Finanz und Wirtschaft 
24.04.2018 06:38:40
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.04.2018 | 583.78 | Volatilität in % | - |
| Börse | Letzter Handel | 23.04.2018 / 17:42 | |
| Währung | CHF | Aktualisierungsstand | 24.04.2018 / 06:38 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -5.23% | 633.3 | 563.6 |
| 1 Woche | 1.10% | 589.0 | 578.4 |
| 1 Monat | 2.92% | 589.0 | 563.6 |
| 3 Monate | -7.18% | 633.3 | 563.6 |
| 6 Monate | -3.61% | 633.3 | 563.6 |
| 1 Jahr | 4.72% | 633.3 | 563.6 |
| 3 Jahre | 0.53% | 633.3 | 472.6 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 23.77 | 0.38% | 0.09 | 4915542 | 23.61 | 23.49 | 23.79 | 270 | 23.53 | 23.80 | 500 | 7.65% | -8.92% |
| AMS I | 95.92 | -0.08% | -0.08 | 865455 | 95.78 | 94.20 | 96.70 | 150 | 95.00 | 94.00 | 60 | -7.88% | 8.11% |
| APG SGA N | 408.00 | -0.49% | -2.00 | 1362 | 405.50 | 405.00 | 408.50 | 107 | 405.00 | 405.00 | 4 | 1.37% | -10.38% |
| Addex N | 3.23 | -3.00% | -0.10 | 33685 | 3.33 | 3.19 | 3.38 | 4000 | 3.17 | 3.32 | 2427 | -5.52% | 41.92% |
| Adecco N | 68.60 | -0.87% | -0.60 | 895023 | 68.92 | 68.36 | 69.20 | 100 | 69.34 | 69.06 | 800 | 2.36% | -7.93% |
| Adval Tech N | 230.00 | 0.44% | 1.00 | 25 | 227.00 | 226.00 | 230.00 | 9 | 226.00 | 232.00 | 69 | - | -3.77% |
| Aevis N | 61.00 | 0.00% | 0.00 | 65 | 61.00 | 60.60 | 61.00 | 66 | 60.60 | 61.00 | 116 | - | 4.99% |
| Airesis N | 1.31 | 1.55% | 0.02 | 19955 | 1.30 | 1.30 | 1.32 | 19433 | 1.28 | 1.32 | 3000 | 2.34% | 14.91% |
| Airopack N | 8.76 | -1.13% | -0.10 | 63 | 8.76 | 8.76 | 8.76 | 1267 | 8.72 | 9.00 | 1063 | -0.45% | -10.15% |
| Allreal N | 163.40 | -0.12% | -0.20 | 31787 | 162.80 | 162.00 | 163.70 | 112 | 163.00 | 163.70 | 120 | 2.45% | -0.85% |
| Also N | 125.80 | 0.00% | 0.00 | 8272 | 125.20 | 125.00 | 126.40 | 436 | 125.00 | 126.00 | 554 | -0.79% | -5.97% |
| Arbonia N | 17.32 | -0.69% | -0.12 | 71287 | 17.48 | 17.32 | 17.56 | 750 | 17.10 | 17.50 | 180 | -0.46% | 6.71% |
| Arundel N | 5.95 | 2.59% | 0.15 | 2050 | 5.95 | 5.80 | 5.95 | 388 | 5.60 | 6.00 | 110 | -0.83% | -10.79% |
| Aryzta N | 22.14 | 0.82% | 0.18 | 560683 | 21.85 | 21.72 | 22.24 | 10 | 21.65 | 22.28 | 750 | 1.42% | -42.72% |
| Ascom N | 20.35 | 0.00% | 0.00 | 139478 | 20.15 | 20.05 | 20.45 | 375 | 20.00 | 20.90 | 1000 | 1.24% | -19.25% |
| Asmallworld N | 21.65 | 2.12% | 0.45 | 12531 | 21.31 | 21.00 | 21.70 | 45 | 21.40 | 21.65 | 469 | 7.71% | - |
| Autoneum N | 263.20 | 0.15% | 0.40 | 11549 | 263.80 | 261.40 | 265.00 | 320 | 261.20 | 264.80 | 203 | 0.53% | -5.68% |
| BC Geneve N | 179.50 | 1.13% | 2.00 | 606 | 179.50 | 177.00 | 180.00 | 3 | 179.00 | 179.00 | 200 | 1.70% | 9.52% |
| BC Jura I | 57.50 | 0.00% | 0.00 | 355 | 57.50 | 57.50 | 57.50 | 17 | 56.50 | 57.50 | 7470 | - | -0.86% |
| BC Vaudoise N | 816.00 | 0.49% | 4.00 | 4185 | 813.00 | 810.00 | 819.00 | 60 | 815.00 | 820.00 | 139 | 1.74% | 11.43% |
| BEKB | BCBE N | 180.20 | -0.22% | -0.40 | 1259 | 180.20 | 180.00 | 180.80 | 288 | 180.00 | 181.00 | 200 | 0.90% | 2.15% |
| BFW Liegenschaften N | 43.70 | 0.00% | 0.00 | 2237 | 43.10 | 43.00 | 43.70 | 495 | 42.60 | 43.70 | 163 | 0.69% | 1.16% |
| BKW N | 63.70 | 0.47% | 0.30 | 75264 | 64.00 | 62.90 | 64.10 | 500 | 62.00 | 64.00 | 712 | 0.16% | 9.92% |
| BVZ N | 875.00 | 3.55% | 30.00 | 84 | 870.00 | 870.00 | 875.00 | 7 | 835.00 | 880.00 | 4 | 4.79% | 30.11% |
| Bachem N | 127.00 | 0.47% | 0.60 | 4415 | 126.80 | 126.00 | 127.40 | 919 | 126.40 | 127.40 | 67 | -0.16% | -17.53% |
| Bank Cler N | 42.40 | 0.47% | 0.20 | 583 | 42.10 | 42.10 | 42.40 | 130 | 42.20 | 42.50 | 486 | 0.24% | -0.35% |
| Bank Linth N | 490.00 | 0.00% | 0.00 | 2 | 490.00 | 490.00 | 490.00 | 20 | 484.00 | 490.00 | 4 | - | -3.54% |
| Banque Profil I | 3.40 | -2.30% | -0.08 | 29 | 3.40 | 3.40 | 3.40 | 3225 | 3.30 | 3.50 | 600 | 5.59% | -16.67% |
| Barry Callebaut N | 1800.00 | 0.17% | 3.00 | 7174 | 1777.00 | 1776.00 | 1802.00 | 1 | 1773.00 | 1810.00 | 28 | 1.52% | -11.46% |
| Basellandschaftliche | 914.00 | -0.44% | -4.00 | 319 | 914.00 | 906.00 | 916.00 | 5 | 906.00 | 914.00 | 20 | 0.22% | 1.05% |
| Basilea Pharma N | 68.00 | 0.00% | 0.00 | - | 68.00 | 67.65 | 68.15 | 200 | 67.40 | 68.20 | 200 | -0.15% | -10.54% |
| Basler KB PS | 77.60 | 0.78% | 0.60 | 2304 | 77.40 | 77.00 | 77.60 | 154 | 77.00 | 77.60 | 1195 | 1.57% | 7.55% |
| Belimo N | 4150.00 | 0.85% | 35.00 | 572 | 4115.00 | 4040.00 | 4150.00 | 1 | 3980.00 | 4150.00 | 3 | 4.01% | -2.72% |
| Bell Food N | 386.50 | 0.65% | 2.50 | 1358 | 382.00 | 381.00 | 387.50 | 59 | 380.50 | 389.00 | 325 | -0.64% | -10.01% |
| Bellevue N | 23.20 | 0.87% | 0.20 | 103179 | 23.00 | 23.00 | 23.30 | 1901 | 23.00 | 23.20 | 1556 | - | -4.94% |
| Bobst N | 109.30 | 0.37% | 0.40 | 23760 | 107.80 | 107.00 | 109.50 | 190 | 106.00 | 109.60 | 10 | 1.96% | -15.66% |
| Bossard N | 206.40 | -0.39% | -0.80 | 15248 | 206.40 | 205.40 | 208.00 | 350 | 205.40 | 208.00 | 451 | 4.02% | -10.09% |
| Bucher N | 391.40 | 0.00% | 0.00 | 15978 | 390.20 | 388.40 | 392.80 | 100 | 385.00 | 396.40 | 50 | -0.05% | -0.81% |
| Burckhardt Compressi | 324.80 | -0.73% | -2.40 | 5428 | 323.20 | 322.80 | 327.20 | 25 | 320.00 | 328.00 | 40 | 2.07% | 2.78% |
| Burkhalter N | 94.70 | 1.28% | 1.20 | 23733 | 92.90 | 92.00 | 95.30 | 15 | 92.70 | 95.10 | 400 | 0.85% | -25.14% |
| Bâloise N | 154.60 | 0.06% | 0.10 | 184320 | 154.00 | 153.10 | 154.70 | 300 | 153.00 | 155.00 | 1760 | 4.11% | 1.91% |
| CFT I | 104.00 | 0.00% | 0.00 | 106 | 104.00 | 104.00 | 104.00 | 20 | 103.50 | 104.00 | 76 | -1.42% | 9.07% |
| CI COM I | 4.22 | 3.43% | 0.14 | 500 | 4.20 | 4.20 | 4.22 | 1000 | 4.06 | 4.24 | 998 | 3.43% | -9.25% |
| CPH N | 70.00 | 0.00% | 0.00 | 367 | 70.00 | 70.00 | 70.00 | 25 | 69.00 | 70.00 | 233 | - | 30.72% |
| CS Group N | 16.26 | 0.43% | 0.07 | 10288071 | 16.18 | 16.02 | 16.35 | 10000 | 16.23 | 16.15 | 51 | 3.40% | -6.41% |
| Calida N | 36.20 | -1.09% | -0.40 | 902 | 36.55 | 36.20 | 36.95 | 200 | 36.00 | 37.00 | 2980 | -1.63% | -4.74% |
| Cassiopea N | 42.00 | 2.44% | 1.00 | 2863 | 41.80 | 41.50 | 42.30 | 50 | 41.50 | 42.50 | 250 | -0.47% | 20.69% |
| Cembra Money Bank N | 85.00 | 0.77% | 0.65 | 150720 | 84.20 | 83.10 | 85.20 | 200 | 84.30 | 86.00 | 780 | -1.73% | -6.38% |
| Cham Paper N | 440.00 | 0.23% | 1.00 | 223 | 439.00 | 439.00 | 444.00 | 164 | 439.00 | 440.00 | 93 | 0.23% | -2.65% |
| Cicor Technologies N | 57.80 | -1.70% | -1.00 | 2564 | 58.20 | 57.60 | 58.40 | 500 | 57.60 | 60.00 | 750 | 3.96% | -4.46% |
| Clariant N | 24.77 | 0.36% | 0.09 | 871925 | 24.74 | 24.59 | 24.81 | 250 | 24.57 | 24.75 | 350 | 3.68% | -8.95% |
| Coltene N | 90.50 | 0.22% | 0.20 | 2537 | 90.50 | 90.00 | 91.00 | 100 | 89.70 | 93.40 | 21 | - | -4.64% |
| Comet N | 137.10 | 0.44% | 0.60 | 16207 | 136.90 | 135.70 | 137.80 | 150 | 135.00 | 139.90 | 300 | 8.61% | -10.37% |
| Conzzeta N | 1276.00 | 2.08% | 26.00 | 2272 | 1252.00 | 1236.00 | 1282.00 | 7 | 1272.00 | 1288.00 | 5 | 3.89% | 26.18% |
| Cosmo N | 133.50 | 0.83% | 1.10 | 26968 | 131.80 | 131.40 | 133.80 | 797 | 133.30 | 134.20 | 150 | 2.53% | -8.61% |
| Crealogix N | 168.00 | 0.60% | 1.00 | 405 | 168.00 | 166.00 | 168.00 | 100 | 166.00 | 166.00 | 13 | -1.75% | 9.09% |
| DKSH N | 79.50 | -0.31% | -0.25 | 47214 | 79.25 | 79.10 | 79.60 | 500 | 78.50 | 80.00 | 250 | 1.34% | -6.74% |
| Daetwyler I | 190.60 | 0.74% | 1.40 | 14659 | 189.20 | 188.20 | 191.60 | 11 | 181.20 | 199.00 | 40 | 4.02% | 1.70% |
| Dormakaba N | 768.00 | -0.26% | -2.00 | 12001 | 766.50 | 760.00 | 771.50 | 106 | 766.50 | 778.00 | 10 | 2.06% | -15.37% |
| Dufry N | 136.75 | 1.60% | 2.15 | 224191 | 136.30 | 134.40 | 136.75 | 55 | 133.00 | 136.80 | 500 | 3.60% | -5.62% |
| EFG International N | 7.92 | 0.38% | 0.03 | 181009 | 7.77 | 7.71 | 7.92 | 10000 | 7.70 | 7.95 | 400 | 5.76% | -23.30% |
| Edisun Power N | 61.50 | 12.84% | 7.00 | 1366 | 56.50 | 55.00 | 61.50 | 500 | 57.00 | 61.50 | 750 | 23.00% | 48.19% |
| Elma Electronic N | 414.00 | 3.50% | 14.00 | - | 414.00 | 414.00 | 414.00 | 25 | 414.00 | 424.00 | 24 | 0.49% | -0.24% |
| Emmi N | 775.50 | -0.96% | -7.50 | 3402 | 773.50 | 772.50 | 782.50 | 150 | 772.00 | 783.00 | 100 | 0.91% | 11.12% |
| Ems-Chemie N | 613.00 | 0.41% | 2.50 | 18214 | 606.50 | 605.50 | 613.00 | 5 | 605.00 | 614.00 | 52 | 2.59% | -5.76% |
| Evolva N | 0.26 | -3.31% | -0.01 | 1509392 | 0.26 | 0.26 | 0.27 | 157300 | 0.26 | 0.26 | 210 | 0.57% | -15.16% |
| Feintool N | 112.20 | -0.53% | -0.60 | 4941 | 112.00 | 111.00 | 113.40 | 805 | 111.00 | 112.60 | 125 | 1.45% | -4.92% |
| Flughafen Zuerich N | 203.40 | -1.36% | -2.80 | 89622 | 202.40 | 200.20 | 203.40 | 24 | 202.00 | 208.40 | 150 | -0.88% | -8.75% |
| Forbo N | 1400.00 | -0.21% | -3.00 | 8832 | 1405.00 | 1387.00 | 1416.00 | 28 | 1380.00 | 1444.00 | 7 | 1.67% | -6.98% |
| GAM N | 16.60 | 0.85% | 0.14 | 644652 | 16.46 | 16.32 | 16.61 | 6000 | 16.45 | 16.62 | 6000 | 5.26% | 5.40% |
| Galenica N | 52.85 | 1.44% | 0.75 | 136808 | 52.55 | 51.95 | 53.05 | 20 | 52.30 | 53.50 | 597 | 5.15% | 5.99% |
| Gavazzi I | 337.00 | -0.30% | -1.00 | 298 | 344.00 | 337.00 | 354.00 | 3 | 333.00 | 346.00 | 89 | 2.12% | -0.74% |
| Geberit N | 430.00 | 0.09% | 0.40 | 69012 | 427.50 | 426.30 | 430.00 | 20 | 427.00 | 430.00 | 32 | 3.04% | 0.21% |
| Georg Fischer N | 1259.00 | 1.53% | 19.00 | 17534 | 1241.00 | 1235.00 | 1261.00 | 10 | 1240.00 | 1288.00 | 30 | 0.24% | -2.25% |
| Givaudan N | 2205.00 | 0.05% | 1.00 | 26117 | 2199.00 | 2182.00 | 2208.00 | 1 | 2180.00 | 2208.00 | 5 | 1.99% | -2.09% |
| Glarner KB N | 34.50 | 0.00% | 0.00 | 326 | 34.40 | 34.30 | 34.50 | 1 | 33.80 | 34.50 | 52 | 1.17% | 12.01% |
| Goldbach N | 34.75 | -0.43% | -0.15 | 1292 | 34.75 | 34.75 | 34.80 | 988 | 34.75 | 34.95 | 100 | -0.86% | -2.39% |
| Graubündner KB PS | 1485.00 | 1.02% | 15.00 | 30 | 1485.00 | 1480.00 | 1485.00 | 10 | 1460.00 | 1485.00 | 21 | 0.68% | 6.07% |
| Groupe Minoteries N | 400.00 | -1.96% | -8.00 | 171 | 400.00 | 400.00 | 408.00 | 31 | 400.00 | 408.00 | 78 | 0.99% | 11.70% |
| Gurit I | 878.00 | -0.11% | -1.00 | 2206 | 881.00 | 862.00 | 888.00 | 10 | 860.00 | 896.00 | 5 | 5.15% | -16.62% |
| HIAG Immo N | 122.00 | -3.17% | -4.00 | - | 122.00 | 122.00 | 122.00 | 218 | 125.50 | 126.00 | 87 | - | 4.22% |
| Helvetia N | 575.00 | -3.85% | -23.00 | - | 575.00 | 575.00 | 575.00 | 16 | 595.00 | 595.00 | 9 | 1.87% | 9.02% |
| Highlight I | 21.00 | - | - | - | - | - | - | 10 | 20.00 | 21.80 | 395 | -3.67% | 20.34% |
| Hochdorf N | 277.50 | -5.29% | -15.50 | 5104 | 290.00 | 274.00 | 297.00 | 10 | 275.00 | 288.00 | 183 | - | -3.06% |
| Huber+Suhner N | 56.20 | 0.54% | 0.30 | 21163 | 56.20 | 55.80 | 56.40 | 100 | 55.90 | 56.30 | 2379 | 3.11% | 10.72% |
| Huegli I | 916.00 | 0.22% | 2.00 | 73 | 914.00 | 914.00 | 916.00 | 1 | 916.00 | 916.00 | 15349 | - | 13.93% |
| Hypo Lenzburg N | 4500.00 | 0.45% | 20.00 | 14 | 4500.00 | 4480.00 | 4500.00 | 3 | 4480.00 | 4500.00 | 24 | - | 1.35% |
| IVF Hartmann N | 180.50 | 1.98% | 3.50 | 700 | 180.00 | 180.00 | 180.50 | 120 | 179.00 | 181.00 | 150 | 1.69% | -0.28% |
| Idorsia N | 23.10 | 0.00% | 0.00 | 130327 | 23.12 | 23.10 | 23.28 | 23342 | 23.10 | 23.40 | 1000 | -0.09% | -9.23% |
| Implenia N | 77.00 | 1.05% | 0.80 | 66735 | 76.70 | 75.75 | 77.60 | 350 | 75.65 | 77.70 | 30 | 2.80% | 17.00% |
| Inficon N | 630.00 | 0.80% | 5.00 | 10737 | 633.50 | 624.50 | 636.00 | 500 | 624.00 | 633.00 | 12 | 3.53% | 3.53% |
| Interroll N | 1622.00 | 1.50% | 24.00 | 699 | 1614.00 | 1598.00 | 1622.00 | 2 | 1580.00 | 1638.00 | 36 | -1.10% | 12.40% |
| Intershop N | 492.00 | 0.10% | 0.50 | 965 | 492.00 | 491.00 | 494.00 | 500 | 480.00 | 495.00 | 318 | 1.23% | 1.44% |
| Investis N | 60.80 | -3.80% | -2.40 | - | 60.80 | 60.80 | 60.80 | 365 | 63.20 | 63.60 | 500 | -0.94% | 0.88% |
| Julius Baer N | 58.10 | -0.68% | -0.40 | 911974 | 57.88 | 57.56 | 58.58 | 1000 | 58.00 | 58.26 | 1000 | 1.64% | -2.52% |
| Jungfraubahn N | 164.00 | -1.80% | -3.00 | 3906 | 166.50 | 163.50 | 167.50 | 40 | 160.00 | 165.00 | 2 | 2.18% | 28.93% |
| KTM Industries AG | 7.04 | -0.85% | -0.06 | 54197 | 7.10 | 7.00 | 7.16 | 5000 | 6.90 | 7.18 | 10000 | 1.44% | -4.47% |
| Kardex N | 146.80 | 2.37% | 3.40 | 26274 | 146.60 | 142.80 | 147.60 | 15 | 146.00 | 148.00 | 125 | 8.58% | 22.74% |
| Komax N | 281.60 | -1.12% | -3.20 | 24307 | 280.20 | 277.40 | 284.60 | 45 | 282.00 | 286.00 | 41 | 3.00% | -11.86% |
| Kudelski I | 9.41 | -1.47% | -0.14 | 144394 | 9.54 | 9.38 | 9.61 | 1000 | 9.36 | 9.30 | 750 | -3.78% | -21.91% |
| Kuros N | 10.55 | 0.48% | 0.05 | 1136 | 10.70 | 10.50 | 10.85 | 245 | 10.50 | 10.80 | 675 | 5.50% | -11.34% |
| Kühne + Nagel N | 154.70 | 1.11% | 1.70 | 232588 | 152.75 | 151.95 | 155.25 | 7 | 155.00 | 155.85 | 150 | 1.51% | -10.32% |
| LLB N | 60.20 | 1.52% | 0.90 | 11052 | 59.90 | 59.40 | 60.40 | 62 | 59.70 | 59.70 | 2000 | 4.36% | 20.64% |
| LafargeHolcim N | 55.14 | -0.36% | -0.20 | 1860285 | 55.04 | 54.84 | 55.42 | 362 | 55.16 | 55.00 | 10 | 3.84% | 0.35% |
| Landis+Gyr N | 76.60 | 1.12% | 0.85 | 65821 | 76.25 | 75.80 | 76.85 | 76 | 75.70 | 76.75 | 250 | 1.79% | -1.29% |
| Lastminute.com | 15.20 | -0.33% | -0.05 | 26312 | 15.30 | 15.20 | 15.40 | 3500 | 15.20 | 15.35 | 500 | 1.66% | -0.65% |
| Leclanché N | 1.76 | -3.56% | -0.07 | 27168 | 1.82 | 1.75 | 1.85 | 40 | 1.75 | 1.78 | 2500 | 2.62% | -33.08% |
| Lem N | 1606.00 | 0.12% | 2.00 | 245 | 1606.00 | 1598.00 | 1640.00 | 9 | 1598.00 | 1640.00 | 8 | 1.49% | -0.73% |
| Leonteq N | 53.45 | -1.02% | -0.55 | 40777 | 53.70 | 52.90 | 54.35 | 100 | 54.50 | 54.50 | 400 | 1.04% | -15.08% |
| Lindt & Sprüngli N | 74000.00 | -0.67% | -500.00 | 114 | 73800.00 | 73800.00 | 74300.00 | 1 | 71500.00 | 74400.00 | 1 | 2.91% | 5.41% |
| Lindt & Sprüngli PS | 6260.00 | 0.00% | 0.00 | 3317 | 6220.00 | 6195.00 | 6270.00 | 11 | 6000.00 | 6270.00 | 2 | 2.54% | 5.21% |
| Logitech N | 37.10 | 1.06% | 0.39 | 697227 | 36.87 | 36.59 | 37.13 | 1000 | 37.20 | 37.00 | 100 | 4.15% | 12.77% |
| Lonza N | 244.70 | -0.12% | -0.30 | 280833 | 244.60 | 243.40 | 245.30 | 1000 | 240.00 | 245.00 | 225 | 4.04% | -7.06% |
| LumX N | 0.24 | 2.16% | 0.01 | 143669 | 0.22 | 0.22 | 0.24 | 20000 | 0.22 | 0.23 | 7700 | -2.87% | 18.50% |
| Luzerner Kantonalban | 533.00 | 0.57% | 3.00 | 2047 | 529.00 | 527.00 | 533.00 | 42 | 527.00 | 535.00 | 40 | 2.30% | 14.56% |
| MCH Group N | 52.80 | -0.38% | -0.20 | 2552 | 52.40 | 51.80 | 52.80 | 500 | 51.00 | 53.00 | 2933 | 3.54% | -20.66% |
| Medartis N | 71.50 | 0.07% | 0.05 | 8941 | 71.60 | 70.50 | 72.00 | 100 | 70.60 | 72.00 | 27 | 8.33% | - |
| Meier Tobler N | 31.80 | -0.78% | -0.25 | 9912 | 31.75 | 31.40 | 32.05 | 278 | 31.75 | 32.00 | 859 | -0.78% | -17.74% |
| Metall Zug N | 3220.00 | -0.92% | -30.00 | 140 | 3215.00 | 3215.00 | 3265.00 | 15 | 3210.00 | 3400.00 | 100 | -2.87% | -13.01% |
| Meyer Burger N | 1.28 | -0.16% | -0.00 | 3646701 | 1.26 | 1.24 | 1.30 | 7795 | 1.25 | 1.29 | 17910 | 3.40% | -23.47% |
| Mikron N | 8.32 | 2.21% | 0.18 | 20304 | 8.16 | 8.16 | 8.32 | 2521 | 7.92 | 8.34 | 2153 | -0.24% | 13.97% |
| Mobilezone N | 11.92 | 0.17% | 0.02 | 97845 | 11.92 | 11.84 | 11.94 | 574 | 11.84 | 11.88 | 2010 | -0.50% | -2.53% |
| Mobimo N | 255.50 | -0.39% | -1.00 | 6391 | 254.00 | 254.00 | 257.00 | 100 | 254.50 | 256.00 | 89 | 1.39% | -2.29% |
| Molecular Partners N | 26.45 | -0.19% | -0.05 | 4673 | 26.40 | 26.35 | 26.50 | 2000 | 25.50 | 27.00 | 1113 | - | 0.76% |
| Myriad N | 0.34 | -6.53% | -0.02 | 211030 | 0.32 | 0.30 | 0.35 | 650 | 0.31 | 0.34 | 4000 | 11.25% | -55.50% |
| Nestlé N | 74.94 | -0.35% | -0.26 | 8792249 | 74.84 | 74.56 | 75.08 | 45 | 75.30 | 75.40 | 258 | 0.38% | -10.57% |
| Newron Pharma N | 10.36 | -5.82% | -0.64 | 173241 | 11.34 | 10.30 | 11.70 | 630 | 10.30 | 11.16 | 200 | 17.95% | -10.52% |
| Novartis N | 76.04 | -0.05% | -0.04 | 10931128 | 75.60 | 75.14 | 76.12 | 10 | 77.00 | - | 316 | -2.29% | -7.72% |
| OC Oerlikon N | 16.09 | 0.75% | 0.12 | 523427 | 15.92 | 15.90 | 16.09 | 1000 | 15.89 | 16.20 | 2000 | 6.20% | -2.19% |
| Orascom N | 15.25 | 2.35% | 0.35 | 39625 | 15.20 | 14.90 | 15.40 | 550 | 14.95 | 15.30 | 1407 | 4.12% | 37.73% |
| Orell Füssli N | 116.00 | 0.00% | 0.00 | 6 | 116.00 | 116.00 | 116.00 | 41 | 114.00 | 116.00 | 94 | - | 2.84% |
| Orior N | 81.60 | -1.21% | -1.00 | 10027 | 81.80 | 81.30 | 82.40 | 100 | 81.00 | 82.00 | 1200 | 2.50% | 6.29% |
| PSP N | 91.75 | 0.11% | 0.10 | 59441 | 91.40 | 91.30 | 91.95 | 2000 | 91.50 | 92.00 | 1500 | 1.44% | -0.65% |
| Panalpina N | 125.80 | -0.32% | -0.40 | 33650 | 123.90 | 123.60 | 126.60 | 30 | 124.00 | 126.40 | 200 | -1.25% | -16.61% |
| Pargesa I | 92.25 | 0.55% | 0.50 | 123411 | 91.70 | 91.40 | 92.25 | 150 | 90.00 | 92.50 | 435 | 3.89% | 9.17% |
| Partners Group N | 721.00 | 0.56% | 4.00 | 49785 | 716.50 | 714.50 | 721.00 | 20 | 725.00 | 725.00 | 1510 | 0.84% | 7.93% |
| Peach Property N | 29.00 | -1.02% | -0.30 | 1449 | 29.00 | 29.00 | 29.20 | 500 | 28.50 | 30.00 | 333 | -3.01% | 0.17% |
| Perfect Holding N | 0.02 | 2.13% | 0.00 | - | 0.02 | 0.02 | 0.02 | 59900 | 0.02 | 0.03 | 10000 | -4.00% | -20.00% |
| Perrot Duval I | 73.50 | 0.68% | 0.50 | 106 | 73.50 | 73.50 | 73.50 | 18 | 73.50 | 74.50 | 1000 | 0.68% | 0.96% |
| Phoenix M. I | 649.00 | 0.15% | 1.00 | 965 | 646.00 | 643.00 | 649.00 | 11 | 626.00 | 656.00 | 13 | 0.62% | 5.61% |
| Plazza N | 225.00 | 0.00% | 0.00 | 829 | 225.00 | 222.00 | 226.00 | 476 | 222.00 | 229.00 | 200 | 0.44% | -0.88% |
| Poenina N | 57.20 | 0.00% | 0.00 | 1216 | 56.40 | 56.20 | 57.20 | 500 | 55.00 | 57.20 | 100 | 3.62% | -5.22% |
| Private Equity N | 72.00 | 0.70% | 0.50 | 1427 | 72.00 | 72.00 | 72.00 | 10 | 70.50 | 72.00 | 1477 | 0.70% | -6.01% |
| Relief Therapeutics | 0.01 | 2.04% | 0.00 | 2065700 | 0.01 | 0.01 | 0.01 | 290000 | 0.01 | 0.01 | 183088 | - | - |
| Richemont N | 93.02 | 0.15% | 0.14 | 1218585 | 92.42 | 92.28 | 93.02 | 60 | 92.42 | 93.30 | 30 | 1.11% | 5.35% |
| Rieter N | 201.20 | 1.11% | 2.20 | 34481 | 198.60 | 197.30 | 201.20 | 15 | 196.10 | 202.20 | 55 | 7.59% | -15.39% |
| Roche GS | 217.60 | 0.90% | 1.95 | 3617172 | 216.30 | 215.30 | 218.85 | 453 | - | 216.00 | 50 | 0.48% | -11.72% |
| Romande Energie N | 1205.00 | 0.42% | 5.00 | 44 | 1200.00 | 1200.00 | 1205.00 | 12 | 1165.00 | 1205.00 | 64 | 0.42% | 2.12% |
| SFPI N | 95.00 | -1.04% | -1.00 | 233 | 95.00 | 95.00 | 95.00 | 200 | 94.00 | 96.50 | 67 | -0.52% | 1.05% |
| SFS N | 117.20 | -1.10% | -1.30 | 28988 | 117.80 | 117.10 | 118.70 | 200 | 116.90 | 118.60 | 50 | 3.25% | 3.71% |
| SGS N | 2416.00 | 0.00% | 0.00 | 9981 | 2402.00 | 2396.00 | 2417.00 | 10 | 2325.00 | 2420.00 | 4 | 1.68% | -4.92% |
| SNB N | 8340.00 | -0.48% | -40.00 | 163 | 8380.00 | 8280.00 | 8400.00 | 1 | 8200.00 | 8380.00 | 5 | 2.71% | 114.45% |
| Santhera N | 19.00 | -1.35% | -0.26 | 7472 | 19.20 | 18.70 | 19.60 | 500 | 19.00 | 19.48 | 1000 | 2.59% | -47.20% |
| Schaffner N | 294.00 | -3.61% | -11.00 | 9 | 295.00 | 294.00 | 295.00 | 97 | 292.00 | 299.00 | 62 | -7.26% | -5.77% |
| Schindler N | 198.80 | -0.05% | -0.10 | 21007 | 197.70 | 197.20 | 199.30 | 100 | 197.00 | 201.00 | 200 | 2.26% | -9.61% |
| Schindler PS | 207.40 | 0.58% | 1.20 | 137979 | 205.80 | 205.60 | 207.40 | 100 | 205.00 | 210.00 | 95 | 2.47% | -7.53% |
| Schlatter N | 47.00 | 1.29% | 0.60 | 3 | 47.00 | 47.00 | 47.00 | 99 | 45.80 | 48.40 | 120 | -4.08% | -1.57% |
| Schmolz + Bickenbach | 0.80 | 0.38% | 0.00 | 274289 | 0.79 | 0.79 | 0.80 | 50000 | 0.80 | 0.80 | 330753 | 6.52% | -4.76% |
| Schweiter I | 1150.00 | 1.05% | 12.00 | 1151 | 1138.00 | 1126.00 | 1150.00 | 10 | 1110.00 | 1150.00 | 10 | -1.20% | -9.02% |
| Sensirion N | 43.17 | -0.67% | -0.29 | 15465 | 43.40 | 43.02 | 43.97 | 472 | 43.00 | 43.94 | 400 | -0.81% | - |
| Siegfried N | 339.50 | -0.44% | -1.50 | - | 339.50 | 339.50 | 339.50 | 15 | 340.00 | 345.00 | 160 | 2.55% | 5.56% |
| Sika I | 7390.00 | 0.68% | 50.00 | 5023 | 7335.00 | 7280.00 | 7390.00 | 3 | 7320.00 | 7475.00 | 5 | 1.09% | -4.52% |
| Sonova N | 161.70 | 0.78% | 1.25 | 198605 | 160.30 | 159.55 | 161.70 | 40 | 162.00 | 162.00 | 520 | 5.20% | 6.24% |
| Spice | 26.40 | 0.76% | 0.20 | 1001 | 26.60 | 26.40 | 26.60 | 999 | 26.40 | 29.00 | 397 | -1.49% | -8.65% |
| St. Galler Kantonalb | 545.00 | 0.18% | 1.00 | 1171 | 542.00 | 542.00 | 545.00 | 10 | 555.00 | 544.00 | 20 | 0.37% | 12.60% |
| Starrag N | 73.40 | 0.00% | 0.00 | 436 | 72.40 | 72.20 | 73.40 | 470 | 72.60 | 73.60 | 776 | -0.27% | 12.06% |
| Straumann N | 632.50 | 1.04% | 6.50 | 40272 | 624.00 | 622.00 | 632.50 | 270 | 620.00 | 633.00 | 25 | 3.69% | -8.13% |
| Sulzer N | 118.10 | 3.96% | 4.50 | 127720 | 115.10 | 113.20 | 119.10 | 100 | 117.50 | 119.50 | 2080 | 6.11% | -0.08% |
| Sunrise N | 78.30 | 0.38% | 0.30 | 101018 | 77.90 | 77.50 | 78.45 | 500 | 77.00 | 78.85 | 887 | 1.55% | -11.85% |
| Swatch Group I | 469.90 | 0.60% | 2.80 | 180429 | 465.20 | 463.70 | 469.90 | 20 | 456.00 | 465.00 | 20 | 3.91% | 18.24% |
| Swatch Group N | 87.50 | 0.81% | 0.70 | 100063 | 86.40 | 86.05 | 87.70 | 200 | 84.00 | 88.00 | 455 | 3.79% | 17.72% |
| Swiss Life N | 359.40 | 0.76% | 2.70 | 158239 | 357.00 | 356.30 | 359.80 | 120 | 358.50 | 359.00 | 300 | 3.90% | 4.17% |
| Swiss Prime Site N | 92.20 | 0.00% | 0.00 | 149470 | 91.65 | 91.50 | 92.45 | 500 | 91.50 | 92.50 | 100 | 2.05% | 2.56% |
| Swiss Re N | 93.06 | -5.10% | -5.00 | - | 93.06 | 93.06 | 93.06 | 50 | 98.80 | 96.00 | 88 | 2.83% | 7.46% |
| Swisscom N | 465.30 | 0.52% | 2.40 | 109737 | 459.30 | 458.20 | 465.30 | 4 | 466.00 | 465.60 | 300 | 2.40% | -10.26% |
| Swissquote N | 57.50 | -0.17% | -0.10 | 23681 | 57.90 | 57.20 | 58.00 | 1000 | 56.30 | 58.00 | 656 | -0.17% | 50.72% |
| Tamedia N | 147.50 | -2.96% | -4.50 | - | 147.50 | 147.50 | 147.50 | 800 | 140.50 | 153.00 | 7 | 4.83% | 10.14% |
| Tecan N | 217.00 | 0.46% | 1.00 | 4583 | 217.60 | 216.20 | 217.80 | 15 | 198.00 | 220.00 | 40 | -1.81% | 7.05% |
| Temenos N | 125.50 | 5.46% | 6.50 | 648747 | 123.00 | 122.50 | 127.50 | 2025 | 123.50 | 125.60 | 225 | 10.28% | 0.40% |
| Thurgauer KB PS | 103.50 | 0.98% | 1.00 | 450 | 103.50 | 103.50 | 103.50 | 545 | 102.00 | 103.50 | 634 | -0.48% | 1.77% |
| Titlis-Bahnen N | 449.00 | 0.00% | 0.00 | 198 | 449.00 | 449.00 | 449.00 | 5 | 440.00 | 450.00 | 39 | -0.22% | 14.18% |
| Tornos N | 15.45 | -2.22% | -0.35 | 54388 | 15.50 | 15.20 | 15.65 | 2500 | 15.20 | 15.95 | 2514 | -1.59% | 154.11% |
| U-Blox N | 182.00 | 0.06% | 0.10 | 13222 | 180.30 | 180.20 | 182.60 | 122 | 180.20 | 182.90 | 500 | 0.88% | -4.80% |
| UBS Group N | 16.77 | -2.50% | -0.43 | 28143046 | 16.52 | 16.45 | 16.90 | 3000 | 17.20 | 16.80 | 6384 | -0.53% | -6.52% |
| VAT N | 155.90 | 1.23% | 1.90 | 101420 | 156.00 | 154.50 | 156.50 | 60 | 156.00 | 157.00 | 100 | -2.62% | 7.96% |
| VP Bank I | 162.00 | 0.00% | 0.00 | 6018 | 162.00 | 161.00 | 162.40 | 70 | 152.00 | 160.80 | 56 | 1.63% | 21.80% |
| VZ Holding N | 280.00 | 1.08% | 3.00 | 4543 | 277.00 | 274.00 | 281.50 | 375 | 265.00 | 282.00 | 400 | 9.75% | -14.83% |
| Valartis N | 8.80 | -2.22% | -0.20 | 150372 | 8.80 | 8.65 | 8.80 | 34 | 8.60 | 9.00 |