Finanz und Wirtschaft 
20.09.2020 07:08:15
Chart
Kursdaten
| Kurs | 683.70 | Eröffnung | 683.15 |
| Diff. absolut | 1.56 | Tages-Hoch | 687.00 |
| Diff. % | 0.23 % | Tages-Tief | 682.72 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.09.2020 | 682.14 | Volatilität in % | - |
| Börse | Letzter Handel | 18.09.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 20.09.2020 / 07:08 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -1.21% | 731.5 | 501.0 |
| 1 Woche | 0.93% | 687.0 | 675.3 |
| 1 Monat | 3.18% | 687.0 | 657.0 |
| 3 Monate | 3.64% | 687.0 | 644.4 |
| 6 Monate | 25.85% | 687.0 | 532.8 |
| 1 Jahr | 4.35% | 731.5 | 501.0 |
| 3 Jahre | 15.22% | 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 | 23.82 | 0.51% | 0.12 | 18430618 | 23.66 | 23.56 | 23.88 | 3666 | 23.81 | 23.82 | 104788 | -0.08% | 1.93% |
| Achiko N | 0.50 | 1.01% | 0.01 | 447723 | 0.49 | 0.47 | 0.50 | 2900 | 0.48 | 0.50 | 116476 | 0.00% | -41.18% |
| Addex N | 1.99 | -2.93% | -0.06 | 11509 | 2.02 | 1.99 | 2.04 | 3429 | 1.99 | 2.04 | 400 | -1.97% | 21.34% |
| Adecco N | 51.92 | -1.29% | -0.68 | 7078473 | 52.60 | 49.82 | 52.60 | 1991 | 51.88 | 51.92 | 72707 | 4.42% | -15.19% |
| Adval Tech N | 143.00 | 3.62% | 5.00 | 24 | 143.00 | 143.00 | 143.00 | 6 | 136.00 | 146.00 | 1 | 0.00% | -15.88% |
| Aevis N | 12.65 | 7.20% | 0.85 | 16214 | 11.80 | 11.60 | 12.65 | 294 | 12.65 | 12.70 | 392 | 7.20% | -9.64% |
| Airesis N | 0.95 | 11.76% | 0.10 | 427 | 0.95 | 0.95 | 0.95 | 5496 | 0.88 | 0.95 | 490 | 5.56% | -19.49% |
| Alcon N | 53.92 | 0.33% | 0.18 | 3315599 | 53.50 | 52.80 | 54.22 | 36255 | 53.92 | 53.94 | 765 | 4.54% | -1.61% |
| Allreal N | 199.20 | 0.50% | 1.00 | 81441 | 198.80 | 197.60 | 199.80 | 948 | 199.20 | 199.40 | 379 | 2.57% | 3.53% |
| Also N | 244.00 | 2.95% | 7.00 | 16134 | 237.00 | 237.00 | 244.50 | 478 | 243.50 | 244.00 | 753 | 2.52% | 49.33% |
| Aluflexpack N | 25.30 | 2.85% | 0.70 | 12942 | 24.40 | 24.40 | 25.30 | 419 | 24.70 | 25.30 | 721 | -0.39% | 27.14% |
| AMS I | 18.20 | -0.44% | -0.08 | 3503147 | 18.50 | 18.16 | 18.66 | 20135 | 18.20 | 18.20 | 748 | 8.46% | -53.65% |
| APG SGA N | 179.60 | -0.77% | -1.40 | 2567 | 180.80 | 179.60 | 181.80 | 159 | 179.60 | 182.00 | 6 | 1.93% | -36.76% |
| Arbonia N | 12.00 | 0.50% | 0.06 | 124706 | 11.94 | 11.76 | 12.00 | 126 | 11.98 | 12.00 | 10436 | 7.53% | -4.76% |
| Arundel N | 2.50 | -16.67% | -0.50 | 15340 | 2.20 | 2.20 | 2.78 | 5999 | 2.50 | 2.80 | 1400 | -10.71% | 20.19% |
| Aryzta N | 0.67 | -4.49% | -0.03 | 11905226 | 0.69 | 0.67 | 0.71 | 31129 | 0.67 | 0.67 | 938807 | -4.21% | -38.03% |
| Ascom N | 11.98 | -1.48% | -0.18 | 46588 | 12.22 | 11.98 | 12.30 | 8965 | 11.98 | 12.00 | 198 | 0.50% | 13.88% |
| Asmallworld N | 1.90 | -1.04% | -0.02 | 8237 | 1.90 | 1.83 | 1.95 | 1000 | 1.85 | 1.90 | 500 | 2.43% | -29.81% |
| Autoneum N | 114.30 | -0.78% | -0.90 | 11712 | 114.50 | 114.20 | 114.90 | 528 | 114.30 | 114.40 | 81 | 1.96% | -1.64% |
| Bachem N | 375.00 | 1.76% | 6.50 | 54410 | 368.00 | 367.00 | 375.00 | 296 | 373.00 | 375.00 | 1611 | 4.90% | 142.25% |
| Bâloise N | 146.00 | 0.14% | 0.20 | 241924 | 145.80 | 144.20 | 146.60 | 5342 | 146.00 | 146.10 | 154 | -0.82% | -16.57% |
| Bank Linth N | 505.00 | 2.64% | 13.00 | 121 | 494.00 | 490.00 | 505.00 | 10 | 498.00 | 505.00 | 5 | 1.00% | 3.91% |
| BC Genève N | 176.00 | 0.00% | 0.00 | 749 | 176.50 | 176.00 | 177.00 | 224 | 176.00 | 177.50 | 212 | -0.56% | -9.51% |
| BC Jura I | 58.50 | 3.54% | 2.00 | 74 | 56.50 | 56.00 | 58.50 | 63 | 56.00 | 58.50 | 61 | 3.54% | 4.46% |
| BC Vaudoise N | 98.60 | 1.13% | 1.10 | 221298 | 97.50 | 96.60 | 98.80 | 109 | 98.30 | 98.60 | 42 | 3.68% | 24.81% |
| Banque Profil I | 1.61 | - | - | - | - | - | - | 500 | 1.50 | 1.61 | 503 | 2.55% | -27.48% |
| Barry Callebaut N | 2008.00 | -0.40% | -8.00 | 15635 | 2014.00 | 1999.00 | 2018.00 | 228 | 2008.00 | 2010.00 | 595 | -1.38% | -6.08% |
| Basellandsch. KB PS | 904.00 | -0.22% | -2.00 | 78 | 906.00 | 902.00 | 906.00 | 26 | 902.00 | 904.00 | 7 | -0.22% | -1.74% |
| Basilea Pharma N | 49.00 | 1.16% | 0.56 | 53342 | 48.36 | 48.36 | 49.34 | 299 | 48.96 | 49.00 | 322 | 4.88% | 4.57% |
| Basler KB PS | 61.80 | -1.59% | -1.00 | 2710 | 62.80 | 61.80 | 62.80 | 104 | 61.80 | 62.20 | 43 | -0.32% | -17.60% |
| BB Biotech N | 68.95 | 1.47% | 1.00 | 121571 | 67.90 | 67.90 | 68.95 | 3751 | 68.75 | 68.95 | 3523 | 3.14% | 4.08% |
| Belimo N | 7100.00 | 1.57% | 110.00 | 1270 | 6970.00 | 6970.00 | 7110.00 | 1 | 7080.00 | 7100.00 | 55 | 2.01% | -2.61% |
| Bell Food Group N | 246.50 | -2.18% | -5.50 | 3521 | 252.00 | 245.00 | 254.50 | 318 | 246.50 | 247.50 | 54 | -0.20% | -5.92% |
| Bellevue N | 23.80 | 0.42% | 0.10 | 2827 | 23.80 | 23.70 | 24.20 | 499 | 23.80 | 24.20 | 4965 | 1.28% | -0.42% |
| Titlis-Bahnen N | 42.70 | 8.93% | 3.50 | 4404 | 39.20 | 39.20 | 42.70 | 141 | 42.70 | 44.90 | 22 | 15.72% | -38.29% |
| BEKB | BCBE N | 227.50 | 0.00% | 0.00 | 2293 | 229.00 | 227.50 | 229.00 | 350 | 227.50 | 228.00 | 47 | 0.00% | 2.48% |
| BFW Liegenschaften N | 48.20 | 11.06% | 4.80 | 5 | 48.20 | 48.20 | 48.20 | 2897 | 43.40 | 48.20 | 222 | 7.11% | 8.80% |
| BKW N | 100.60 | 0.60% | 0.60 | 61045 | 100.00 | 99.20 | 100.80 | 1245 | 100.40 | 100.60 | 3521 | -0.98% | 40.90% |
| Blackstone Res. N | 1.74 | -7.45% | -0.14 | 117582 | 1.89 | 1.65 | 1.90 | 1000 | 1.73 | 1.74 | 973 | -14.71% | 85.90% |
| Bobst N | 55.25 | -0.81% | -0.45 | 23507 | 55.25 | 55.05 | 56.00 | 267 | 55.25 | 55.40 | 26 | -1.95% | -1.95% |
| Bossard N | 165.00 | 0.24% | 0.40 | 14386 | 164.00 | 163.00 | 166.60 | 96 | 164.80 | 165.00 | 281 | -0.24% | -5.55% |
| Bucher N | 347.40 | 1.16% | 4.00 | 109541 | 343.20 | 343.00 | 347.40 | 500 | 347.00 | 347.40 | 1315 | 2.30% | 2.24% |
| Burckhardt Compr. N | 239.50 | 0.21% | 0.50 | 4565 | 238.50 | 236.00 | 243.00 | 98 | 239.50 | 240.50 | 11 | 3.46% | -9.62% |
| Burkhalter N | 63.60 | -0.78% | -0.50 | 9330 | 64.20 | 62.80 | 64.20 | 1149 | 63.60 | 63.70 | 26 | -3.34% | -16.43% |
| BVZ N | 780.00 | -6.02% | -50.00 | 586 | 825.00 | 780.00 | 830.00 | 6 | 780.00 | 795.00 | 2 | -10.86% | -35.00% |
| Calida N | 28.80 | 5.11% | 1.40 | 9864 | 27.60 | 27.50 | 28.80 | 15 | 28.40 | 28.80 | 1074 | 3.97% | -21.74% |
| Gavazzi I | 151.50 | -1.62% | -2.50 | 648 | 152.00 | 145.00 | 152.00 | 135 | 149.00 | 151.50 | 105 | -2.26% | -41.73% |
| Cassiopea N | 52.80 | 0.38% | 0.20 | 10871 | 52.60 | 52.00 | 53.00 | 15 | 52.60 | 52.80 | 1662 | -1.86% | 25.71% |
| Cembra Money Bank N | 112.70 | 0.27% | 0.30 | 504838 | 112.60 | 111.90 | 113.40 | 940 | 112.60 | 112.70 | 11593 | 3.58% | 6.32% |
| Lindt & Sprüngli N | 82900.00 | 0.36% | 300.00 | 385 | 82900.00 | 82300.00 | 83000.00 | 1 | 82800.00 | 82900.00 | 8 | 1.97% | -3.04% |
| Lindt & Sprüngli PS | 7835.00 | 0.19% | 15.00 | 7877 | 7810.00 | 7785.00 | 7890.00 | 53 | 7835.00 | 7840.00 | 3 | 1.42% | 4.26% |
| Cicor Technologies N | 42.60 | 5.97% | 2.40 | 2288 | 40.40 | 40.40 | 42.80 | 5 | 42.10 | 42.60 | 44 | 15.45% | -28.28% |
| Clariant N | 18.98 | -0.86% | -0.17 | 1515001 | 19.25 | 18.96 | 19.32 | 54061 | 18.98 | 18.99 | 373 | -1.33% | -12.15% |
| Coltene N | 73.50 | 1.24% | 0.90 | 5355 | 73.00 | 72.30 | 73.50 | 28 | 72.80 | 73.50 | 240 | -1.87% | -17.23% |
| Comet N | 140.00 | 0.29% | 0.40 | 19266 | 139.20 | 139.20 | 141.40 | 542 | 140.00 | 140.20 | 647 | 2.34% | 14.19% |
| Richemont N | 63.76 | -1.97% | -1.28 | 3949554 | 65.04 | 63.52 | 65.04 | 58613 | 63.76 | 63.78 | 2729 | -3.36% | -16.17% |
| CI COM I | 2.40 | -4.00% | -0.10 | 50 | 2.40 | 2.40 | 2.40 | 1692 | 2.40 | 2.50 | 44 | -9.09% | -0.83% |
| Comp. Fin. Tradition | 114.50 | 0.00% | 0.00 | 171 | 114.50 | 114.50 | 114.50 | 400 | 113.00 | 114.50 | 180 | 0.00% | 10.70% |
| Conzzeta N | 975.00 | 1.35% | 13.00 | 1295 | 966.00 | 958.00 | 975.00 | 16 | 971.00 | 975.00 | 100 | 0.93% | -15.66% |
| Cosmo N | 87.90 | -0.90% | -0.80 | 14967 | 88.20 | 87.00 | 88.90 | 100 | 87.60 | 87.90 | 52 | 0.46% | 14.60% |
| CPH N | 67.00 | 0.00% | 0.00 | 24 | 67.00 | 67.00 | 67.00 | 65 | 66.60 | 67.00 | 973 | 0.90% | -15.40% |
| Crealogix N | 103.50 | 1.47% | 1.50 | 673 | 100.50 | 100.50 | 103.50 | 50 | 102.00 | 103.50 | 1 | 2.48% | -5.05% |
| CS Group N | 9.79 | -2.42% | -0.24 | 38764794 | 10.04 | 9.79 | 10.04 | 272894 | 9.79 | 9.80 | 60000 | -0.43% | -25.28% |
| Daetwyler I | 210.00 | 3.19% | 6.50 | 26382 | 204.00 | 204.00 | 211.00 | 599 | 209.50 | 210.00 | 663 | 1.20% | 12.66% |
| DKSH N | 65.85 | 2.09% | 1.35 | 217815 | 64.55 | 64.05 | 65.85 | 157 | 65.65 | 65.85 | 5376 | 5.70% | 24.95% |
| Dormakaba N | 527.00 | 1.15% | 6.00 | 58462 | 521.00 | 515.50 | 527.00 | 889 | 526.50 | 527.00 | 665 | 2.53% | -23.90% |
| Dufry N | 30.60 | -1.03% | -0.32 | 1006912 | 30.82 | 29.74 | 30.83 | 43 | 30.57 | 30.60 | 3456 | 1.43% | -68.13% |
| Edisun Power N | 111.50 | 3.72% | 4.00 | 140 | 109.00 | 109.00 | 111.50 | 316 | 107.00 | 111.50 | 22 | 2.29% | -16.17% |
| EFG International N | 5.70 | -1.55% | -0.09 | 182944 | 5.70 | 5.68 | 5.79 | 2813 | 5.69 | 5.70 | 180426 | -4.84% | -10.80% |
| Elma Electronic N | 480.00 | - | - | - | - | - | - | 100 | 460.00 | 480.00 | 18 | 0.00% | 9.59% |
| Emmi N | 907.50 | 0.22% | 2.00 | 6738 | 913.50 | 906.00 | 917.50 | 116 | 907.50 | 908.00 | 4 | -0.55% | 7.72% |
| Ems-Chemie N | 861.00 | 1.89% | 16.00 | 36404 | 847.50 | 847.50 | 861.00 | 14 | 860.50 | 861.00 | 716 | 2.32% | 35.27% |
| Evolva N | 0.24 | -2.44% | -0.01 | 3283533 | 0.24 | 0.24 | 0.25 | 103021 | 0.24 | 0.24 | 389324 | -4.57% | 9.59% |
| Feintool N | 51.50 | -1.72% | -0.90 | 3913 | 51.90 | 50.50 | 52.40 | 5 | 50.50 | 51.50 | 159 | 0.19% | -16.67% |
| Flughafen Zürich N | 130.60 | -3.04% | -4.10 | 274116 | 134.00 | 129.60 | 134.00 | 8355 | 130.60 | 130.70 | 645 | -2.25% | -26.09% |
| Forbo N | 1530.00 | 2.41% | 36.00 | 4439 | 1500.00 | 1490.00 | 1538.00 | 69 | 1530.00 | 1532.00 | 61 | 2.82% | -7.16% |
| Fundamenta N | 16.50 | -2.37% | -0.40 | 8049 | 16.90 | 16.50 | 16.90 | 2524 | 16.50 | 16.75 | 50 | -1.20% | 7.49% |
| Galenica N | 66.70 | 1.60% | 1.05 | 790946 | 65.95 | 65.75 | 66.90 | 3277 | 66.65 | 66.70 | 3901 | 3.09% | 11.45% |
| GAM N | 1.80 | -8.26% | -0.16 | 2280900 | 1.94 | 1.80 | 1.95 | 13284 | 1.80 | 1.80 | 77421 | -8.16% | -35.81% |
| Geberit N | 528.40 | -0.11% | -0.60 | 219285 | 529.80 | 524.00 | 531.60 | 3706 | 528.40 | 528.60 | 16 | 1.34% | -2.72% |
| Georg Fischer N | 967.00 | 0.83% | 8.00 | 23478 | 960.00 | 954.50 | 970.00 | 13 | 966.00 | 967.00 | 236 | 1.95% | -1.63% |
| Givaudan N | 4072.00 | 0.34% | 14.00 | 46415 | 4073.00 | 4023.00 | 4078.00 | 96 | 4071.00 | 4072.00 | 279 | 2.57% | 34.35% |
| Glarner KB N | 30.80 | 0.98% | 0.30 | 821 | 30.60 | 30.20 | 30.80 | 50 | 30.40 | 30.80 | 249 | -0.32% | -7.51% |
| Graubündner KB PS | 1550.00 | 0.00% | 0.00 | 152 | 1540.00 | 1535.00 | 1550.00 | 47 | 1535.00 | 1550.00 | 27 | 4.38% | 4.38% |
| Groupe Minoteries N | 344.00 | 0.00% | 0.00 | 122 | 340.00 | 338.00 | 344.00 | 25 | 336.00 | 344.00 | 138 | 1.78% | -4.44% |
| Gurit I | 1968.00 | 4.68% | 88.00 | 3006 | 1892.00 | 1882.00 | 2010.00 | 17 | 1968.00 | 1970.00 | 7 | 8.37% | 31.73% |
| Helvetia N | 81.85 | -1.27% | -1.05 | 591793 | 82.90 | 81.10 | 83.00 | 4531 | 81.85 | 81.90 | 200 | -7.88% | -40.17% |
| Hiag Immo N | 86.00 | -5.70% | -5.20 | 47629 | 92.00 | 85.80 | 92.40 | 2041 | 86.00 | 87.00 | 9 | -5.91% | -20.37% |
| Highlight E&E I | 28.20 | -2.76% | -0.80 | 797 | 28.20 | 28.20 | 28.20 | 44 | 28.20 | 29.00 | 702 | -6.00% | 11.90% |
| Hochdorf N | 67.90 | -1.02% | -0.70 | 992 | 68.00 | 66.20 | 68.00 | 150 | 66.00 | 68.00 | 45 | -2.86% | -18.39% |
| Huber+Suhner N | 70.70 | -0.14% | -0.10 | 24641 | 71.90 | 70.40 | 71.90 | 188 | 70.60 | 70.70 | 621 | 1.58% | -7.94% |
| Hypo Lenzburg N | 4300.00 | 1.42% | 60.00 | 53 | 4240.00 | 4240.00 | 4300.00 | 5 | 4260.00 | 4300.00 | 18 | 1.42% | -6.11% |
| Idorsia N | 26.44 | 2.40% | 0.62 | 1182416 | 25.80 | 25.74 | 26.48 | 2998 | 26.42 | 26.44 | 18933 | 6.61% | -11.69% |
| Implenia N | 30.60 | 1.39% | 0.42 | 95351 | 30.18 | 29.78 | 30.94 | 511 | 30.60 | 30.78 | 400 | 1.66% | -12.07% |
| Ina Invest N | 18.50 | -2.63% | -0.50 | 79697 | 19.20 | 18.50 | 19.20 | 6626 | 18.50 | 18.66 | 781 | -4.15% | 0.00% |
| Inficon N | 747.00 | -0.13% | -1.00 | 4501 | 747.00 | 742.00 | 754.00 | 137 | 747.00 | 748.00 | 7 | -2.35% | -2.80% |
| Interroll N | 2265.00 | -0.22% | -5.00 | 1746 | 2270.00 | 2225.00 | 2295.00 | 42 | 2260.00 | 2265.00 | 21 | -2.37% | 4.14% |
| Intershop N | 615.00 | 3.71% | 22.00 | 18746 | 594.00 | 589.00 | 615.00 | 387 | 600.00 | 615.00 | 3108 | 2.50% | 8.47% |
| Investis N | 88.40 | -1.34% | -1.20 | 3388 | 89.00 | 87.20 | 89.60 | 337 | 88.00 | 88.40 | 171 | 0.23% | 8.87% |
| IVF Hartmann N | 175.00 | 2.34% | 4.00 | 462 | 172.00 | 170.00 | 175.00 | 310 | 175.00 | 177.00 | 193 | 0.57% | 12.18% |
| Julius Bär N | 40.76 | 1.24% | 0.50 | 1884406 | 40.12 | 39.82 | 40.76 | 595 | 40.75 | 40.76 | 8583 | 0.02% | -18.37% |
| Jungfraubahn N | 122.00 | 0.00% | 0.00 | 4460 | 121.80 | 121.00 | 122.00 | 10 | 121.40 | 122.00 | 724 | 0.49% | -26.06% |
| Kardex N | 172.60 | -0.80% | -1.40 | 27157 | 174.60 | 171.00 | 174.60 | 274 | 172.40 | 172.60 | 380 | -4.11% | 5.89% |
| Klingelnberg N | 15.15 | 1.34% | 0.20 | 6497 | 15.00 | 14.85 | 15.25 | 598 | 14.95 | 15.15 | 265 | 0.33% | -37.91% |
| Komax N | 159.40 | 0.89% | 1.40 | 15563 | 157.00 | 156.90 | 159.40 | 39 | 158.80 | 159.40 | 121 | 0.95% | -32.57% |
| Kudelski I | 3.60 | 0.84% | 0.03 | 74878 | 3.52 | 3.52 | 3.62 | 5000 | 3.60 | 3.60 | 6965 | -3.61% | -37.39% |
| Kühne + Nagel N | 177.40 | -0.14% | -0.25 | 326473 | 177.75 | 177.35 | 178.25 | 5535 | 177.40 | 177.45 | 26 | 1.52% | 8.70% |
| Kuros BioSciences N | 2.43 | 3.40% | 0.08 | 15347 | 2.36 | 2.33 | 2.44 | 1000 | 2.35 | 2.43 | 999 | 0.00% | -0.82% |
| LafargeHolcim N | 43.61 | -0.77% | -0.34 | 4107052 | 43.92 | 43.17 | 44.06 | 14276 | 43.60 | 43.61 | 240948 | -1.07% | -18.79% |
| Lalique N | 29.00 | 0.00% | 0.00 | 110 | 29.00 | 29.00 | 29.00 | 133 | 29.00 | 29.60 | 200 | -2.03% | -25.26% |
| Landis+Gyr N | 53.45 | 1.04% | 0.55 | 333354 | 52.95 | 52.40 | 54.25 | 58 | 53.40 | 53.45 | 607 | -0.56% | -46.92% |
| Lmgroup I | 19.60 | -2.00% | -0.40 | 4954 | 20.10 | 19.60 | 20.20 | 200 | 19.30 | 19.60 | 5436 | -4.39% | -57.39% |
| Leclanché N | 0.57 | -3.39% | -0.02 | 63915 | 0.59 | 0.57 | 0.59 | 8123 | 0.57 | 0.57 | 814 | -2.40% | -59.14% |
| Lem N | 1742.00 | -0.57% | -10.00 | 374 | 1752.00 | 1742.00 | 1770.00 | 27 | 1742.00 | 1754.00 | 1 | 1.28% | 22.33% |
| Leonteq N | 34.15 | 2.25% | 0.75 | 70755 | 33.50 | 33.25 | 34.15 | 566 | 34.10 | 34.15 | 1773 | 2.25% | 3.99% |
| LLB N | 53.60 | -0.56% | -0.30 | 10979 | 53.80 | 53.60 | 54.40 | 377 | 53.60 | 53.80 | 193 | -4.29% | -14.10% |
| Logitech N | 64.78 | 1.43% | 0.91 | 1639960 | 64.10 | 63.88 | 66.12 | 32 | 64.76 | 64.78 | 25465 | 2.60% | 41.35% |
| Lonza N | 572.20 | 1.63% | 9.20 | 649071 | 570.00 | 563.40 | 574.60 | 17613 | 572.00 | 572.20 | 3461 | 4.53% | 62.00% |
| Luzerner KB N | 404.00 | 0.87% | 3.50 | 1186 | 400.50 | 398.00 | 404.00 | 89 | 400.00 | 404.00 | 103 | 1.64% | -3.69% |
| MCH Group N | 14.25 | -0.35% | -0.05 | 381 | 14.30 | 14.20 | 14.30 | 25 | 14.10 | 14.25 | 241 | 7.55% | -45.40% |
| Medacta N | 86.70 | 1.40% | 1.20 | 14805 | 85.90 | 82.90 | 86.80 | 105 | 86.50 | 86.70 | 134 | 1.52% | 19.75% |
| Medartis N | 43.50 | 2.84% | 1.20 | 16858 | 41.70 | 41.70 | 44.35 | 3174 | 43.50 | 43.85 | 30 | 9.71% | -0.46% |
| Meier Tobler N | 9.02 | -5.65% | -0.54 | 12211 | 9.58 | 9.02 | 9.60 | 999 | 9.02 | 9.04 | 561 | -4.25% | -24.86% |
| Metall Zug N | 1315.00 | -1.50% | -20.00 | 237 | 1340.00 | 1310.00 | 1340.00 | 25 | 1315.00 | 1330.00 | 11 | -1.13% | -18.44% |
| Meyer Burger N | 0.24 | 7.94% | 0.02 | 66671328 | 0.22 | 0.21 | 0.24 | 38817637 | 0.24 | 0.24 | 149196 | 34.04% | -15.98% |
| Mikron N | 5.22 | -0.76% | -0.04 | 456 | 5.28 | 5.18 | 5.28 | 934 | 5.18 | 5.22 | 79 | 6.75% | -22.78% |
| Mobilezone N | 9.13 | 0.33% | 0.03 | 153079 | 9.14 | 9.07 | 9.29 | 7194 | 9.13 | 9.14 | 163 | -2.56% | -15.93% |
| Mobimo N | 263.00 | -1.68% | -4.50 | 97967 | 268.00 | 263.00 | 268.00 | 1924 | 263.00 | 265.50 | 373 | -3.31% | -8.84% |
| Molecular Partners N | 16.62 | 2.72% | 0.44 | 119794 | 16.26 | 16.16 | 16.62 | 5837 | 16.58 | 16.62 | 5119 | 3.10% | -5.14% |
| Nestlé N | 108.42 | -0.90% | -0.98 | 15174187 | 109.40 | 108.42 | 109.70 | 71638 | 108.42 | 108.44 | 2000 | -1.42% | 3.47% |
| Newron Pharma N | 1.96 | 0.00% | 0.00 | 28682 | 2.04 | 1.96 | 2.04 | 3819 | 1.96 | 2.00 | 3042 | -3.45% | -69.13% |
| Novartis N | 82.93 | 0.77% | 0.63 | 12398131 | 82.96 | 82.02 | 83.92 | 791 | 82.92 | 82.93 | 35667 | 1.38% | -9.76% |
| Novavest N | 44.10 | 0.00% | 0.00 | 4336 | 44.10 | 43.90 | 44.10 | 126 | 43.90 | 44.10 | 483 | -0.90% | 1.37% |
| ObsEva N | 2.80 | 1.82% | 0.05 | 176342 | 2.79 | 2.66 | 2.80 | 178 | 2.70 | 2.80 | 2197 | 7.28% | -19.31% |
| OC Oerlikon N | 7.92 | -0.44% | -0.04 | 1041337 | 7.92 | 7.86 | 7.96 | 1441 | 7.92 | 7.93 | 21457 | -2.04% | -30.24% |
| Orascom N | 8.70 | -0.80% | -0.07 | 22702 | 8.88 | 8.70 | 8.90 | 2645 | 8.70 | 8.79 | 118 | -3.23% | -43.06% |
| Orell Füssli N | 91.00 | 0.22% | 0.20 | 375 | 91.20 | 90.60 | 91.20 | 233 | 90.60 | 91.00 | 48 | 0.00% | -8.54% |
| Orior N | 76.30 | 1.06% | 0.80 | 12638 | 75.90 | 75.30 | 76.60 | 40 | 76.20 | 76.30 | 25 | 0.39% | -14.75% |
| Partners Group N | 854.20 | -0.28% | -2.40 | 878756 | 865.80 | 854.20 | 900.00 | 2000 | 854.20 | 854.80 | 2 | -2.84% | -3.74% |
| Peach Property N | 41.10 | 0.74% | 0.30 | 8351 | 41.10 | 40.60 | 41.50 | 20 | 40.90 | 41.10 | 218 | -2.14% | 4.05% |
| Perfect Holding N | 0.09 | -4.40% | -0.00 | 396941 | 0.09 | 0.09 | 0.09 | 20025 | 0.09 | 0.09 | 8100 | -10.77% | 411.76% |
| Perrot Duval I | 115.00 | 9.52% | 10.00 | 2 | 115.00 | 115.00 | 115.00 | 55 | 108.00 | 115.00 | 107 | 0.00% | -16.06% |
| Phoenix Mecano I | 364.00 | -2.67% | -10.00 | 769 | 376.50 | 364.00 | 380.50 | 54 | 364.00 | 367.00 | 9 | 2.25% | -23.93% |
| Pierer Mobility I | 56.40 | -1.05% | -0.60 | 4765 | 57.10 | 56.10 | 57.10 | 150 | 54.30 | 56.40 | 2269 | -0.70% | 4.44% |
| Plazza N | 285.00 | 0.00% | 0.00 | 1349 | 285.00 | 282.00 | 285.00 | 15 | 283.00 | 285.00 | 566 | 0.00% | 1.06% |
| Poenina N | 49.70 | 0.40% | 0.20 | 1028 | 49.50 | 49.40 | 49.70 | 420 | 49.50 | 49.70 | 180 | 0.00% | 2.90% |
| Polyphor N | 7.10 | -5.21% | -0.39 | 10841 | 7.44 | 7.10 | 7.51 | 2148 | 7.10 | 7.50 | 412 | -4.05% | -10.13% |
| Private Equity N | 52.00 | 2.97% | 1.50 | 2052 | 51.00 | 50.50 | 52.00 | 200 | 52.00 | 53.00 | 200 | 4.00% | -11.11% |
| PSP N | 111.50 | -0.54% | -0.60 | 246583 | 112.00 | 110.90 | 112.20 | 10687 | 111.50 | 111.60 | 1201 | 0.00% | -16.54% |
| Relief Therapeut. N | 0.50 | -1.18% | -0.01 | 43068735 | 0.51 | 0.45 | 0.51 | 3501897 | 0.50 | 0.50 | 39959 | 2.87% | 50100.00% |
| Rieter N | 80.10 | 1.01% | 0.80 | 9373 | 79.50 | 79.20 | 81.00 | 770 | 80.10 | 80.20 | 142 | -1.23% | -42.00% |
| Roche GS | 343.10 | 1.84% | 6.20 | 4506337 | 339.80 | 338.15 | 345.35 | 129 | 343.05 | 343.10 | 10459 | 4.17% | 9.27% |
| Romande Energie N | 1070.00 | 1.42% | 15.00 | 69 | 1065.00 | 1045.00 | 1070.00 | 4 | 1065.00 | 1070.00 | 9 | 0.94% | -10.83% |
| Santhera N | 6.54 | 0.31% | 0.02 | 55018 | 6.68 | 6.48 | 6.68 | 1200 | 6.53 | 6.54 | 1859 | -0.30% | -42.33% |
| Schaffner N | 179.00 | 1.99% | 3.50 | 33 | 176.50 | 176.50 | 179.00 | 6 | 178.00 | 179.00 | 4 | 1.42% | -19.37% |
| Schindler N | 253.20 | 1.77% | 4.40 | 77918 | 249.20 | 248.80 | 253.20 | 78 | 252.20 | 253.20 | 418 | 3.52% | 6.75% |
| Schindler PS | 256.40 | 1.83% | 4.60 | 314026 | 251.70 | 251.00 | 257.10 | 2259 | 256.40 | 256.50 | 1006 | 4.10% | 4.14% |
| Schlatter N | 27.60 | 8.66% | 2.20 | 642 | 26.20 | 25.20 | 27.60 | 100 | 25.40 | 27.60 | 59 | 6.15% | -22.91% |
| Schmolz + Bickenbach | 0.16 | 0.89% | 0.00 | 237493 | 0.16 | 0.16 | 0.16 | 19000 | 0.16 | 0.16 | 11954 | 0.13% | -43.42% |
| Schweiter I | 1314.00 | 1.70% | 22.00 | 2280 | 1290.00 | 1288.00 | 1316.00 | 25 | 1310.00 | 1314.00 | 20 | 4.29% | 7.18% |
| SNB N | 4950.00 | 1.23% | 60.00 | 27 | 4850.00 | 4850.00 | 4950.00 | 3 | 4860.00 | 4980.00 | 7 | -0.80% | -8.16% |
| Sensirion N | 48.65 | 1.04% | 0.50 | 14520 | 48.75 | 47.50 | 48.75 | 108 | 48.30 | 48.65 | 1696 | 3.18% | 18.51% |
| SF Urban Prop. N | 93.50 | 0.54% | 0.50 | 1085 | 92.00 | 92.00 | 93.50 | 200 | 92.00 | 93.50 | 675 | -1.58% | -5.08% |
| SFS N | 89.70 | 0.00% | 0.00 | 40248 | 90.00 | 88.60 | 90.00 | 47 | 89.65 | 89.70 | 484 | 5.04% | -3.65% |
| SGS N | 2447.00 | -0.04% | -1.00 | 53965 | 2452.00 | 2398.00 | 2452.00 | 13 | 2446.00 | 2447.00 | 38 | 1.83% | -7.70% |
| Siegfried N | 564.00 | 1.44% | 8.00 | 17547 | 555.50 | 555.50 | 565.50 | 14 | 562.00 | 564.00 | 516 | 7.94% | 20.26% |
| SIG Combibloc N | 18.00 | 0.00% | 0.00 | 10023108 | 18.11 | 17.90 | 18.38 | 12016 | 17.99 | 18.00 | 1735 | 2.56% | 16.43% |
| Sika N | 223.60 | 0.45% | 1.00 | 895655 | 223.90 | 221.40 | 224.70 | 1098 | 223.60 | 223.70 | 13017 | 2.19% | 22.96% |
| SoftwareOne N | 24.50 | -2.20% | -0.55 | 1404835 | 25.35 | 24.25 | 25.50 | 9735 | 24.45 | 24.50 | 51293 | -8.07% | -1.01% |
| Sonova N | 220.20 | -0.99% | -2.20 | 540790 | 222.20 | 220.20 | 223.30 | 6232 | 220.20 | 220.50 | 180 | 1.15% | -0.59% |
| Spice Priv. Eq. N | 9.30 | 2.20% | 0.20 | 974 | 10.00 | 9.30 | 10.00 | 120 | 9.05 | 9.95 | 57 | -8.82% | -51.56% |
| St. Galler KB N | 414.50 | 1.47% | 6.00 | 2897 | 409.00 | 408.00 | 414.50 | 6 | 413.00 | 414.50 | 454 | -0.12% | -7.99% |
| Stadler Rail N | 38.78 | -1.52% | -0.60 | 735970 | 39.64 | 38.78 | 39.72 | 10709 | 38.78 | 38.82 | 525 | -0.56% | -19.81% |
| Starrag N | 37.00 | 1.09% | 0.40 | 105 | 35.40 | 35.40 | 37.00 | 371 | 35.40 | 37.00 | 348 | 0.00% | -19.91% |
| Straumann N | 939.20 | 1.16% | 10.80 | 87573 | 929.40 | 927.20 | 939.20 | 25 | 938.60 | 939.20 | 1862 | 3.23% | -1.18% |
| Sulzer N | 80.70 | 0.00% | 0.00 | 151228 | 80.70 | 79.65 | 80.85 | 35 | 80.65 | 80.70 | 4459 | 0.75% | -25.28% |
| Sunrise N | 108.50 | -0.18% | -0.20 | 652901 | 108.70 | 108.50 | 109.00 | 46803 | 108.50 | 108.60 | 1223 | 0.65% | 42.67% |
| Swatch Group I | 215.60 | -0.46% | -1.00 | 412239 | 216.30 | 212.90 | 216.30 | 2006 | 215.60 | 215.70 | 407 | 2.08% | -20.15% |
| Swatch Group N | 41.22 | -0.10% | -0.04 | 864903 | 41.24 | 40.76 | 41.26 | 19048 | 41.20 | 41.22 | 2529 | 1.78% | -19.41% |
| Swiss Life N | 369.30 | -0.62% | -2.30 | 302719 | 372.50 | 367.00 | 372.50 | 1825 | 369.30 | 369.40 | 2182 | -2.20% | -23.98% |
| Swiss Prime Site N | 86.05 | -0.69% | -0.60 | 484371 | 86.65 | 85.75 | 86.95 | 3751 | 86.05 | 86.10 | 246 | 1.47% | -23.10% |
| Swiss Re N | 73.20 | -1.72% | -1.28 | 2952163 | 74.68 | 73.12 | 74.68 | 36311 | 73.20 | 73.36 | 12750 | -4.56% | -32.66% |
| Swisscom N | 499.50 | -0.22% | -1.10 | 310560 | 500.60 | 497.70 | 502.80 | 1932 | 499.50 | 499.70 | 216 | -0.18% | -2.56% |
| Swissquote N | 77.40 | 3.06% | 2.30 | 36586 | 76.10 | 75.30 | 77.60 | 429 | 77.30 | 77.40 | 915 | 3.06% | 59.52% |
| Tecan N | 451.60 | 2.92% | 12.80 | 136035 | 439.60 | 437.80 | 451.60 | 8 | 450.80 | 451.60 | 6102 | 7.06% | 66.03% |
| Temenos N | 134.85 | -1.64% | -2.25 | 668787 | 137.15 | 134.75 | 137.90 | 4397 | 134.85 | 135.15 | 300 | -6.74% | -11.98% |
| Thurgauer KB PS | 105.50 | -0.94% | -1.00 | 817 | 106.50 | 105.50 | 106.50 | 251 | 105.50 | 106.50 | 34 | -1.40% | -3.21% |
| Tornos Holding | 3.90 | -0.38% | -0.01 | 427 | 3.88 | 3.88 | 3.90 | 142 | 3.88 | 3.90 | 78 | 0.13% | -41.98% |
| TX Group N | 66.30 | 1.22% | 0.80 | 2275 | 65.50 | 65.40 | 66.30 | 481 | 66.00 | 66.30 | 9 | 1.22% | -29.24% |
| U-Blox N | 50.00 | -3.29% | -1.70 | 87522 | 51.85 | 50.00 | 51.85 | 2723 | 50.00 | 50.05 | 23 | -3.75% | -48.88% |
| UBS Group N | 10.98 | -1.52% | -0.17 | 26549539 | 11.16 | 10.95 | 11.16 | 225518 | 10.98 | 10.98 | 72024 | -1.57% | -10.18% |
| V-Zug N | 76.20 | 2.28% | 1.70 | 4695 | 74.80 | 74.30 | 76.20 | 200 | 75.10 | 76.20 | 19 | 2.97% | 0.00% |
| Valartis N | 8.50 | 0.00% | 0.00 | 41 | 8.40 | 8.40 | 8.50 | 270 | 8.40 | 8.50 | 1957 | -2.86% | -16.67% |
| Valiant N | 82.20 | -0.96% | -0.80 | 37123 | 83.20 | 82.10 | 83.20 | 216 | 82.20 | 82.30 | 413 | -1.67% | -16.46% |
| Valora N | 179.40 | 5.65% | 9.60 | 55099 | 173.00 | 172.40 | 183.60 | 956 | 179.40 | 179.60 | 471 | 5.41% | -33.56% |
| Varia N | 38.50 | 1.58% | 0.60 | 10247 | 37.90 | 37.20 | 38.80 | 1176 | 38.50 | 38.60 | 781 | 2.67% | -9.62% |
| VAT Group N | 173.30 | 3.71% | 6.20 | 555232 | 169.50 | 169.30 | 176.40 | 2518 | 173.30 | 173.40 | 82 | 6.98% | 5.96% |
| Vaudoise Vers. I | 473.00 | -2.47% | -12.00 | 1311 | 482.00 | 472.00 | 489.00 | 153 | 473.00 | 475.00 | 41 | -2.67% | -17.31% |
| Vetropack N | 58.30 | 3.92% | 2.20 | 30634 | 56.50 | 56.20 | 58.60 | 260 | 58.10 | 58.30 | 1838 | 5.23% | -4.11% |
| Vifor Pharma N | 140.05 | 2.86% | 3.90 | 526172 | 136.70 | 136.40 | 140.05 | 7065 | 140.00 | 140.05 | 5450 | 10.10% | -20.72% |
| Villars N | 715.00 | 0.00% | 0.00 | 21 | 730.00 | 715.00 | 730.00 | 5 | 710.00 | 750.00 | 22 | -2.05% | -14.37% |
| Von Roll I | 0.78 | -2.01% | -0.02 | 68296 | 0.79 | 0.76 | 0.79 | 2013 | 0.78 | 0.78 | 5939 | 0.00% | -10.76% |
| Vontobel N | 63.15 | 1.53% | 0.95 | 67898 | 61.75 | 61.75 | 63.15 | 1662 | 63.10 | 63.15 | 73 | 0.40% | -8.68% |
| VP Bank I | 117.00 | 0.86% | 1.00 | 3054 | 115.40 | 114.60 | 117.60 | 10 | 116.80 | 117.00 | 26 | -0.85% | -24.52% |
| VZ Holding N | 78.60 | 1.16% | 0.90 | 17492 | 78.00 | 77.50 | 78.60 | 1467 | 78.00 | 78.60 | 1467 | 3.83% | 31.66% |
| Walliser KB I | 110.00 | 0.46% | 0.50 | 1112 | 109.00 | 109.00 | 110.00 | 210 | 109.00 | 110.00 | 1440 | 1.85% | -2.65% |
| Warteck Invest N | 2250.00 | -0.44% | -10.00 | 42 | 2240.00 | 2240.00 | 2260.00 | 23 | 2250.00 | 2260.00 | 200 | 1.81% | 9.22% |
| Wisekey N | 1.25 | -1.57% | -0.02 | 108015 | 1.30 | 1.23 | 1.30 | 487 | 1.25 | 1.25 | 1425 | -7.41% | -42.13% |
| Ypsomed N | 140.00 | 0.29% | 0.40 | 6003 | 138.00 | 138.00 | 141.40 | 319 | 140.00 | 140.20 | 11 | 0.00% | 6.87% |
| Zehnder N | 43.95 | -2.22% | -1.00 | 73574 | 45.05 | 43.75 | 45.30 | 436 | 43.90 | 43.95 | 1338 | -0.34% | -3.62% |
| Züblin N | 29.00 | 0.69% | 0.20 | 569 | 28.80 | 28.80 | 29.00 | 100 | 28.20 | 29.00 | 1551 | 4.32% | 7.41% |
| Zug Estates N | 2010.00 | 0.50% | 10.00 | 386 | 1990.00 | 1980.00 | 2010.00 | 3 | 1985.00 | 2010.00 | 16 | 0.75% | -13.73% |
| Zuger Kantonalbank N | 6340.00 | 1.93% | 120.00 | 45 | 6220.00 | 6220.00 | 6340.00 | 1 | 6220.00 | 6340.00 | 9 | 0.32% | 0.32% |
| Zur Rose N | 234.50 | 5.63% | 12.50 | 421722 | 222.00 | 222.00 | 235.00 | 4115 | 233.00 | 234.50 | 1000 | 4.69% | 119.16% |
| Zurich Insurance N | 344.20 | 0.94% | 3.20 | 1369167 | 341.80 | 339.50 | 344.20 | 5370 | 344.10 | 344.20 | 7192 | 0.64% | -13.32% |
| Zwahlen & Mayr I | 180.00 | - | - | - | - | - | - | 15 | 173.00 | 180.00 | 15 | 9.09% | -28.57% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung