Finanz und Wirtschaft 
29.03.2020 08:30:07
Chart
Kursdaten
| Kurs | 582.56 | Eröffnung | 592.23 |
| Diff. absolut | -11.67 | Tages-Hoch | 592.23 |
| Diff. % | -1.96 % | Tages-Tief | 574.61 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 26.03.2020 | 594.23 | Volatilität in % | - |
| Börse | Letzter Handel | 27.03.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 29.03.2020 / 08:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -15.82% | 731.5 | 501.0 |
| 1 Woche | 3.71% | 594.2 | 532.8 |
| 1 Monat | -12.43% | 673.5 | 501.0 |
| 3 Monate | -16.70% | 731.5 | 501.0 |
| 6 Monate | -11.34% | 731.5 | 501.0 |
| 1 Jahr | -4.95% | 731.5 | 501.0 |
| 3 Jahre | 4.48% | 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 | 17.66 | -3.84% | -0.70 | 14721967 | 17.90 | 17.27 | 18.02 | 61000 | 17.65 | 17.66 | 8044 | 10.38% | -24.43% |
| Addex N | 1.15 | 2.23% | 0.03 | 26314 | 1.15 | 1.08 | 1.15 | 32067 | 1.10 | 1.15 | 167 | 4.09% | -30.18% |
| Adecco N | 36.97 | -4.32% | -1.67 | 1453068 | 37.71 | 36.88 | 38.40 | 2112 | 36.97 | 37.06 | 511 | 6.33% | -39.61% |
| Adval Tech N | 126.00 | -2.33% | -3.00 | 61 | 120.00 | 120.00 | 126.00 | 99 | 126.00 | 156.00 | 5 | -5.97% | -25.88% |
| Aevis N | 12.00 | 3.00% | 0.35 | 11267 | 11.65 | 11.00 | 12.00 | 200 | 11.20 | 12.00 | 467 | 17.07% | -14.29% |
| Airesis N | 0.94 | -1.57% | -0.01 | - | 0.94 | 0.94 | 0.94 | 1999 | 0.86 | 0.94 | 3249 | 3.30% | -20.34% |
| Alcon N | 45.10 | -2.68% | -1.24 | 2433522 | 45.10 | 44.42 | 45.64 | 41857 | 45.10 | 45.10 | 11691 | 3.82% | -17.70% |
| Allreal N | 172.00 | -0.35% | -0.60 | 55133 | 171.20 | 167.80 | 173.00 | 687 | 171.80 | 172.00 | 859 | 0.00% | -10.60% |
| Also N | 150.60 | -0.92% | -1.40 | 27769 | 150.00 | 146.40 | 151.80 | 147 | 150.40 | 150.60 | 8 | 14.61% | -7.83% |
| Aluflexpack N | 21.65 | 3.10% | 0.65 | 19391 | 21.00 | 20.70 | 21.90 | 8 | 21.30 | 21.65 | 1847 | 35.31% | 8.79% |
| AMS I | 9.35 | -2.81% | -0.27 | 8614866 | 9.70 | 9.27 | 10.16 | 15807 | 9.35 | 9.35 | 473650 | 0.56% | -64.77% |
| APG SGA N | 175.20 | -2.67% | -4.80 | 361 | 179.80 | 175.20 | 182.00 | 70 | 173.00 | 175.20 | 1 | -10.15% | -38.31% |
| Arbonia N | 7.12 | 0.14% | 0.01 | 142360 | 7.24 | 7.00 | 7.24 | 812 | 7.10 | 7.12 | 405 | 5.79% | -43.49% |
| Arundel N | 1.78 | -1.11% | -0.02 | 20 | 1.80 | 1.78 | 1.80 | 600 | 1.67 | 1.78 | 15405 | -4.30% | -14.42% |
| Aryzta N | 0.36 | 0.28% | 0.00 | 8992498 | 0.35 | 0.33 | 0.38 | 892 | 0.36 | 0.36 | 4760 | -13.43% | -66.40% |
| Ascom N | 5.16 | 0.98% | 0.05 | 228516 | 5.15 | 4.96 | 5.40 | 2026 | 5.16 | 5.21 | 610 | 9.32% | -50.95% |
| Asmallworld N | 2.00 | 0.00% | 0.00 | 100 | 2.00 | 2.00 | 2.00 | 500 | 1.95 | 1.96 | 900 | 9.29% | -25.93% |
| Autoneum N | 58.65 | -0.26% | -0.15 | 22640 | 57.80 | 56.50 | 59.05 | 4 | 57.55 | 58.65 | 17 | 5.49% | -49.53% |
| Bachem N | 186.40 | -1.17% | -2.20 | 24001 | 189.20 | 185.20 | 192.80 | 46 | 185.20 | 186.40 | 3 | 10.56% | 20.41% |
| Bâloise N | 126.50 | -1.02% | -1.30 | 176514 | 125.30 | 122.30 | 128.00 | 1133 | 126.50 | 126.70 | 103 | 12.34% | -27.71% |
| Bank Linth N | 486.00 | 0.00% | 0.00 | 21 | 486.00 | 486.00 | 486.00 | 3 | 484.00 | 486.00 | 8 | -6.54% | 0.00% |
| BC Genève N | 180.00 | 1.69% | 3.00 | 1035 | 177.00 | 177.00 | 180.00 | 55 | 179.00 | 180.00 | 61 | 1.69% | -7.46% |
| BC Jura I | 54.00 | -0.92% | -0.50 | 203 | 51.00 | 51.00 | 54.00 | 28 | 52.00 | 53.50 | 142 | -0.92% | -3.57% |
| BC Vaudoise N | 773.00 | -3.50% | -28.00 | 9590 | 794.00 | 758.00 | 794.00 | 27 | 773.00 | 774.00 | 82 | 7.96% | -2.15% |
| Banque Profil I | 1.32 | 3.12% | 0.04 | 4662 | 1.31 | 1.27 | 1.32 | 1986 | 1.32 | 1.34 | 160 | -1.49% | -40.54% |
| Barry Callebaut N | 1845.00 | -3.40% | -65.00 | 12760 | 1886.00 | 1831.00 | 1906.00 | 187 | 1845.00 | 1846.00 | 6 | -1.91% | -13.70% |
| Basellandsch. KB PS | 864.00 | 1.41% | 12.00 | 612 | 862.00 | 854.00 | 868.00 | 2 | 858.00 | 864.00 | 5 | 1.17% | -6.09% |
| Basilea Pharma N | 39.56 | -1.84% | -0.74 | 49093 | 40.30 | 38.92 | 40.72 | 144 | 39.38 | 39.56 | 245 | 3.83% | -15.58% |
| Basler KB PS | 64.20 | -1.23% | -0.80 | 1682 | 65.00 | 64.20 | 65.00 | 99 | 64.20 | 65.00 | 3835 | 8.81% | -14.40% |
| BB Biotech N | 52.00 | -1.33% | -0.70 | 82822 | 52.75 | 51.60 | 53.80 | 3118 | 52.00 | 52.10 | 146 | -5.37% | -21.51% |
| Belimo N | 6160.00 | -6.95% | -460.00 | 1906 | 6560.00 | 6110.00 | 6600.00 | 25 | 6160.00 | 6170.00 | 2 | 5.48% | -15.50% |
| Bell Food Group N | 244.50 | 2.95% | 7.00 | 2766 | 239.00 | 237.50 | 244.50 | 13 | 244.00 | 244.50 | 42 | 7.47% | -6.68% |
| Bellevue N | 23.20 | -2.52% | -0.60 | 9079 | 23.50 | 23.00 | 23.50 | 207 | 23.20 | 23.30 | 105 | -5.69% | -2.93% |
| Titlis-Bahnen N | 265.00 | 1.15% | 3.00 | 268 | 263.00 | 258.00 | 265.00 | 48 | 260.00 | 265.00 | 6 | 9.05% | -23.41% |
| BEKB | BCBE N | 215.50 | 1.65% | 3.50 | 9521 | 212.00 | 212.00 | 215.50 | 54 | 215.00 | 215.50 | 246 | 7.21% | -2.93% |
| BFW Liegenschaften N | 43.20 | -3.79% | -1.70 | 1 | 43.20 | 43.20 | 43.20 | 9999 | 43.20 | 44.20 | 675 | -2.92% | -2.48% |
| BKW N | 76.00 | -5.47% | -4.40 | 122957 | 80.00 | 76.00 | 81.60 | 2193 | 76.00 | 76.10 | 752 | -4.04% | 6.44% |
| Blackstone Res. N | 0.90 | 0.00% | 0.00 | 2200 | 0.90 | 0.90 | 0.90 | 100 | 0.86 | 0.90 | 14300 | 15.98% | -3.85% |
| Bobst N | 42.64 | -5.24% | -2.36 | 42489 | 44.96 | 42.58 | 44.98 | 607 | 42.64 | 42.98 | 127 | 5.08% | -24.33% |
| Bossard N | 106.90 | -0.74% | -0.80 | 15531 | 108.20 | 104.40 | 108.50 | 208 | 106.90 | 107.10 | 36 | 7.17% | -38.81% |
| Bucher N | 246.00 | -3.83% | -9.80 | 22570 | 254.40 | 242.40 | 258.20 | 10 | 246.00 | 246.20 | 30 | 6.31% | -27.60% |
| Burckhardt Compr. N | 184.00 | 0.99% | 1.80 | 11222 | 183.80 | 172.00 | 184.60 | 79 | 179.20 | 184.00 | 107 | 10.18% | -30.57% |
| Burkhalter N | 55.40 | -2.81% | -1.60 | 3891 | 57.00 | 55.00 | 57.80 | 34 | 55.40 | 55.50 | 31 | 4.33% | -27.20% |
| BVZ N | 995.00 | 0.00% | 0.00 | 40 | 995.00 | 990.00 | 995.00 | 16 | 950.00 | 990.00 | 1 | 17.06% | -17.08% |
| Calida N | 28.00 | -0.71% | -0.20 | 2984 | 28.40 | 27.90 | 28.50 | 25 | 27.90 | 28.00 | 881 | -3.11% | -23.91% |
| Gavazzi I | 203.00 | -1.93% | -4.00 | 143 | 203.00 | 195.00 | 205.00 | 4 | 203.00 | 205.00 | 112 | 9.14% | -21.92% |
| Cassiopea N | 27.50 | -4.18% | -1.20 | 1216 | 28.20 | 26.50 | 28.20 | 73 | 27.00 | 27.50 | 79 | 8.27% | -34.52% |
| Cembra Money Bank N | 87.10 | -4.76% | -4.35 | 146795 | 89.90 | 85.10 | 90.55 | 899 | 87.10 | 87.20 | 672 | 9.84% | -17.83% |
| Lindt & Sprüngli N | 78100.00 | -3.10% | -2500.00 | 275 | 79500.00 | 77800.00 | 80600.00 | 6 | 78100.00 | 78200.00 | 1 | 5.68% | -8.65% |
| Lindt & Sprüngli PS | 7600.00 | -3.80% | -300.00 | 3397 | 7790.00 | 7520.00 | 7915.00 | 36 | 7595.00 | 7600.00 | 14 | 4.83% | 1.13% |
| Cicor Technologies N | 36.60 | -1.88% | -0.70 | 1009 | 37.85 | 36.60 | 38.40 | 4 | 36.60 | 36.80 | 5 | 18.06% | -38.38% |
| Clariant N | 15.57 | -1.77% | -0.28 | 1871883 | 15.60 | 15.29 | 15.87 | 3342 | 15.56 | 15.57 | 35960 | 1.47% | -27.92% |
| Coltene N | 66.90 | -0.30% | -0.20 | 4210 | 67.70 | 65.00 | 68.20 | 12 | 66.70 | 66.90 | 5 | 6.70% | -24.66% |
| Comet N | 92.00 | -3.31% | -3.15 | 14880 | 94.75 | 89.95 | 94.75 | 3 | 91.50 | 92.00 | 179 | 7.16% | -24.96% |
| Richemont N | 52.90 | -4.03% | -2.22 | 2979099 | 53.62 | 51.94 | 54.20 | 22545 | 52.90 | 52.94 | 616 | -1.16% | -30.45% |
| CI COM I | 2.28 | - | - | - | - | - | - | 2643 | 1.61 | 2.28 | 640 | -5.00% | -5.79% |
| Comp. Fin. Tradition | 102.00 | 2.00% | 2.00 | 673 | 102.00 | 101.00 | 102.50 | 541 | 100.00 | 102.00 | 26 | -5.12% | -3.32% |
| Conzzeta N | 748.00 | -4.10% | -32.00 | 2863 | 776.00 | 740.00 | 779.00 | 3 | 747.00 | 748.00 | 19 | -3.11% | -35.29% |
| Cosmo N | 62.90 | -2.48% | -1.60 | 11603 | 62.50 | 61.10 | 63.80 | 36 | 62.30 | 62.90 | 112 | 0.96% | -17.99% |
| CPH N | 64.60 | 3.19% | 2.00 | 290 | 63.00 | 63.00 | 64.60 | 51 | 64.60 | 66.00 | 94 | 7.67% | -18.43% |
| Crealogix N | 88.00 | 0.69% | 0.60 | 28 | 86.00 | 86.00 | 88.00 | 6 | 87.00 | 88.00 | 100 | 2.33% | -19.27% |
| CS Group N | 8.05 | -7.04% | -0.61 | 22054344 | 8.40 | 7.90 | 8.45 | 500 | 8.05 | 8.05 | 15418 | 14.41% | -38.56% |
| Daetwyler I | 156.20 | -5.22% | -8.60 | 46673 | 163.60 | 155.40 | 163.60 | 812 | 156.20 | 156.40 | 215 | -0.64% | -16.20% |
| DKSH N | 47.26 | -0.51% | -0.24 | 86699 | 47.36 | 45.42 | 47.46 | 497 | 47.26 | 47.28 | 44 | -2.76% | -10.32% |
| Dormakaba N | 419.80 | -2.19% | -9.40 | 17327 | 426.20 | 417.80 | 430.20 | 4 | 419.80 | 420.00 | 16 | 1.40% | -39.38% |
| Dufry N | 29.96 | -10.81% | -3.63 | 1030012 | 33.36 | 27.55 | 34.15 | 12021 | 29.96 | 29.97 | 2902 | 11.05% | -68.80% |
| Edisun Power N | 106.00 | -0.93% | -1.00 | 597 | 109.00 | 102.00 | 109.00 | 49 | 102.00 | 106.00 | 387 | 4.95% | -20.30% |
| EFG International N | 5.64 | -0.35% | -0.02 | 838843 | 5.61 | 5.60 | 5.75 | 3560 | 5.64 | 5.66 | 1205 | 15.10% | -11.74% |
| Elma Electronic N | 440.00 | - | - | - | - | - | - | 14 | 440.00 | 446.00 | 79 | -0.90% | 0.46% |
| Emmi N | 866.00 | 1.41% | 12.00 | 9474 | 855.50 | 851.00 | 877.00 | 7 | 865.50 | 866.00 | 1 | 9.69% | 2.79% |
| Ems-Chemie N | 582.00 | -1.52% | -9.00 | 33949 | 586.50 | 578.00 | 593.50 | 569 | 582.00 | 582.50 | 21 | 3.01% | -8.56% |
| Evolva N | 0.18 | -3.02% | -0.01 | 1255180 | 0.19 | 0.18 | 0.19 | 903993 | 0.18 | 0.18 | 4 | 14.65% | -17.81% |
| Feintool N | 39.50 | -0.50% | -0.20 | 2802 | 39.50 | 38.30 | 40.00 | 1 | 38.50 | 39.50 | 3157 | 5.76% | -36.08% |
| Flughafen Zürich N | 112.20 | 1.26% | 1.40 | 261509 | 111.60 | 109.20 | 116.40 | 15 | 111.80 | 112.20 | 7697 | -2.35% | -36.50% |
| Forbo N | 1114.00 | -6.78% | -81.00 | 4492 | 1176.00 | 1114.00 | 1192.00 | 74 | 1114.00 | 1120.00 | 32 | -4.05% | -32.40% |
| Fundamenta N | 15.50 | -0.96% | -0.15 | 3108 | 15.60 | 15.45 | 15.60 | 50 | 15.45 | 15.50 | 2450 | 4.38% | 0.98% |
| Galenica N | 64.15 | -2.51% | -1.65 | 256007 | 65.20 | 62.95 | 65.25 | 3933 | 64.15 | 64.20 | 201 | 3.05% | 7.18% |
| GAM N | 1.80 | 3.81% | 0.07 | 2535566 | 1.75 | 1.72 | 1.85 | 1061 | 1.80 | 1.80 | 3597 | 25.61% | -35.81% |
| Geberit N | 425.50 | -4.47% | -19.90 | 257229 | 438.00 | 425.50 | 445.40 | 2502 | 425.50 | 425.70 | 17 | 3.35% | -21.67% |
| Georg Fischer N | 651.00 | -2.54% | -17.00 | 20400 | 660.00 | 645.00 | 666.00 | 8 | 651.00 | 651.50 | 131 | 8.95% | -33.77% |
| Givaudan N | 2865.00 | -3.67% | -109.00 | 46905 | 2912.00 | 2833.00 | 2920.00 | 216 | 2865.00 | 2866.00 | 3 | -1.75% | -5.48% |
| Glarner KB N | 32.00 | 0.95% | 0.30 | 8949 | 31.10 | 31.10 | 32.00 | 50 | 31.30 | 32.00 | 453 | 12.28% | -3.90% |
| Graubündner KB PS | 1425.00 | 0.71% | 10.00 | 31 | 1440.00 | 1415.00 | 1445.00 | 9 | 1415.00 | 1425.00 | 9 | 2.15% | -4.04% |
| Groupe Minoteries N | 322.00 | - | - | - | - | - | - | 6 | 312.00 | 322.00 | 322 | 1.90% | -10.56% |
| Gurit I | 1140.00 | -2.90% | -34.00 | 914 | 1160.00 | 1134.00 | 1244.00 | 9 | 1140.00 | 1154.00 | 3 | 11.33% | -23.69% |
| Helvetia N | 79.35 | -0.94% | -0.75 | 217325 | 79.25 | 76.10 | 79.95 | 8 | 79.35 | 79.55 | 374 | 9.60% | -42.00% |
| Hiag Immo N | 89.80 | 2.05% | 1.80 | 1783 | 89.00 | 88.20 | 91.00 | 5 | 89.80 | 90.20 | 9 | 6.90% | -16.85% |
| Highlight E&E I | 36.20 | -7.18% | -2.80 | 153 | 39.00 | 36.20 | 39.00 | 50 | 36.00 | 36.20 | 469 | 0.56% | 43.65% |
| Hochdorf N | 58.80 | 1.38% | 0.80 | 627 | 58.50 | 55.90 | 59.40 | 114 | 57.00 | 57.80 | 41 | 2.08% | -29.33% |
| Huber+Suhner N | 58.80 | 0.68% | 0.40 | 53556 | 59.60 | 57.30 | 60.40 | 420 | 58.80 | 58.90 | 428 | 17.13% | -23.44% |
| Hypo Lenzburg N | 4300.00 | 0.00% | 0.00 | 15 | 4280.00 | 4240.00 | 4300.00 | 7 | 4240.00 | 4300.00 | 14 | 0.00% | -6.11% |
| Idorsia N | 24.20 | -3.20% | -0.80 | 476246 | 24.50 | 23.80 | 25.12 | 1232 | 24.18 | 24.20 | 4088 | 1.42% | -19.17% |
| Implenia N | 34.38 | -1.26% | -0.44 | 86999 | 34.88 | 33.12 | 35.38 | 22 | 34.32 | 34.38 | 519 | 20.55% | -12.43% |
| Inficon N | 587.50 | -2.97% | -18.00 | 4429 | 604.50 | 581.50 | 604.50 | 377 | 587.00 | 587.50 | 66 | 12.98% | -23.55% |
| Interroll N | 1570.00 | -7.86% | -134.00 | 2676 | 1690.00 | 1570.00 | 1716.00 | 5 | 1570.00 | 1580.00 | 1 | 3.84% | -27.82% |
| Intershop N | 492.50 | -2.28% | -11.50 | 1748 | 508.00 | 490.00 | 510.00 | 3 | 492.00 | 492.50 | 66 | -5.47% | -13.14% |
| Investis N | 79.40 | -1.98% | -1.60 | 2502 | 81.00 | 78.00 | 81.00 | 74 | 78.40 | 79.40 | 23 | 7.59% | -2.22% |
| IVF Hartmann N | 135.00 | 1.50% | 2.00 | 3747 | 130.00 | 130.00 | 139.00 | 135 | 135.00 | 138.00 | 1 | 5.47% | -13.46% |
| Julius Bär N | 33.92 | -3.99% | -1.41 | 1438170 | 34.40 | 33.23 | 35.60 | 7413 | 33.92 | 34.07 | 199 | 20.11% | -32.06% |
| Jungfraubahn N | 121.60 | -1.78% | -2.20 | 11069 | 125.00 | 115.00 | 126.00 | 26 | 121.60 | 121.80 | 8 | 13.86% | -26.30% |
| Kardex N | 128.60 | -2.43% | -3.20 | 35030 | 130.80 | 126.00 | 133.20 | 80 | 128.60 | 128.80 | 155 | 17.12% | -21.10% |
| Klingelnberg N | 9.72 | -2.61% | -0.26 | 4200 | 9.90 | 9.72 | 10.04 | 184 | 9.72 | 9.85 | 5 | -7.43% | -60.16% |
| Komax N | 152.00 | -3.43% | -5.40 | 10982 | 158.00 | 148.40 | 158.00 | 315 | 152.00 | 152.20 | 11 | 4.25% | -35.70% |
| Kudelski I | 2.88 | 3.97% | 0.11 | 470310 | 2.77 | 2.77 | 2.94 | 46 | 2.85 | 2.88 | 2649 | -3.19% | -49.91% |
| Kühne + Nagel N | 131.70 | -3.34% | -4.55 | 306384 | 132.80 | 130.45 | 133.85 | 38 | 131.65 | 131.70 | 543 | 3.54% | -19.30% |
| Kuros BioSciences N | 2.17 | -3.56% | -0.08 | 49586 | 2.18 | 2.10 | 2.26 | 236 | 2.17 | 2.18 | 4221 | 8.50% | -11.43% |
| LafargeHolcim N | 34.24 | -5.05% | -1.82 | 4494717 | 35.18 | 33.83 | 36.11 | 800 | 34.23 | 34.24 | 4176 | 7.17% | -36.24% |
| Lalique N | 25.80 | -1.53% | -0.40 | 1545 | 26.00 | 25.60 | 26.00 | 600 | 25.40 | 25.80 | 99 | 2.38% | -33.51% |
| Landis+Gyr N | 66.25 | -1.27% | -0.85 | 78381 | 66.80 | 65.00 | 66.85 | 27 | 66.20 | 66.25 | 515 | 4.17% | -34.21% |
| Lmgroup I | 21.50 | -7.73% | -1.80 | 13385 | 23.30 | 21.10 | 23.50 | 2000 | 21.00 | 21.50 | 3766 | 7.50% | -53.26% |
| Leclanché N | 0.77 | 4.35% | 0.03 | 150395 | 0.77 | 0.70 | 0.77 | 1 | 0.74 | 0.77 | 2937 | 6.08% | -44.95% |
| Lem N | 1026.00 | 0.59% | 6.00 | 2814 | 1020.00 | 998.00 | 1040.00 | 13 | 1010.00 | 1026.00 | 1 | 4.69% | -27.95% |
| Leonteq N | 37.88 | 0.05% | 0.02 | 111040 | 37.48 | 36.40 | 38.16 | 267 | 37.84 | 37.90 | 24 | 5.52% | 15.35% |
| LLB N | 55.30 | -2.12% | -1.20 | 6390 | 56.80 | 55.20 | 57.00 | 334 | 55.30 | 55.50 | 65 | 0.73% | -11.38% |
| Logitech N | 39.45 | -1.99% | -0.80 | 1530340 | 40.00 | 38.50 | 40.83 | 4116 | 39.43 | 39.45 | 9543 | -7.85% | -13.92% |
| Lonza N | 381.80 | -2.80% | -11.00 | 555427 | 388.20 | 379.70 | 398.40 | 1740 | 381.80 | 381.90 | 365 | 12.29% | 8.10% |
| LumX N | 0.02 | -8.11% | -0.00 | 6825 | 0.02 | 0.02 | 0.02 | 299468 | 0.02 | 0.02 | 8397 | -22.73% | -76.71% |
| Luzerner KB N | 398.00 | 0.89% | 3.50 | 1336 | 401.00 | 389.50 | 401.00 | 3 | 398.00 | 399.50 | 11 | 6.56% | -5.13% |
| MCH Group N | 13.40 | -1.11% | -0.15 | 2332 | 13.65 | 13.00 | 13.75 | 25 | 13.30 | 13.40 | 79 | -1.47% | -48.66% |
| Medacta N | 51.00 | -1.16% | -0.60 | 7762 | 52.20 | 46.40 | 53.00 | 1205 | 51.00 | 51.60 | 200 | 2.10% | -29.56% |
| Medartis N | 36.10 | 3.14% | 1.10 | 5865 | 34.60 | 34.10 | 37.00 | 699 | 36.00 | 36.10 | 37 | 3.29% | -17.39% |
| Meier Tobler N | 10.72 | -5.80% | -0.66 | 7393 | 11.48 | 10.50 | 11.54 | 15 | 10.68 | 10.72 | 350 | 2.10% | -23.43% |
| Metall Zug N | 1575.00 | 0.96% | 15.00 | 210 | 1595.00 | 1565.00 | 1595.00 | 1 | 1570.00 | 1575.00 | 41 | 9.76% | -27.75% |
| Meyer Burger N | 0.17 | 9.63% | 0.01 | 7077978 | 0.16 | 0.15 | 0.17 | 8880 | 0.16 | 0.17 | 98199 | 26.92% | -56.00% |
| Mikron N | 4.84 | 0.83% | 0.04 | 5877 | 4.85 | 4.84 | 5.10 | 905 | 4.82 | 4.86 | 5 | 10.00% | -28.40% |
| Mobilezone N | 8.19 | -3.19% | -0.27 | 175488 | 8.49 | 8.08 | 8.49 | 476 | 8.19 | 8.20 | 117 | 12.97% | -24.59% |
| Mobimo N | 262.00 | 1.16% | 3.00 | 19544 | 258.00 | 254.00 | 262.50 | 100 | 261.50 | 262.00 | 361 | 8.94% | -9.19% |
| Molecular Partners N | 15.90 | 1.66% | 0.26 | 19886 | 15.40 | 15.02 | 16.04 | 7 | 15.64 | 15.90 | 697 | 9.05% | -9.25% |
| Nestlé N | 97.44 | -1.28% | -1.26 | 9678836 | 97.05 | 95.79 | 98.34 | 14521 | 97.44 | 97.45 | 4906 | -0.55% | -7.01% |
| Newron Pharma N | 4.55 | 1.34% | 0.06 | 14440 | 4.21 | 4.17 | 4.55 | 1150 | 4.40 | 4.55 | 1915 | 15.63% | -28.35% |
| Novartis N | 76.00 | -1.20% | -0.92 | 9969362 | 76.00 | 74.00 | 76.19 | 167808 | 76.00 | 76.02 | 4146 | 2.70% | -17.30% |
| Novavest N | 43.50 | 0.00% | 0.00 | 931 | 43.50 | 43.50 | 43.50 | 26 | 42.60 | 43.50 | 572 | -5.43% | -0.01% |
| ObsEva N | 2.40 | -2.04% | -0.05 | 21019 | 2.49 | 2.25 | 2.49 | 10 | 2.31 | 2.40 | 1373 | 19.40% | -30.84% |
| OC Oerlikon N | 7.33 | -3.43% | -0.26 | 2306955 | 7.54 | 7.25 | 7.79 | 1693 | 7.32 | 7.33 | 4147 | 13.57% | -35.52% |
| Orascom N | 8.10 | -8.89% | -0.79 | 72550 | 9.00 | 7.85 | 9.04 | 199 | 7.93 | 8.10 | 489 | 13.45% | -46.99% |
| Orell Füssli N | 93.50 | 2.75% | 2.50 | 8239 | 92.00 | 92.00 | 96.00 | 60 | 93.00 | 93.50 | 483 | 0.54% | -6.03% |
| Orior N | 76.60 | -2.30% | -1.80 | 16610 | 77.10 | 76.00 | 79.00 | 5 | 76.40 | 76.60 | 139 | -1.92% | -14.41% |
| Pargesa I | 63.25 | -3.80% | -2.50 | 237788 | 66.30 | 63.25 | 67.40 | 1478 | 63.25 | 63.70 | 7 | 5.24% | -21.38% |
| Partners Group N | 663.20 | -4.90% | -34.20 | 122384 | 693.60 | 653.80 | 696.60 | 481 | 663.20 | 664.80 | 45 | 13.87% | -25.26% |
| Peach Property N | 28.10 | -1.75% | -0.50 | 3011 | 28.70 | 28.10 | 29.30 | 14 | 28.10 | 28.30 | 20 | 4.07% | -28.86% |
| Perfect Holding N | 0.01 | 3.45% | 0.00 | 315902 | 0.01 | 0.01 | 0.01 | 30000 | 0.01 | 0.01 | 42627 | 3.45% | -11.76% |
| Perrot Duval I | 112.00 | - | - | - | - | - | - | 25 | 107.00 | 112.00 | 50 | -1.75% | -18.25% |
| Phoenix Mecano I | 354.50 | -1.39% | -5.00 | 182 | 357.50 | 349.50 | 357.50 | 3 | 349.50 | 354.50 | 4 | 5.51% | -25.91% |
| Pierer Mobility I | 28.95 | 2.84% | 0.80 | 20594 | 28.15 | 27.25 | 29.20 | 12 | 28.95 | 29.15 | 81 | 3.39% | -46.39% |
| Plazza N | 274.00 | -0.36% | -1.00 | 2134 | 275.00 | 267.00 | 275.00 | 23 | 266.00 | 274.00 | 66 | 0.37% | -2.84% |
| Poenina N | 44.00 | 0.46% | 0.20 | 2665 | 44.00 | 43.50 | 44.30 | 310 | 43.80 | 44.00 | 290 | 13.70% | -8.90% |
| Polyphor N | 5.25 | 1.94% | 0.10 | 8633 | 5.35 | 5.11 | 5.35 | 864 | 5.25 | 5.29 | 19 | 0.00% | -33.54% |
| Private Equity N | 50.50 | 1.00% | 0.50 | 601 | 50.00 | 50.00 | 51.00 | 100 | 50.00 | 51.00 | 99 | 5.21% | -13.68% |
| PSP N | 111.70 | -1.67% | -1.90 | 430048 | 112.80 | 108.40 | 112.80 | 1737 | 111.70 | 112.00 | 3059 | 1.82% | -16.39% |
| Relief Therapeut. N | 0.02 | 9.20% | 0.00 | 49219571 | 0.02 | 0.02 | 0.02 | 100000 | 0.02 | 0.02 | 2027789 | 48.44% | 1800.00% |
| Rieter N | 86.65 | -3.72% | -3.35 | 8142 | 90.00 | 85.90 | 90.00 | 40 | 86.65 | 86.90 | 28 | -1.48% | -37.26% |
| Roche GS | 296.65 | -0.25% | -0.75 | 2856862 | 295.55 | 290.30 | 298.40 | 45373 | 296.65 | 296.70 | 130 | 1.35% | -5.53% |
| Romande Energie N | 1100.00 | 7.84% | 80.00 | 104 | 1040.00 | 1020.00 | 1100.00 | 31 | 1030.00 | 1100.00 | 15 | 2.80% | -8.33% |
| Santhera N | 6.60 | -3.37% | -0.23 | 16813 | 6.83 | 6.60 | 7.25 | 399 | 6.60 | 6.80 | 1299 | 5.26% | -41.80% |
| Schaffner N | 128.00 | 0.00% | 0.00 | 684 | 128.50 | 124.50 | 128.50 | 3 | 127.50 | 128.00 | 50 | -5.19% | -42.34% |
| Schindler N | 196.20 | -4.57% | -9.40 | 48691 | 202.20 | 192.90 | 203.00 | 132 | 196.20 | 196.30 | 90 | -1.51% | -17.28% |
| Schindler PS | 209.80 | -2.55% | -5.50 | 183664 | 209.50 | 205.80 | 213.70 | 22 | 209.60 | 209.80 | 43710 | -0.71% | -14.78% |
| Schlatter N | 26.80 | -1.47% | -0.40 | 16 | 26.80 | 26.80 | 26.80 | 2 | 26.80 | 29.80 | 40 | -5.63% | -25.14% |
| Schmolz + Bickenbach | 0.14 | 2.94% | 0.00 | 2318387 | 0.14 | 0.14 | 0.14 | 20000 | 0.14 | 0.14 | 827 | -1.13% | -50.18% |
| Schweiter I | 887.00 | -8.46% | -82.00 | 3678 | 969.00 | 887.00 | 969.00 | 20 | 887.00 | 895.00 | 7 | 9.10% | -27.65% |
| SNB N | 4275.00 | 0.59% | 25.00 | 163 | 4285.00 | 4040.00 | 4285.00 | 4 | 4165.00 | 4275.00 | 3 | 25.74% | -20.69% |
| Sensirion N | 32.95 | -1.05% | -0.35 | 11849 | 33.50 | 32.10 | 33.75 | 78 | 32.95 | 33.75 | 304 | -2.51% | -19.73% |
| SF Urban Prop. N | 91.00 | 0.00% | 0.00 | 2 | 91.00 | 91.00 | 91.00 | 100 | 90.00 | 91.00 | 329 | 0.00% | -7.61% |
| SFS N | 68.60 | -4.79% | -3.45 | 63389 | 72.25 | 67.60 | 72.25 | 225 | 68.60 | 68.65 | 1402 | 5.38% | -26.32% |
| SGS N | 2215.00 | -3.19% | -73.00 | 33281 | 2208.00 | 2193.00 | 2247.00 | 167 | 2213.00 | 2215.00 | 165 | -0.76% | -16.45% |
| Siegfried N | 388.00 | -1.65% | -6.50 | 12997 | 393.00 | 386.00 | 397.00 | 88 | 387.50 | 388.00 | 144 | 3.05% | -17.27% |
| SIG Combibloc N | 14.30 | -2.46% | -0.36 | 1585306 | 14.52 | 14.14 | 14.74 | 60469 | 14.30 | 14.32 | 1369 | 10.34% | -7.50% |
| Sika N | 156.85 | -2.64% | -4.25 | 678215 | 158.80 | 153.55 | 160.75 | 1263 | 156.85 | 156.95 | 32 | 8.96% | -13.75% |
| SoftwareOne N | 17.24 | -3.15% | -0.56 | 308392 | 17.90 | 16.32 | 17.90 | 10000 | 17.12 | 17.24 | 1435 | 22.10% | -30.34% |
| Sonova N | 172.10 | 0.76% | 1.30 | 474984 | 169.40 | 160.10 | 174.25 | 3309 | 172.10 | 172.15 | 66 | 7.90% | -22.30% |
| Spice Priv. Eq. N | 11.20 | -2.61% | -0.30 | 1051 | 11.50 | 11.20 | 11.50 | 99 | 11.20 | 11.50 | 651 | -8.20% | -41.67% |
| St. Galler KB N | 409.00 | -0.12% | -0.50 | 3569 | 408.50 | 399.00 | 409.00 | 16 | 407.50 | 409.00 | 27 | 12.05% | -9.21% |
| Stadler Rail N | 43.60 | -3.20% | -1.44 | 227253 | 45.36 | 43.22 | 45.70 | 1272 | 43.60 | 43.68 | 489 | -2.02% | -9.84% |
| Starrag N | 37.40 | 1.63% | 0.60 | 302 | 37.20 | 37.20 | 37.40 | 13 | 37.20 | 40.00 | 162 | -1.58% | -19.05% |
| Straumann N | 708.20 | 1.11% | 7.80 | 98136 | 694.60 | 680.00 | 717.80 | 237 | 708.20 | 708.80 | 33 | 20.03% | -25.48% |
| Sulzer N | 58.20 | -5.52% | -3.40 | 172251 | 60.75 | 56.80 | 62.00 | 1233 | 58.15 | 58.20 | 311 | 14.68% | -46.11% |
| Sunrise N | 75.20 | -2.65% | -2.05 | 279522 | 76.30 | 74.55 | 76.75 | 2876 | 75.20 | 75.30 | 149 | 1.14% | -1.12% |
| Swatch Group N | 36.54 | -4.04% | -1.54 | 127563 | 37.18 | 36.10 | 37.56 | 1313 | 36.54 | 36.56 | 91 | -2.92% | -28.56% |
| Swatch Group I | 186.45 | -3.87% | -7.50 | 355088 | 189.50 | 184.15 | 192.30 | 2131 | 186.45 | 186.70 | 31 | -2.41% | -30.94% |
| Swiss Life N | 322.00 | -1.77% | -5.80 | 353432 | 325.20 | 315.80 | 326.20 | 905 | 322.00 | 322.10 | 1347 | 15.54% | -33.72% |
| Swiss Prime Site N | 95.95 | 0.00% | 0.00 | 478505 | 95.00 | 91.45 | 97.25 | 1726 | 95.85 | 95.95 | 1124 | 2.62% | -14.25% |
| Swiss Re N | 70.68 | -1.01% | -0.72 | 3543080 | 70.92 | 69.14 | 72.04 | 715 | 70.64 | 70.68 | 3496 | 25.50% | -34.98% |
| Swisscom N | 515.00 | 0.27% | 1.40 | 267362 | 507.40 | 500.00 | 518.40 | 1700 | 514.80 | 515.00 | 729 | -0.62% | 0.47% |
| Swissquote N | 52.30 | -7.43% | -4.20 | 125067 | 55.95 | 50.50 | 55.95 | 1003 | 52.30 | 52.35 | 131 | 8.10% | 7.79% |
| Tecan N | 275.80 | -2.06% | -5.80 | 56298 | 276.60 | 261.60 | 278.20 | 122 | 275.60 | 275.80 | 799 | 11.39% | 1.40% |
| Temenos N | 120.65 | -2.31% | -2.85 | 318515 | 121.00 | 118.10 | 125.95 | 118 | 120.60 | 120.65 | 904 | 16.91% | -21.25% |
| Thurgauer KB PS | 99.00 | -0.40% | -0.40 | 2167 | 101.00 | 99.00 | 101.00 | 198 | 99.00 | 99.20 | 15 | 6.68% | -9.17% |
| TORNOS HLDG | 3.85 | 2.94% | 0.11 | 12102 | 3.96 | 3.80 | 4.06 | 136 | 3.82 | 3.88 | 80 | 6.94% | -42.79% |
| TX Group N | 62.60 | -4.43% | -2.90 | 8301 | 65.00 | 62.00 | 65.40 | 910 | 62.00 | 62.60 | 92 | -7.67% | -33.19% |
| U-Blox N | 59.45 | -0.59% | -0.35 | 43218 | 59.10 | 58.65 | 61.90 | 114 | 59.35 | 59.45 | 6 | 7.12% | -39.21% |
| UBS Group N | 9.07 | -4.87% | -0.46 | 30985613 | 9.32 | 8.90 | 9.40 | 2700 | 9.07 | 9.07 | 550 | 9.78% | -25.81% |
| Valartis N | 9.05 | 0.56% | 0.05 | 105 | 9.00 | 9.00 | 9.05 | 6 | 8.70 | 9.05 | 742 | -0.55% | -11.27% |
| Valiant N | 78.50 | -0.63% | -0.50 | 26540 | 78.50 | 77.00 | 79.00 | 92 | 78.50 | 78.60 | 129 | 10.41% | -20.22% |
| Valora N | 165.20 | 1.60% | 2.60 | 29595 | 160.80 | 158.00 | 165.80 | 30 | 165.20 | 165.40 | 487 | -0.36% | -38.81% |
| Varia N | 36.50 | -3.95% | -1.50 | 7152 | 36.60 | 36.50 | 36.90 | 199 | 36.50 | 37.60 | 100 | 3.69% | -14.32% |
| VAT Group N | 125.70 | -4.08% | -5.35 | 186975 | 129.75 | 125.00 | 130.50 | 1981 | 125.55 | 125.70 | 669 | 9.30% | -23.14% |
| Vaudoise Vers. I | 450.00 | 6.64% | 28.00 | 1602 | 426.00 | 425.00 | 450.00 | 6 | 443.00 | 450.00 | 37 | 8.70% | -21.33% |
| Vetropack I | 2370.00 | 0.85% | 20.00 | 237 | 2460.00 | 2325.00 | 2460.00 | 2 | 2370.00 | 2375.00 | 1 | -7.42% | -22.04% |
| Vifor Pharma N | 130.65 | -1.69% | -2.25 | 375463 | 131.60 | 130.05 | 135.65 | 1117 | 130.65 | 130.75 | 59 | 10.39% | -26.04% |
| Villars N | 710.00 | -0.70% | -5.00 | 27 | 715.00 | 710.00 | 715.00 | 1 | 710.00 | 800.00 | 29 | -6.58% | -14.97% |
| Von Roll I | 0.55 | 3.41% | 0.02 | 51707 | 0.54 | 0.52 | 0.55 | 1500 | 0.53 | 0.55 | 700 | -0.36% | -37.53% |
| Vontobel N | 46.70 | -7.34% | -3.70 | 115595 | 50.00 | 46.60 | 50.25 | 276 | 46.68 | 46.70 | 3920 | 8.91% | -32.47% |
| VP Bank I | 126.00 | 2.77% | 3.40 | 2117 | 126.00 | 120.20 | 126.00 | 17 | 122.00 | 126.00 | 207 | 12.10% | -18.71% |
| VZ Holding N | 318.00 | -0.78% | -2.50 | 8935 | 321.00 | 310.00 | 322.00 | 14 | 315.00 | 318.00 | 241 | 18.22% | 6.53% |
| Walliser KB I | 102.50 | 1.99% | 2.00 | 746 | 101.00 | 101.00 | 102.50 | 193 | 102.00 | 102.50 | 278 | 6.77% | -9.29% |
| Warteck Invest N | 1980.00 | 1.02% | 20.00 | 34 | 1980.00 | 1980.00 | 1980.00 | 31 | 1950.00 | 1980.00 | 19 | 3.66% | -3.88% |
| Wisekey N | 0.90 | 0.00% | 0.00 | 45408 | 0.97 | 0.88 | 0.97 | 1 | 0.89 | 0.90 | 18768 | 19.68% | -58.33% |
| Ypsomed N | 121.40 | 1.00% | 1.20 | 9729 | 121.00 | 116.60 | 122.40 | 500 | 121.00 | 121.40 | 138 | 5.02% | -7.33% |
| Zehnder N | 37.10 | 3.06% | 1.10 | 124029 | 35.95 | 35.95 | 38.35 | 180 | 37.05 | 37.10 | 88 | 12.25% | -18.64% |
| Züblin N | 25.40 | -1.55% | -0.40 | 1536 | 25.40 | 25.40 | 26.00 | 1053 | 25.40 | 25.60 | 54 | -0.78% | -5.93% |
| Zug Estates N | 1860.00 | -4.86% | -95.00 | 415 | 1960.00 | 1835.00 | 1960.00 | 2 | 1840.00 | 1860.00 | 2 | 0.54% | -20.17% |
| Zuger Kantonalbank N | 6200.00 | 2.99% | 180.00 | 75 | 6100.00 | 6000.00 | 6200.00 | 1 | 6140.00 | 6200.00 | 31 | 11.51% | -1.90% |
| Zur Rose N | 116.20 | -3.65% | -4.40 | 323846 | 122.20 | 116.20 | 125.60 | 519 | 116.20 | 117.00 | 7354 | -15.80% | 8.60% |
| Zurich Insurance N | 323.40 | -4.32% | -14.60 | 1141233 | 332.40 | 317.40 | 337.40 | 389 | 323.40 | 323.50 | 19 | 13.75% | -18.56% |
| Zwahlen & Mayr I | 214.00 | - | - | - | - | - | - | 11 | 181.00 | 220.00 | 11 | -10.83% | -15.08% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung