18 | 2.56% | -24.91% |
| Dufry N | 52.44 | 3.03% | 1.54 | 602338 | 51.34 | 50.80 | 52.92 | 105 | 52.44 | 52.46 | 995 | 6.24% | -42.15% |
| Edisun Power N | 115.50 | 2.21% | 2.50 | 973 | 113.00 | 112.50 | 116.00 | 391 | 115.00 | 116.50 | 34 | 13.79% | -13.16% |
| EFG International N | 6.02 | 1.01% | 0.06 | 148560 | 5.94 | 5.93 | 6.09 | 578 | 6.01 | 6.02 | 5499 | 2.38% | -5.79% |
| Elma Electronic N | 486.00 | - | - | - | - | - | - | 69 | 460.00 | 486.00 | 65 | 0.00% | 10.96% |
| Emmi N | 892.00 | 1.94% | 17.00 | 8856 | 882.50 | 875.00 | 900.00 | 31 | 891.50 | 892.00 | 61 | 2.23% | 5.88% |
| Ems-Chemie N | 819.00 | 0.74% | 6.00 | 15810 | 813.50 | 811.50 | 821.00 | 5 | 819.00 | 819.50 | 109 | -0.79% | 28.67% |
| Evolva N | 0.21 | 2.44% | 0.01 | 821435 | 0.21 | 0.21 | 0.21 | 2387 | 0.21 | 0.21 | 636259 | 2.44% | -4.11% |
| Feintool N | 55.00 | -1.43% | -0.80 | 1211 | 56.10 | 54.80 | 56.30 | 57 | 55.00 | 55.10 | 5 | -3.68% | -11.00% |
| Flughafen Zürich N | 155.60 | -0.89% | -1.40 | 97051 | 156.50 | 154.20 | 157.40 | 3893 | 155.50 | 155.60 | 1677 | 2.23% | -11.94% |
| Forbo N | 1526.00 | 0.79% | 12.00 | 1189 | 1512.00 | 1506.00 | 1528.00 | 30 | 1524.00 | 1526.00 | 453 | 1.33% | -7.40% |
| Fundamenta N | 17.75 | 0.00% | 0.00 | 2341 | 17.75 | 17.65 | 17.75 | 2449 | 17.65 | 17.75 | 8350 | 0.85% | 15.64% |
| Galenica N | 58.35 | 0.60% | 0.35 | 220076 | 58.20 | 57.65 | 58.40 | 2236 | 58.30 | 58.35 | 3561 | -3.87% | -2.51% |
| GAM N | 2.01 | 0.00% | 0.00 | 410300 | 2.03 | 1.99 | 2.05 | 96 | 2.01 | 2.01 | 2957 | 7.04% | -28.39% |
| Geberit N | 543.20 | 0.00% | 0.00 | 92149 | 540.00 | 539.60 | 543.60 | 84 | 543.00 | 543.20 | 1697 | -2.79% | 0.00% |
| Georg Fischer N | 1067.00 | 3.39% | 35.00 | 18033 | 1034.00 | 1034.00 | 1068.00 | 163 | 1067.00 | 1068.00 | 103 | 2.20% | 8.55% |
| Givaudan N | 3643.00 | 1.11% | 40.00 | 23122 | 3613.00 | 3606.00 | 3644.00 | 37 | 3640.00 | 3643.00 | 277 | -0.52% | 20.19% |
| Glarner KB N | 31.00 | 0.32% | 0.10 | 345 | 30.70 | 30.70 | 31.00 | 50 | 30.80 | 31.00 | 2734 | 0.65% | -6.91% |
| Graubündner KB PS | 1545.00 | 0.00% | 0.00 | 169 | 1530.00 | 1530.00 | 1545.00 | 3 | 1540.00 | 1545.00 | 22 | 0.32% | 4.04% |
| Groupe Minoteries N | 334.00 | -0.60% | -2.00 | 9 | 334.00 | 334.00 | 334.00 | 626 | 330.00 | 334.00 | 7 | 0.60% | -7.22% |
| Gurit I | 2200.00 | 8.11% | 165.00 | 1753 | 2030.00 | 2015.00 | 2225.00 | 13 | 2195.00 | 2200.00 | 4 | 7.58% | 47.26% |
| Helvetia N | 91.35 | -0.76% | -0.70 | 114533 | 91.00 | 90.35 | 91.70 | 1069 | 91.05 | 91.35 | 860 | 1.22% | -33.22% |
| Hiag Immo N | 97.00 | 0.00% | 0.00 | 444 | 98.80 | 95.60 | 99.00 | 37 | 96.40 | 97.00 | 671 | 1.25% | -10.19% |
| Highlight E&E I | 28.40 | 1.43% | 0.40 | 61 | 28.00 | 28.00 | 28.40 | 98 | 26.20 | 27.60 | 5 | 1.43% | 12.70% |
| Hochdorf N | 64.70 | 1.09% | 0.70 | 504 | 64.20 | 62.10 | 64.70 | 212 | 64.10 | 64.70 | 49 | 1.09% | -22.24% |
| Huber+Suhner N | 74.90 | 0.27% | 0.20 | 20676 | 74.40 | 73.90 | 75.00 | 140 | 74.90 | 75.00 | 693 | 2.74% | -2.47% |
| Hypo Lenzburg N | 4260.00 | 0.95% | 40.00 | 15 | 4220.00 | 4220.00 | 4260.00 | 3 | 4220.00 | 4260.00 | 1 | -0.47% | -6.99% |
| Idorsia N | 26.94 | 0.30% | 0.08 | 415521 | 26.90 | 26.36 | 26.94 | 389 | 26.92 | 26.94 | 4596 | 2.05% | -8.81% |
| Implenia N | 22.74 | 1.07% | 0.24 | 100209 | 22.78 | 22.28 | 22.80 | 958 | 22.74 | 22.76 | 21 | 2.99% | -34.66% |
| Ina Invest N | 17.60 | -0.56% | -0.10 | 18063 | 17.62 | 17.32 | 18.26 | 1816 | 17.60 | 17.66 | 21 | 0.57% | 0.00% |
| Inficon N | 750.00 | 1.49% | 11.00 | 5962 | 734.00 | 734.00 | 750.00 | 111 | 749.00 | 750.00 | 320 | 2.18% | -2.41% |
| Interroll N | 2645.00 | 2.52% | 65.00 | 698 | 2585.00 | 2580.00 | 2645.00 | 127 | 2635.00 | 2645.00 | 44 | 1.15% | 21.61% |
| Intershop N | 589.00 | -0.34% | -2.00 | 577 | 592.00 | 585.00 | 594.00 | 82 | 586.00 | 589.00 | 35 | -2.16% | 3.88% |
| Investis N | 87.40 | -0.46% | -0.40 | 1026 | 86.40 | 86.40 | 88.60 | 270 | 87.00 | 87.40 | 49 | -1.58% | 7.64% |
| IVF Hartmann N | 180.00 | 0.00% | 0.00 | 960 | 179.00 | 179.00 | 182.00 | 235 | 180.00 | 181.00 | 31 | -2.70% | 15.38% |
| Julius Bär N | 52.44 | 1.04% | 0.54 | 813699 | 51.66 | 51.52 | 52.78 | 264 | 52.42 | 52.44 | 2364 | 5.24% | 5.03% |
| Jungfraubahn N | 136.20 | 3.97% | 5.20 | 9642 | 131.20 | 131.20 | 137.60 | 66 | 136.00 | 136.20 | 87 | 7.58% | -17.45% |
| Kardex N | 180.80 | 2.73% | 4.80 | 9813 | 176.00 | 174.60 | 181.20 | 40 | 180.60 | 180.80 | 172 | 0.22% | 10.92% |
| Klingelnberg N | 19.45 | 4.01% | 0.75 | 5490 | 19.00 | 19.00 | 19.50 | 3744 | 19.10 | 19.45 | 259 | 4.01% | -20.29% |
| Komax N | 182.10 | 3.76% | 6.60 | 17118 | 176.10 | 175.50 | 184.90 | 3 | 182.10 | 182.40 | 462 | 5.87% | -22.97% |
| Kudelski I | 3.48 | 0.87% | 0.03 | 55890 | 3.46 | 3.39 | 3.48 | 9829 | 3.45 | 3.48 | 573 | 3.11% | -39.48% |
| Kühne + Nagel N | 202.60 | 0.80% | 1.60 | 249078 | 200.20 | 199.90 | 202.70 | 13970 | 202.60 | 202.70 | 2669 | 3.10% | 24.14% |
| Kuros BioSciences N | 2.13 | -0.93% | -0.02 | 19000 | 2.14 | 2.09 | 2.14 | 3064 | 2.10 | 2.13 | 568 | -0.93% | -5.64% |
| LafargeHolcim N | 48.07 | -0.21% | -0.10 | 1889278 | 48.00 | 47.80 | 48.53 | 1688 | 48.06 | 48.07 | 19751 | 3.22% | -10.48% |
| Lalique N | 35.60 | -5.32% | -2.00 | 2691 | 36.00 | 35.00 | 36.00 | 478 | 35.60 | 35.80 | 500 | 4.71% | -8.25% |
| Landis+Gyr N | 69.20 | 1.84% | 1.25 | 193433 | 70.05 | 68.25 | 70.05 | 404 | 69.15 | 69.20 | 8 | 1.47% | -31.28% |
| Lmgroup I | 26.90 | 2.67% | 0.70 | 7005 | 26.90 | 26.30 | 27.00 | 484 | 26.50 | 26.90 | 913 | 13.03% | -41.52% |
| Leclanché N | 0.96 | 10.11% | 0.09 | 1464150 | 0.90 | 0.89 | 0.96 | 10000 | 0.96 | 0.96 | 4870 | 21.27% | -31.33% |
| Lem N | 1700.00 | -0.47% | -8.00 | 470 | 1708.00 | 1680.00 | 1714.00 | 2 | 1692.00 | 1700.00 | 16 | -1.28% | 19.38% |
| Leonteq N | 34.30 | 0.29% | 0.10 | 44173 | 34.40 | 33.90 | 34.60 | 1162 | 34.25 | 34.30 | 363 | -4.46% | 4.45% |
| LLB N | 55.60 | 0.91% | 0.50 | 7956 | 54.80 | 54.70 | 56.00 | 203 | 55.20 | 55.60 | 241 | 1.09% | -10.90% |
| Logitech N | 78.36 | 0.28% | 0.22 | 700530 | 77.74 | 77.44 | 79.30 | 115 | 78.34 | 78.36 | 862 | 2.48% | 70.98% |
| Lonza N | 551.80 | 0.69% | 3.80 | 305865 | 548.00 | 544.40 | 552.20 | 35 | 551.80 | 552.00 | 83 | -4.37% | 56.23% |
| Luzerner KB N | 400.00 | 0.13% | 0.50 | 1709 | 399.00 | 397.00 | 400.00 | 30 | 399.50 | 400.00 | 1141 | -1.23% | -4.65% |
| MCH Group N | 14.80 | 3.86% | 0.55 | 12566 | 14.50 | 14.50 | 14.80 | 25 | 14.70 | 14.80 | 1734 | 1.37% | -43.30% |
| Medacta N | 85.10 | 0.71% | 0.60 | 2185 | 85.90 | 84.30 | 85.90 | 5 | 85.00 | 85.10 | 6 | -1.73% | 17.54% |
| Medartis N | 47.20 | 1.40% | 0.65 | 1898 | 46.55 | 46.20 | 47.20 | 40 | 47.00 | 47.20 | 6 | 1.94% | 8.01% |
| Meier Tobler N | 11.50 | 8.49% | 0.90 | 37841 | 10.75 | 10.75 | 11.50 | 2000 | 11.40 | 11.50 | 3476 | 17.83% | -4.20% |
| Metall Zug N | 1360.00 | -0.73% | -10.00 | 426 | 1360.00 | 1350.00 | 1365.00 | 7 | 1360.00 | 1365.00 | 1 | 1.12% | -15.65% |
| Meyer Burger N | 0.39 | 4.32% | 0.02 | 44590404 | 0.38 | 0.37 | 0.40 | 2282 | 0.39 | 0.39 | 209834 | 11.02% | 37.15% |
| Mikron N | 5.70 | 1.79% | 0.10 | 11013 | 5.60 | 5.60 | 5.78 | 280 | 5.68 | 5.72 | 2080 | 3.26% | -15.68% |
| Mobilezone N | 9.95 | -0.10% | -0.01 | 74584 | 9.95 | 9.90 | 10.02 | 61 | 9.94 | 9.95 | 296 | 0.51% | -8.38% |
| Mobimo N | 265.00 | -0.38% | -1.00 | 9067 | 266.50 | 265.00 | 268.00 | 439 | 265.00 | 265.50 | 388 | -3.28% | -8.15% |
| Molecular Partners N | 21.90 | 1.62% | 0.35 | 67387 | 21.30 | 21.30 | 21.90 | 401 | 21.75 | 21.90 | 435 | 5.80% | 25.00% |
| Nestlé N | 102.30 | -0.08% | -0.08 | 5008749 | 102.38 | 101.70 | 102.72 | 764 | 102.26 | 102.30 | 44086 | -1.33% | -2.37% |
| Newron Pharma N | 2.08 | -1.19% | -0.03 | 21541 | 2.15 | 2.07 | 2.15 | 1864 | 2.08 | 2.09 | 941 | 3.23% | -67.32% |
| Novartis N | 81.06 | -0.25% | -0.20 | 4712696 | 81.24 | 80.46 | 81.60 | 1095 | 81.05 | 81.06 | 42623 | 1.82% | -11.80% |
| Novavest N | 43.90 | 0.00% | 0.00 | 1424 | 43.90 | 43.60 | 43.90 | 8 | 43.80 | 43.90 | 133 | 0.00% | 0.91% |
| ObsEva N | 1.90 | -1.30% | -0.03 | 303128 | 1.95 | 1.85 | 1.99 | 3000 | 1.86 | 1.90 | 29999 | 1.60% | -45.24% |
| OC Oerlikon N | 8.78 | 1.50% | 0.13 | 1587109 | 8.67 | 8.65 | 8.99 | 9262 | 8.78 | 8.79 | 1237 | 7.86% | -22.71% |
| Orascom N | 9.03 | 3.79% | 0.33 | 39361 | 8.88 | 8.60 | 9.03 | 1201 | 9.00 | 9.03 | 147 | -3.94% | -40.90% |
| Orell Füssli N | 99.40 | -0.60% | -0.60 | 1916 | 100.00 | 98.80 | 100.00 | 40 | 98.80 | 99.40 | 56 | 1.02% | -0.10% |
| Orior N | 75.70 | 0.00% | 0.00 | 7105 | 76.00 | 74.60 | 76.00 | 87 | 75.40 | 75.70 | 21 | 0.66% | -15.42% |
| Partners Group N | 966.40 | 1.07% | 10.20 | 57067 | 957.00 | 955.40 | 966.40 | 6 | 966.20 | 966.40 | 425 | 2.81% | 8.90% |
| Peach Property N | 44.20 | 2.08% | 0.90 | 6222 | 43.20 | 43.20 | 44.20 | 959 | 44.00 | 44.20 | 146 | -0.23% | 11.90% |
| Perfect Holding N | 0.08 | -1.20% | -0.00 | 274924 | 0.08 | 0.08 | 0.08 | 30000 | 0.08 | 0.08 | 20000 | -5.17% | 385.29% |
| Perrot Duval I | 123.00 | - | - | - | - | - | - | 9 | 122.00 | 123.00 | 100 | 9.82% | -10.22% |
| Phoenix Mecano I | 475.00 | 4.51% | 20.50 | 907 | 454.50 | 449.00 | 475.00 | 2 | 472.00 | 475.00 | 50 | 10.59% | -0.73% |
| Pierer Mobility I | 59.00 | 0.00% | 0.00 | 11170 | 59.00 | 58.70 | 59.50 | 11 | 58.90 | 59.00 | 2070 | -0.84% | 9.26% |
| Plazza N | 293.00 | 0.69% | 2.00 | 516 | 291.00 | 290.00 | 293.00 | 19 | 290.00 | 293.00 | 768 | 0.69% | 3.90% |
| Poenina N | 47.90 | -1.03% | -0.50 | 5694 | 48.20 | 47.00 | 48.20 | 290 | 47.20 | 47.90 | 179 | -2.04% | -0.83% |
| Polyphor N | 8.06 | 3.60% | 0.28 | 5256 | 7.71 | 7.71 | 8.08 | 400 | 7.88 | 8.06 | 249 | 1.13% | 2.03% |
| Private Equity N | 57.00 | 5.56% | 3.00 | 5385 | 54.00 | 54.00 | 59.00 | 50 | 56.00 | 57.00 | 39 | 7.55% | -2.56% |
| PSP N | 111.40 | -0.54% | -0.60 | 80883 | 111.50 | 110.90 | 111.90 | 566 | 111.30 | 111.40 | 2951 | -2.45% | -16.62% |
| Relief Therapeut. N | 0.39 | 0.78% | 0.00 | 15941163 | 0.37 | 0.37 | 0.40 | 193736 | 0.39 | 0.39 | 121281 | -0.26% | 38800.00% |
| Rieter N | 96.20 | 1.58% | 1.50 | 5288 | 95.10 | 94.60 | 97.20 | 30 | 96.00 | 96.20 | 242 | 3.55% | -30.34% |
| Roche GS | 302.50 | -0.20% | -0.60 | 2018181 | 302.50 | 299.35 | 304.25 | 2870 | 302.45 | 302.50 | 6239 | -0.72% | -3.66% |
| Romande Energie N | 1095.00 | -1.35% | -15.00 | 116 | 1115.00 | 1090.00 | 1115.00 | 15 | 1090.00 | 1095.00 | 3 | -0.45% | -8.75% |
| Santhera N | 2.92 | 0.52% | 0.01 | 46159 | 2.94 | 2.85 | 2.94 | 823 | 2.87 | 2.92 | 4869 | -1.85% | -74.29% |
| Schaffner N | 207.00 | 2.99% | 6.00 | 335 | 205.00 | 203.00 | 207.00 | 3 | 206.00 | 207.00 | 20 | 5.88% | -6.76% |
| Schindler N | 242.00 | 0.41% | 1.00 | 31820 | 242.20 | 240.40 | 242.40 | 35 | 241.80 | 242.00 | 282 | -2.42% | 2.02% |
| Schindler PS | 249.80 | 0.12% | 0.30 | 123661 | 252.40 | 249.00 | 252.40 | 1542 | 249.70 | 249.80 | 7467 | -1.58% | 1.46% |
| Schlatter N | 27.00 | - | - | - | - | - | - | 100 | 26.40 | 27.20 | 194 | 8.00% | -24.58% |
| Schweiter I | 1436.00 | 1.70% | 24.00 | 1180 | 1410.00 | 1404.00 | 1436.00 | 18 | 1434.00 | 1436.00 | 13 | 1.13% | 17.13% |
| SNB N | 4630.00 | -0.43% | -20.00 | 38 | 4610.00 | 4580.00 | 4640.00 | 4 | 4580.00 | 4630.00 | 1 | -0.43% | -14.10% |
| Sensirion N | 53.80 | 0.94% | 0.50 | 9356 | 53.80 | 53.20 | 53.90 | 7 | 53.80 | 53.90 | 17 | 0.00% | 31.06% |
| SF Urban Prop. N | 96.00 | 0.00% | 0.00 | 589 | 95.50 | 94.00 | 96.00 | 50 | 94.50 | 96.00 | 767 | 2.13% | -2.54% |
| SFS N | 104.30 | 0.87% | 0.90 | 28885 | 103.40 | 103.20 | 104.90 | 1014 | 104.30 | 104.40 | 182 | -1.04% | 12.03% |
| SGS N | 2588.00 | 0.04% | 1.00 | 21184 | 2569.00 | 2561.00 | 2588.00 | 294 | 2587.00 | 2588.00 | 277 | -3.07% | -2.38% |
| Siegfried N | 626.50 | 0.32% | 2.00 | 8984 | 626.50 | 623.00 | 631.00 | 45 | 626.00 | 626.50 | 600 | -0.87% | 33.58% |
| SIG Combibloc N | 20.32 | 1.30% | 0.26 | 1075451 | 20.20 | 20.06 | 20.44 | 27593 | 20.32 | 20.34 | 2899 | 1.09% | 31.44% |
| Sika N | 230.60 | 1.14% | 2.60 | 365506 | 228.20 | 227.40 | 230.60 | 530 | 230.30 | 230.60 | 541 | -3.03% | 26.81% |
| SoftwareOne N | 23.20 | 0.00% | 0.00 | 552527 | 23.40 | 22.95 | 23.55 | 523 | 23.15 | 23.20 | 10671 | 0.22% | -6.26% |
| Sonova N | 223.70 | 1.54% | 3.40 | 213445 | 220.00 | 219.00 | 224.70 | 652 | 223.70 | 224.00 | 214 | -0.22% | 0.99% |
| Spice Priv. Eq. N | 9.05 | - | - | - | - | - | - | 2199 | 8.40 | 8.60 | 2 | 2.84% | -52.86% |
| St. Galler KB N | 422.00 | 0.96% | 4.00 | 2865 | 420.50 | 417.00 | 423.00 | 7 | 421.50 | 422.00 | 16 | 0.36% | -6.33% |
| Stadler Rail N | 40.80 | 0.74% | 0.30 | 177639 | 40.50 | 40.36 | 41.00 | 999 | 40.80 | 40.82 | 2552 | 3.03% | -15.63% |
| Starrag N | 38.40 | -3.03% | -1.20 | 1701 | 39.80 | 38.20 | 39.80 | 118 | 38.60 | 39.60 | 100 | 1.05% | -16.88% |
| Straumann N | 1035.50 | -0.43% | -4.50 | 43778 | 1036.00 | 1028.00 | 1040.00 | 78 | 1035.50 | 1036.00 | 199 | -1.29% | 8.95% |
| Sulzer N | 92.50 | -0.05% | -0.05 | 39042 | 91.75 | 91.75 | 93.20 | 216 | 92.45 | 92.50 | 484 | 2.27% | -14.35% |
| Sunrise N | 110.10 | 0.09% | 0.10 | 18391 | 110.00 | 110.00 | 110.20 | 29546 | 110.00 | 110.10 | 7038 | 0.09% | 44.77% |
| Swatch Group I | 229.40 | -1.12% | -2.60 | 167494 | 231.80 | 228.50 | 232.30 | 814 | 229.40 | 229.50 | 235 | -1.04% | -15.04% |
| Swatch Group N | 44.42 | -1.90% | -0.86 | 189557 | 45.38 | 44.14 | 45.38 | 72 | 44.42 | 44.44 | 544 | -1.73% | -13.16% |
| Swiss Life N | 409.10 | 0.07% | 0.30 | 177758 | 410.90 | 405.00 | 413.60 | 49 | 409.00 | 409.10 | 460 | 1.97% | -15.79% |
| Swiss Prime Site N | 81.80 | -1.15% | -0.95 | 168306 | 82.75 | 81.60 | 82.75 | 4377 | 81.80 | 81.85 | 139 | -3.08% | -26.90% |
| Swiss Re N | 83.74 | -0.43% | -0.36 | 1574535 | 83.60 | 83.16 | 84.14 | 9145 | 83.74 | 83.76 | 1511 | 2.30% | -22.96% |
| Swiss Steel N | 0.24 | 0.21% | 0.00 | 935208 | 0.23 | 0.23 | 0.24 | 20000 | 0.24 | 0.24 | 682973 | 4.35% | -14.59% |
| Swisscom N | 481.10 | 0.23% | 1.10 | 110911 | 480.00 | 479.00 | 482.50 | 351 | 481.00 | 481.10 | 95 | 0.38% | -6.15% |
| Swissquote N | 86.00 | 0.35% | 0.30 | 13386 | 86.20 | 85.80 | 86.80 | 76 | 86.00 | 86.10 | 18 | 0.12% | 77.25% |
| Tecan N | 388.60 | 0.00% | 0.00 | 53626 | 395.00 | 386.20 | 395.00 | 1086 | 388.60 | 389.20 | 2967 | -6.18% | 42.87% |
| Temenos N | 115.10 | -0.56% | -0.65 | 278564 | 114.90 | 114.10 | 115.75 | 4752 | 115.05 | 115.10 | 7448 | 2.49% | -24.87% |
| Thurgauer KB PS | 104.00 | -0.95% | -1.00 | 662 | 103.50 | 103.50 | 104.50 | 114 | 103.50 | 104.00 | 764 | -0.95% | -4.59% |
| Tornos Holding | 4.40 | 2.33% | 0.10 | 15770 | 4.30 | 4.20 | 4.44 | 80 | 4.37 | 4.40 | 2211 | 6.15% | -34.62% |
| TX Group N | 69.80 | 4.80% | 3.20 | 556 | 67.00 | 67.00 | 69.80 | 10 | 69.50 | 69.80 | 336 | 2.80% | -25.51% |
| U-Blox N | 66.95 | 10.66% | 6.45 | 135483 | 61.40 | 61.05 | 67.50 | 228 | 66.95 | 67.00 | 542 | 24.79% | -31.54% |
| UBS Group N | 13.16 | 0.19% | 0.03 | 12717735 | 13.05 | 13.02 | 13.21 | 14719 | 13.15 | 13.16 | 135042 | 0.69% | 7.65% |
| V-Zug N | 77.40 | 1.04% | 0.80 | 457841 | 76.50 | 74.70 | 78.00 | 803 | 77.00 | 77.40 | 29 | 3.89% | 0.00% |
| Valartis N | 8.65 | 1.17% | 0.10 | 653 | 8.65 | 8.35 | 8.65 | 200 | 8.15 | 8.40 | 2505 | 2.98% | -15.20% |
| Valiant N | 86.50 | 0.12% | 0.10 | 21914 | 86.90 | 85.40 | 87.10 | 830 | 86.50 | 86.60 | 371 | 0.46% | -12.09% |
| Valora N | 185.00 | 3.35% | 6.00 | 33389 | 179.80 | 179.20 | 185.60 | 314 | 185.00 | 185.20 | 377 | 10.51% | -31.48% |
| Varia N | 38.50 | 0.79% | 0.30 | 3771 | 38.40 | 38.10 | 38.50 | 300 | 38.20 | 38.50 | 33 | 1.58% | -9.62% |
| VAT Group N | 189.20 | 0.64% | 1.20 | 102396 | 188.00 | 187.50 | 190.90 | 2268 | 189.10 | 189.20 | 417 | -1.15% | 15.68% |
| Vaudoise Vers. I | 469.00 | -0.21% | -1.00 | 843 | 470.00 | 460.00 | 470.00 | 150 | 462.00 | 469.00 | 132 | 0.64% | -18.01% |
| Vetropack N | 57.40 | 4.17% | 2.30 | 34640 | 56.10 | 56.00 | 58.00 | 35 | 57.30 | 57.40 | 58 | 1.77% | -5.59% |
| Vifor Pharma N | 132.35 | 8.17% | 10.00 | 932211 | 124.40 | 121.95 | 140.10 | 2369 | 132.25 | 132.35 | 435 | 4.91% | -25.08% |
| Villars N | 745.00 | - | - | - | - | - | - | 1 | 745.00 | 785.00 | 7 | 0.00% | -10.78% |
| Von Roll I | 0.80 | 3.08% | 0.02 | 12484 | 0.78 | 0.77 | 0.80 | 1500 | 0.77 | 0.80 | 1016 | 4.69% | -8.01% |
| Vontobel N | 70.65 | -0.35% | -0.25 | 43712 | 70.15 | 70.15 | 71.00 | 230 | 70.55 | 70.65 | 518 | -2.35% | 2.17% |
| VP Bank I | 113.00 | -0.35% | -0.40 | 6985 | 113.40 | 113.00 | 115.00 | 44 | 113.00 | 113.20 | 7 | -0.18% | -27.10% |
| VZ Holding N | 77.00 | -1.28% | -1.00 | 15973 | 79.40 | 76.70 | 79.40 | 32 | 77.00 | 77.10 | 351 | -2.28% | 28.98% |
| Walliser KB I | 107.00 | 0.00% | 0.00 | 582 | 107.00 | 106.50 | 107.00 | 600 | 106.00 | 107.00 | 519 | 0.00% | -5.31% |
| Warteck Invest N | 2300.00 | 1.32% | 30.00 | 68 | 2260.00 | 2250.00 | 2300.00 | 1 | 2260.00 | 2300.00 | 109 | 0.00% | 11.65% |
| Wisekey N | 1.17 | 0.86% | 0.01 | 121875 | 1.17 | 1.13 | 1.17 | 1700 | 1.14 | 1.17 | 22463 | 7.83% | -45.83% |
| Ypsomed N | 143.80 | -1.10% | -1.60 | 9185 | 145.20 | 142.00 | 146.00 | 5 | 143.60 | 143.80 | 61 | -3.75% | 9.77% |
| Zehnder N | 49.20 | 1.34% | 0.65 | 13484 | 48.90 | 48.50 | 49.35 | 81 | 49.20 | 49.30 | 17 | -1.20% | 7.89% |
| Züblin N | 26.80 | 0.00% | 0.00 | 1214 | 26.80 | 26.60 | 27.80 | 188 | 26.60 | 26.80 | 161 | 1.52% | -0.74% |
| Zug Estates N | 2000.00 | 1.52% | 30.00 | 79 | 1970.00 | 1965.00 | 2000.00 | 2 | 1990.00 | 2000.00 | 48 | 0.25% | -14.16% |
| Zuger Kantonalbank N | 6380.00 | -0.31% | -20.00 | 53 | 6320.00 | 6240.00 | 6380.00 | 4 | 6260.00 | 6380.00 | 4 | 0.00% | 0.95% |
| Zur Rose N | 269.50 | -0.37% | -1.00 | 140145 | 271.50 | 269.50 | 275.00 | 5846 | 269.50 | 270.00 | 531 | 4.05% | 151.87% |
| Zurich Insurance N | 372.30 | -0.08% | -0.30 | 375447 | 370.00 | 368.20 | 372.30 | 655 | 372.20 | 372.30 | 1621 | 1.17% | -6.25% |
| Zwahlen & Mayr I | 185.00 | - | - | - | - | - | - | 6 | 166.00 | 175.00 | 1 | 0.00% | -26.59% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung