Finanz und Wirtschaft 
22.09.2018 23:18:36
Chart
Kursdaten
| Kurs | 595.72 | Eröffnung | 599.37 |
| Diff. absolut | -0.60 | Tages-Hoch | 599.48 |
| Diff. % | -0.10 % | Tages-Tief | 595.72 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.09.2018 | 596.32 | Volatilität in % | - |
| Börse | Letzter Handel | 21.09.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 22.09.2018 / 23:18 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -3.40% | 633.3 | 560.5 |
| 1 Woche | -0.01% | 599.5 | 589.9 |
| 1 Monat | -1.05% | 604.8 | 584.1 |
| 3 Monate | 5.34% | 609.8 | 560.5 |
| 6 Monate | 2.40% | 609.8 | 560.5 |
| 1 Jahr | -0.30% | 633.3 | 560.5 |
| 3 Jahre | 8.72% | 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 | 23.37 | 0.17% | 0.04 | 13729964 | 23.48 | 23.36 | 23.54 | 3800 | 23.10 | - | 244 | 0.56% | -10.53% |
| AMS I | 63.32 | -2.07% | -1.34 | 929977 | 65.02 | 63.22 | 65.82 | - | - | - | - | -4.92% | -28.41% |
| APG SGA N | 348.00 | 1.02% | 3.50 | 3491 | 344.00 | 331.00 | 348.50 | 41 | 337.00 | 350.00 | 147 | -1.42% | -23.56% |
| Addex N | 2.57 | -2.65% | -0.07 | 10385 | 2.64 | 2.57 | 2.64 | 3134 | 2.57 | 2.57 | 20 | 6.20% | 12.23% |
| Adecco N | 52.86 | -0.83% | -0.44 | 2771926 | 53.48 | 52.40 | 53.48 | 100 | 52.86 | - | 26 | -8.74% | -29.09% |
| Adval Tech N | 225.00 | 0.00% | 0.00 | 112 | 225.00 | 225.00 | 225.00 | 200 | 221.00 | 225.00 | 64 | -0.44% | -5.86% |
| Aevis N | 62.40 | 1.30% | 0.80 | 921 | 61.60 | 61.60 | 62.40 | 83 | 61.60 | 62.60 | 170 | 0.65% | 7.40% |
| Airesis N | 1.18 | -1.67% | -0.02 | 15180 | 1.19 | 1.18 | 1.20 | 998 | 1.18 | 1.24 | 7075 | -4.84% | 3.51% |
| Airopack N | 8.66 | -2.48% | -0.22 | 3878 | 8.66 | 8.66 | 8.88 | 1500 | 8.54 | 8.90 | 700 | -1.59% | -11.18% |
| Allreal N | 156.30 | -0.64% | -1.00 | 43677 | 157.60 | 156.30 | 158.20 | 1509 | 156.00 | 157.30 | 125 | -1.57% | -5.16% |
| Also N | 125.00 | 0.64% | 0.80 | 20441 | 124.40 | 124.20 | 126.60 | 2025 | 124.00 | 127.80 | 1070 | 1.13% | -6.72% |
| Arbonia N | 14.60 | 0.14% | 0.02 | 72683 | 14.64 | 14.42 | 14.70 | 1000 | 14.30 | 14.72 | 1000 | 0.83% | -10.15% |
| Arundel N | 3.80 | -1.55% | -0.06 | 330 | 3.86 | 3.80 | 3.90 | 130 | 3.62 | 4.96 | 199 | -5.00% | -43.03% |
| Aryzta N | 9.44 | -1.85% | -0.18 | 1557833 | 9.69 | 9.35 | 9.98 | - | - | - | - | -8.68% | -75.57% |
| Ascom N | 19.68 | -0.40% | -0.08 | 69222 | 19.86 | 19.66 | 19.96 | 1450 | 19.64 | 20.10 | 1073 | -1.85% | -21.90% |
| Asmallworld N | 6.64 | -0.90% | -0.06 | 7932 | 7.00 | 6.62 | 7.00 | 500 | 6.52 | 6.98 | 1020 | 8.85% | - |
| Autoneum N | 223.20 | 0.09% | 0.20 | 13872 | 224.60 | 222.80 | 227.00 | 50 | 220.40 | 226.60 | 400 | 2.76% | -20.50% |
| BC Geneve N | 195.00 | 0.00% | 0.00 | 748 | 194.50 | 193.50 | 195.00 | 100 | 193.00 | 195.00 | 906 | 0.78% | 18.97% |
| BC Jura I | 53.50 | -3.60% | -2.00 | 66 | 54.50 | 53.50 | 54.50 | 1159 | 53.50 | 55.50 | 32 | -2.73% | -7.76% |
| BC Vaudoise N | 730.00 | -0.41% | -3.00 | 6930 | 736.00 | 730.00 | 741.00 | 20 | 725.00 | 740.00 | 160 | 0.69% | -0.68% |
| BEKB | BCBE N | 220.00 | -0.23% | -0.50 | 5245 | 221.50 | 220.00 | 222.50 | 150 | 219.00 | 222.00 | 50 | -1.12% | 24.72% |
| BFW Liegenschaften N | 42.70 | 0.00% | 0.00 | 4640 | 42.70 | 42.20 | 42.80 | 1000 | 42.30 | 42.90 | 3400 | -0.70% | -1.16% |
| BKW N | 63.20 | 0.64% | 0.40 | 42458 | 63.10 | 62.90 | 63.70 | 1012 | 62.50 | 65.00 | 10 | -2.92% | 9.06% |
| BVZ N | 830.00 | 0.00% | 0.00 | 21 | 845.00 | 830.00 | 845.00 | 10 | 805.00 | 845.00 | 7 | -2.92% | 23.42% |
| Bachem N | 127.60 | 0.47% | 0.60 | 13796 | 127.80 | 126.60 | 128.00 | 250 | 126.00 | 128.40 | 200 | 6.87% | -17.14% |
| Bank Cler N | 52.00 | 0.00% | 0.00 | 25560 | 52.00 | 52.00 | 52.20 | 441388 | 52.00 | 52.00 | 141 | - | 22.21% |
| Bank Linth N | 476.00 | -1.65% | -8.00 | 58 | 484.00 | 476.00 | 486.00 | 100 | 462.00 | 530.00 | 35 | -1.65% | -6.30% |
| Banque Profil I | 3.20 | 0.63% | 0.02 | 16 | 3.20 | 3.20 | 3.20 | 20 | 3.38 | 3.38 | 325 | - | -21.57% |
| Barry Callebaut N | 1851.00 | 0.11% | 2.00 | 9306 | 1863.00 | 1851.00 | 1867.00 | 4 | 1822.00 | 1872.00 | 17 | -0.64% | -8.95% |
| Basellandschaftliche | 912.00 | -1.08% | -10.00 | 449 | 922.00 | 912.00 | 922.00 | 47 | 912.00 | 924.00 | 37 | - | 0.83% |
| Basilea Pharma N | 51.85 | -1.33% | -0.70 | 168021 | 52.40 | 51.55 | 52.95 | 60 | 51.50 | 53.00 | 400 | -16.37% | -31.69% |
| Basler KB PS | 79.00 | 0.77% | 0.60 | 8875 | 78.80 | 78.80 | 79.60 | 687 | 78.00 | 79.80 | 250 | 0.77% | 9.49% |
| Belimo N | 4710.00 | 0.21% | 10.00 | 444 | 4690.00 | 4690.00 | 4755.00 | 2 | 4700.00 | 4760.00 | 3 | -1.57% | 10.41% |
| Bell Food N | 315.00 | 0.16% | 0.50 | 12150 | 314.50 | 309.00 | 316.50 | 35 | 295.00 | 317.50 | 330 | 1.29% | -16.09% |
| Bellevue N | 24.40 | 1.24% | 0.30 | 691 | 24.20 | 24.00 | 24.40 | 279 | 24.00 | 24.90 | 415 | -1.21% | 0.41% |
| Blackstone Res. N | 7.76 | 3.47% | 0.26 | 15151 | 7.50 | 7.46 | 7.76 | 50 | 7.60 | 7.78 | 50 | -1.77% | - |
| Bobst N | 77.95 | 0.00% | 0.00 | 42070 | 78.35 | 77.30 | 78.70 | 15 | - | 82.80 | 300 | 0.97% | -39.85% |
| Bossard N | 196.20 | -0.56% | -1.10 | 5180 | 197.10 | 195.70 | 199.20 | 100 | 195.10 | 199.50 | 225 | -0.76% | -14.70% |
| Bucher N | 314.40 | 0.13% | 0.40 | 57076 | 316.00 | 313.80 | 318.60 | 50 | 312.80 | 319.60 | 1 | 1.35% | -20.61% |
| Burckhardt Compressi | 346.80 | 0.17% | 0.60 | 2570 | 344.60 | 344.00 | 348.40 | 200 | 337.00 | 353.80 | 17 | -1.20% | 9.75% |
| Burkhalter N | 83.10 | -1.07% | -0.90 | 12664 | 84.20 | 82.70 | 85.00 | 100 | 82.20 | 85.00 | 20 | -2.58% | -34.52% |
| Bâloise N | 150.00 | 0.00% | 0.00 | 499335 | 150.70 | 149.60 | 151.90 | - | - | - | - | 1.35% | -1.12% |
| CFT I | 103.50 | -1.43% | -1.50 | 687 | 104.00 | 103.50 | 105.00 | 96 | 103.50 | 105.00 | 82 | -1.43% | 8.55% |
| CI COM I | 3.22 | -8.00% | -0.28 | 536 | 3.64 | 3.22 | 3.64 | 399 | 3.20 | 3.80 | 397 | -11.05% | -30.75% |
| CPH N | 86.50 | 0.58% | 0.50 | 1475 | 86.00 | 86.00 | 86.50 | 86 | 86.00 | 86.50 | 100 | 1.76% | 61.53% |
| CS Group N | 15.27 | 0.23% | 0.04 | 21859827 | 15.37 | 15.22 | 15.44 | 50 | - | 15.30 | 102 | 5.49% | -12.27% |
| Calida N | 35.00 | 1.45% | 0.50 | 1340 | 34.50 | 34.50 | 35.00 | 812 | 34.50 | 35.10 | 984 | 2.04% | -7.89% |
| Cassiopea N | 56.80 | -2.41% | -1.40 | 3779 | 58.20 | 56.00 | 58.20 | 228 | 55.00 | 59.20 | 95 | -2.41% | 63.22% |
| Cembra Money Bank N | 89.75 | 0.39% | 0.35 | 116187 | 89.50 | 89.20 | 90.05 | 20 | 88.00 | 90.20 | 250 | 0.17% | -1.21% |
| Ceva Logistics N | 19.34 | 0.00% | 0.00 | 114208 | 19.24 | 19.10 | 19.42 | 1000 | 19.18 | 19.98 | 1000 | -0.92% | - |
| Cham Paper N | 450.00 | 3.69% | 16.00 | 3400 | 429.00 | 429.00 | 450.00 | 30 | 425.00 | 455.00 | 400 | 4.65% | -0.44% |
| Cicor Technologies N | 52.80 | -0.38% | -0.20 | 2758 | 52.80 | 52.40 | 53.60 | 150 | 51.80 | 58.00 | 700 | -3.30% | -12.73% |
| Clariant N | 26.12 | -3.19% | -0.86 | 2835835 | 27.05 | 26.10 | 27.07 | 999 | - | 26.40 | 10000 | 8.16% | -4.15% |
| Coltene N | 103.80 | 0.78% | 0.80 | 11039 | 103.20 | 103.00 | 104.60 | 32 | 102.00 | 105.00 | 10000 | -4.77% | 9.38% |
| Comet N | 99.50 | -0.10% | -0.10 | 42654 | 101.00 | 98.50 | 101.00 | 25 | 99.00 | 99.90 | 200 | 1.58% | -35.14% |
| Conzzeta N | 1116.00 | -3.12% | -36.00 | 1934 | 1150.00 | 1114.00 | 1150.00 | 5 | 1100.00 | 1154.00 | 13 | -3.46% | 9.84% |
| Cosmo N | 130.40 | 0.15% | 0.20 | 16880 | 130.40 | 129.70 | 132.00 | 200 | 128.60 | 131.00 | 510 | -1.06% | -10.93% |
| Crealogix N | 142.00 | 0.00% | 0.00 | 2161 | 142.00 | 141.00 | 145.00 | - | - | 150.00 | 120 | -2.07% | -7.79% |
| DKSH N | 66.05 | -0.75% | -0.50 | 670178 | 66.95 | 66.05 | 66.95 | 75 | 66.00 | 68.15 | 980 | -2.00% | -22.52% |
| Daetwyler I | 185.80 | -0.21% | -0.40 | 15644 | 184.60 | 184.60 | 187.60 | 150 | 182.20 | 187.20 | 1070 | -1.80% | -1.38% |
| Dormakaba N | 717.00 | 0.56% | 4.00 | 38437 | 713.00 | 709.00 | 717.00 | 20 | 715.00 | 729.00 | 80 | -2.05% | -20.99% |
| Dufry N | 117.90 | -1.34% | -1.60 | 586432 | 120.00 | 117.60 | 120.75 | 2 | 117.50 | 117.50 | 40 | -0.21% | -18.63% |
| EFG International N | 7.67 | 1.46% | 0.11 | 403987 | 7.57 | 7.57 | 7.76 | 2550 | 7.50 | 7.77 | 1000 | 6.68% | -25.53% |
| Edisun Power N | 69.50 | -0.71% | -0.50 | 170 | 69.50 | 69.50 | 69.50 | 100 | 66.00 | 70.00 | 200 | -0.71% | 67.47% |
| Elma Electronic N | 416.00 | - | - | - | - | - | - | 100 | 400.00 | 416.00 | 428 | - | 0.24% |
| Emmi N | 729.50 | 0.83% | 6.00 | 5820 | 725.00 | 724.50 | 730.50 | 10 | 725.50 | 752.00 | 20 | -1.55% | 3.99% |
| Ems-Chemie N | 625.00 | -0.32% | -2.00 | 28026 | 629.50 | 623.00 | 629.50 | 15 | 620.00 | 630.00 | 360 | 1.13% | -3.92% |
| Evolva N | 0.29 | 0.00% | 0.00 | 2211451 | 0.29 | 0.29 | 0.30 | 30000 | 0.29 | 0.30 | 20000 | 4.50% | -6.29% |
| Feintool N | 110.80 | 1.28% | 1.40 | 10577 | 110.00 | 110.00 | 111.20 | 220 | 109.20 | 112.00 | 3021 | -4.81% | -6.10% |
| Flughafen Zuerich N | 195.70 | 1.03% | 2.00 | 114916 | 194.50 | 193.80 | 195.70 | 35 | 190.50 | 196.00 | 50 | 0.46% | -12.20% |
| Forbo N | 1592.00 | 0.57% | 9.00 | 5112 | 1590.00 | 1578.00 | 1593.00 | 40 | 1540.00 | 1596.00 | 157 | 0.82% | 5.78% |
| GAM N | 7.51 | 2.52% | 0.18 | 2905359 | 7.39 | 7.31 | 7.63 | 2200 | 7.15 | 7.55 | 2000 | 7.97% | -52.29% |
| Galenica N | 55.55 | -1.42% | -0.80 | 883775 | 56.45 | 55.55 | 56.65 | 750 | 55.40 | 56.90 | 500 | -2.63% | 10.99% |
| Gavazzi I | 308.00 | -0.65% | -2.00 | 458 | 306.00 | 304.00 | 308.00 | 35 | 305.00 | 308.00 | 92 | 2.33% | -9.28% |
| Geberit N | 452.20 | -0.59% | -2.70 | 293987 | 456.50 | 451.70 | 457.50 | 27 | - | 455.00 | 17 | 0.76% | 5.38% |
| Georg Fischer N | 1131.00 | -0.62% | -7.00 | 17051 | 1141.00 | 1131.00 | 1146.00 | 9 | 1130.00 | 1165.00 | 25 | -3.08% | -12.19% |
| Givaudan N | 2374.00 | -0.59% | -14.00 | 66939 | 2404.00 | 2359.00 | 2406.00 | 5 | 2370.00 | 2400.00 | 28 | -0.84% | 5.42% |
| Glarner KB N | 31.90 | 0.00% | 0.00 | 2094 | 32.00 | 31.50 | 32.00 | 170 | 28.60 | 32.50 | 300 | 4.93% | 3.57% |
| Graubündner KB PS | 1420.00 | 1.43% | 20.00 | 206 | 1415.00 | 1400.00 | 1420.00 | 83 | 1400.00 | 1420.00 | 18 | 0.35% | 1.43% |
| Groupe Minoteries N | 390.00 | 0.52% | 2.00 | 50 | 398.00 | 390.00 | 398.00 | 25 | 380.00 | 398.00 | 129 | -1.52% | 6.78% |
| Gurit I | 821.00 | 0.00% | 0.00 | 1072 | 823.00 | 815.00 | 830.00 | 99 | 820.00 | 830.00 | 20 | 0.24% | -22.03% |
| HIAG Immo N | 125.00 | -0.40% | -0.50 | 104560 | 126.00 | 124.00 | 126.00 | 1157 | 124.50 | 126.00 | 1284 | 0.40% | 3.39% |
| Helvetia N | 594.50 | -0.17% | -1.00 | 26164 | 596.50 | 593.50 | 599.50 | 100 | 580.00 | - | 11 | 1.89% | 8.39% |
| Highlight I | 20.80 | 0.00% | 0.00 | 2 | 20.80 | 20.80 | 20.80 | 76 | 20.80 | 22.80 | 1045 | -0.95% | 19.20% |
| Hochdorf N | 170.80 | -1.84% | -3.20 | 931 | 173.60 | 170.80 | 174.60 | 86 | 170.00 | 173.40 | 42 | -1.84% | -40.33% |
| Huber+Suhner N | 72.20 | -0.28% | -0.20 | 38277 | 72.60 | 72.10 | 73.00 | 700 | 72.00 | - | 150 | -2.17% | 41.99% |
| Hypo Lenzburg N | 4580.00 | 1.78% | 80.00 | 16 | 4580.00 | 4580.00 | 4580.00 | 2 | 4500.00 | 4580.00 | 6 | 0.44% | 3.15% |
| IVF Hartmann N | 185.00 | 0.00% | 0.00 | 177 | 185.00 | 185.00 | 185.00 | 305 | 183.00 | 185.00 | 1531 | 1.37% | 2.21% |
| Idorsia N | 24.44 | 1.08% | 0.26 | 505682 | 24.20 | 24.14 | 24.54 | 1000 | 24.02 | 24.68 | 2070 | 2.17% | -3.97% |
| Implenia N | 62.30 | -0.40% | -0.25 | 38272 | 63.00 | 61.95 | 63.00 | 235 | 61.80 | 63.00 | 1900 | 1.22% | -5.46% |
| Inficon N | 488.60 | 0.49% | 2.40 | 6759 | 485.20 | 485.20 | 501.50 | 200 | 475.00 | 505.50 | 15 | 1.75% | -19.70% |
| Interroll N | 1948.00 | 0.00% | 0.00 | 1097 | 1952.00 | 1940.00 | 1960.00 | 1 | 1896.00 | 1988.00 | 5 | -0.31% | 35.00% |
| Intershop N | 496.00 | 0.40% | 2.00 | 5930 | 493.00 | 493.00 | 499.00 | 100 | 493.00 | 500.00 | 35 | -1.39% | 1.85% |
| Investis N | 60.20 | -2.27% | -1.40 | 1746 | 61.80 | 60.20 | 61.80 | 51 | 60.20 | 61.80 | 594 | -1.31% | -3.91% |
| Julius Baer N | 51.04 | 0.47% | 0.24 | 1854580 | 51.06 | 50.82 | 51.28 | 300 | 50.52 | 51.30 | 100 | 5.63% | -14.36% |
| Jungfraubahn N | 141.00 | -3.75% | -5.50 | 4840 | 145.50 | 140.00 | 148.50 | 802 | 140.00 | 144.00 | 65 | -3.09% | 10.85% |
| KTM Industries AG | 77.00 | 0.00% | 0.00 | 309190 | 77.00 | 76.60 | 77.40 | 150 | 77.00 | 77.40 | 118 | -2.78% | 4.19% |
| Kardex N | 168.80 | 1.32% | 2.20 | 156757 | 167.20 | 164.80 | 168.80 | 80 | 163.00 | 169.00 | 150 | 0.48% | 41.14% |
| Kingelnberg N | 51.80 | 0.00% | 0.00 | 6707 | 51.20 | 50.80 | 51.80 | 142 | 50.90 | 52.90 | 284 | 1.77% | - |
| Komax N | 323.40 | 1.32% | 4.20 | 22382 | 321.00 | 320.40 | 328.60 | 27 | 315.80 | 329.00 | 614 | 0.06% | 1.22% |
| Kudelski I | 8.60 | -1.04% | -0.09 | 80588 | 8.66 | 8.60 | 8.70 | 5339 | 8.60 | 8.89 | 500 | -1.15% | -28.63% |
| Kuros N | 6.20 | 0.98% | 0.06 | 22579 | 6.02 | 6.00 | 6.26 | 407 | 6.02 | 6.28 | 1460 | -6.63% | -47.90% |
| Kühne + Nagel N | 152.45 | 0.49% | 0.75 | 234385 | 151.80 | 151.70 | 153.00 | 5100 | 151.00 | 154.00 | 200 | -1.39% | -11.62% |
| LLB N | 64.90 | 2.53% | 1.60 | 261714 | 63.00 | 63.00 | 64.90 | 155 | 62.80 | 65.00 | 13387 | 4.34% | 30.72% |
| LafargeHolcim N | 45.64 | -0.78% | -0.36 | 4910362 | 46.26 | 45.60 | 46.48 | 250 | 46.00 | 46.50 | 5025 | 1.20% | -16.94% |
| Lalique Group | 52.50 | 1.94% | 1.00 | 1197 | 51.50 | 51.50 | 52.50 | 109 | 50.00 | 54.50 | 224 | -1.87% | - |
| Landis+Gyr N | 66.05 | 0.00% | 0.00 | 152136 | 65.85 | 65.85 | 66.40 | 480 | 65.50 | - | 77 | 2.24% | -14.88% |
| Lastminute.com | 14.30 | -1.04% | -0.15 | 8339 | 14.40 | 14.20 | 14.40 | 500 | 14.20 | 14.50 | 7983 | - | -7.14% |
| Leclanché N | 1.85 | -0.80% | -0.01 | 18083 | 1.87 | 1.85 | 1.87 | 5582 | 1.85 | 1.95 | 2998 | -2.63% | -29.66% |
| Lem N | 1204.00 | 0.17% | 2.00 | 2596 | 1204.00 | 1200.00 | 1220.00 | 96 | 1204.00 | - | 5 | -0.66% | -27.12% |
| Leonteq N | 52.40 | 0.00% | 0.00 | 97010 | 52.90 | 52.40 | 53.70 | 500 | 52.10 | 53.70 | 235 | 0.96% | -13.98% |
| Lindt & Sprüngli N | 78900.00 | 0.51% | 400.00 | 359 | 78300.00 | 77800.00 | 78900.00 | 1 | 77600.00 | 79400.00 | 1 | -2.11% | 11.94% |
| Lindt & Sprüngli PS | 6760.00 | 0.67% | 45.00 | 4000 | 6715.00 | 6640.00 | 6760.00 | 2 | 6620.00 | 6900.00 | 1 | -1.24% | 13.61% |
| Logitech N | 44.00 | -1.30% | -0.58 | 1286880 | 44.79 | 43.71 | 44.95 | 690 | 43.70 | 45.00 | 859 | -4.01% | 33.74% |
| Lonza N | 312.80 | -1.85% | -5.90 | 826632 | 320.30 | 312.40 | 323.10 | 500 | 313.00 | - | 8 | -1.11% | 18.80% |
| LumX N | 0.14 | -5.00% | -0.01 | 3709 | 0.14 | 0.14 | 0.15 | 409 | 0.14 | 0.15 | 20000 | -7.77% | -28.75% |
| Luzerner Kantonalban | 502.00 | 0.00% | 0.00 | 1150 | 508.00 | 501.00 | 508.00 | 45 | 502.00 | 510.00 | 25 | 0.70% | 7.90% |
| MCH Group N | 28.50 | -8.95% | -2.80 | 14823 | 31.00 | 28.50 | 31.00 | 100 | 18.80 | 31.00 | 79 | -12.58% | -57.01% |
| Medartis N | 80.00 | -2.32% | -1.90 | 66897 | 82.90 | 77.20 | 82.90 | 50 | 77.40 | 83.00 | 262 | -0.50% | - |
| Meier Tobler N | 19.56 | 0.93% | 0.18 | 5270 | 19.40 | 19.30 | 19.66 | 216 | 19.56 | 19.66 | 1499 | -2.20% | -49.72% |
| Metall Zug N | 3335.00 | 0.60% | 20.00 | 236 | 3325.00 | 3320.00 | 3340.00 | 10 | 3330.00 | 3340.00 | 3 | -0.45% | -9.77% |
| Meyer Burger N | 0.73 | 16.11% | 0.10 | 11350976 | 0.63 | 0.63 | 0.73 | 7000 | 0.66 | 0.73 | 4930 | 17.04% | -55.99% |
| Mikron N | 9.88 | 0.00% | 0.00 | 3019 | 9.90 | 9.88 | 9.92 | 3187 | 9.88 | 9.90 | 720 | 0.41% | 35.34% |
| Mobilezone N | 11.34 | 0.18% | 0.02 | 132255 | 11.30 | 11.30 | 11.40 | 2900 | 11.30 | 11.40 | 9295 | -0.18% | -6.81% |
| Mobimo N | 232.00 | -1.28% | -3.00 | 38206 | 233.00 | 232.00 | 235.00 | 180 | 232.00 | 235.00 | 845 | -1.07% | -11.28% |
| Molecular Partners N | 22.20 | -0.22% | -0.05 | 8308 | 22.05 | 21.95 | 22.90 | 152 | 21.80 | 22.75 | 420 | -9.39% | -15.59% |
| Nestlé N | 80.56 | -0.25% | -0.20 | 18666907 | 81.20 | 80.52 | 81.20 | 945 | - | - | 321 | -0.89% | -3.87% |
| Newron Pharma N | 9.28 | 4.15% | 0.37 | 32665 | 9.02 | 9.02 | 9.34 | 1058 | 9.09 | 9.30 | 179 | -4.33% | -20.00% |
| Novartis N | 81.88 | -0.07% | -0.06 | 13399681 | 82.50 | 81.28 | 82.50 | 10 | 83.00 | - | 68 | -0.51% | -0.63% |
| OC Oerlikon N | 13.62 | 0.52% | 0.07 | 1981593 | 13.63 | 13.62 | 13.92 | 1000 | 13.51 | 14.00 | 2035 | -0.95% | -17.20% |
| Obseva N | 18.00 | 0.00% | 0.00 | 59745 | 18.45 | 17.55 | 19.65 | 750 | 16.00 | 19.65 | 520 | 22.87% | - |
| Orascom N | 11.90 | -2.06% | -0.25 | 20800 | 12.15 | 11.80 | 12.25 | 927 | 11.80 | 12.00 | 700 | -5.56% | 8.18% |
| Orell Füssli N | 89.50 | -1.65% | -1.50 | 210 | 89.50 | 89.50 | 91.50 | 50 | 88.50 | 92.00 | 391 | -0.56% | -20.66% |
| Orior N | 90.80 | -0.66% | -0.60 | 15005 | 91.40 | 90.70 | 91.80 | 400 | 90.60 | 92.00 | 110 | -0.44% | 17.69% |
| PSP N | 95.65 | -0.47% | -0.45 | 251728 | 96.15 | 95.50 | 96.30 | 1000 | 95.20 | 96.30 | 1000 | -1.39% | 3.57% |
| Panalpina N | 140.00 | 0.21% | 0.30 | 59656 | 139.60 | 139.40 | 140.50 | 250 | 136.00 | 144.90 | 120 | -1.62% | -7.35% |
| Pargesa I | 78.05 | -0.64% | -0.50 | 157361 | 78.85 | 78.05 | 79.10 | 60 | 75.70 | 79.80 | 50 | 1.69% | -7.63% |
| Partners Group N | 777.00 | -0.13% | -1.00 | 75343 | 782.00 | 776.00 | 783.00 | 115 | 770.00 | 790.00 | 20 | 0.19% | 16.32% |
| Peach Property N | 31.10 | 0.00% | 0.00 | 3149 | 31.00 | 30.90 | 31.20 | - | - | 33.30 | 50 | -2.81% | 7.43% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 945 | 0.02 | 0.02 | 0.02 | 180000 | 0.02 | 0.02 | 14055 | -7.69% | -40.00% |
| Perrot Duval I | 68.50 | -4.86% | -3.50 | 1 | 68.50 | 68.50 | 68.50 | 99 | 65.50 | 69.00 | 400 | -0.72% | -5.91% |
| Phoenix M. I | 623.00 | -1.74% | -11.00 | 299 | 635.00 | 623.00 | 643.00 | 136 | 623.00 | 648.00 | 14 | -1.89% | 1.38% |
| Plazza N | 224.00 | 0.00% | 0.00 | 963 | 223.00 | 222.00 | 224.00 | 83 | 222.00 | 224.00 | 70 | -0.44% | -1.75% |
| Poenina N | 53.20 | 1.92% | 1.00 | 728 | 52.40 | 52.20 | 53.20 | 828 | 53.00 | 56.80 | 40 | -4.66% | -11.85% |
| Polyphor N | 32.80 | 2.50% | 0.80 | 3956 | 31.10 | 31.10 | 32.80 | 482 | 31.00 | 32.90 | 500 | 2.50% | - |
| Private Equity N | 68.50 | 0.74% | 0.50 | 3058 | 69.00 | 68.50 | 70.00 | 750 | 68.00 | 70.00 | 1324 | - | -10.57% |
| Relief Therapeutics | 0.01 | 5.13% | 0.00 | 4011482 | 0.01 | 0.01 | 0.01 | 750000 | 0.01 | 0.01 | 1000000 | 2.50% | -18.00% |
| Richemont N | 80.84 | 0.42% | 0.34 | 4119390 | 81.24 | 80.74 | 82.22 | 919 | - | 82.00 | 1600 | -1.15% | -8.45% |
| Rieter N | 154.60 | 0.13% | 0.20 | 15232 | 153.80 | 153.50 | 155.60 | 300 | 153.00 | 157.00 | 40 | -0.64% | -34.99% |
| Roche GS | 235.15 | 0.04% | 0.10 | 4042096 | 236.65 | 234.90 | 237.45 | 150 | - | - | 93 | -1.36% | -4.60% |
| Romande Energie N | 1225.00 | -1.61% | -20.00 | 103 | 1230.00 | 1225.00 | 1250.00 | 10 | 1225.00 | 1250.00 | 285 | 0.41% | 3.81% |
| SFPI N | 90.50 | 0.56% | 0.50 | 710 | 90.50 | 90.50 | 90.50 | 100 | 89.50 | 90.50 | 18 | - | -4.74% |
| SFS N | 115.10 | -0.43% | -0.50 | 55025 | 116.90 | 115.10 | 116.90 | 200 | 115.00 | 116.60 | 500 | -0.95% | 1.68% |
| SGS N | 2580.00 | 1.26% | 32.00 | 46701 | 2557.00 | 2545.00 | 2580.00 | 14 | - | 2580.00 | 6 | 0.58% | 1.53% |
| SNB N | 5600.00 | 0.00% | 0.00 | 89 | 5580.00 | 5560.00 | 5600.00 | 9 | 5540.00 | 5600.00 | 15 | -0.36% | 44.00% |
| Santhera N | 14.74 | -2.77% | -0.42 | 9985 | 15.00 | 14.74 | 15.28 | 294 | 14.70 | 15.60 | 100 | -9.01% | -59.00% |
| Schaffner N | 331.00 | 1.85% | 6.00 | 236 | 323.00 | 315.00 | 331.00 | 50 | 331.00 | 340.00 | 50 | 4.75% | 6.09% |
| Schindler N | 231.40 | -0.34% | -0.80 | 47355 | 232.60 | 230.60 | 232.80 | 195 | 229.60 | 233.00 | 2200 | -0.17% | 4.94% |
| Schindler PS | 237.40 | -0.08% | -0.20 | 191444 | 237.80 | 236.40 | 238.60 | 20 | 232.40 | 239.00 | 442 | -0.25% | 5.84% |
| Schlatter N | 47.00 | -2.89% | -1.40 | 1 | 47.00 | 47.00 | 47.00 | 1983 | 47.00 | 49.00 | 278 | -0.84% | -1.57% |
| Schmolz + Bickenbach | 0.81 | -0.12% | -0.00 | 1149091 | 0.81 | 0.80 | 0.82 | 2880 | 0.80 | 0.82 | 58000 | 5.33% | -3.57% |
| Schweiter I | 1172.00 | -0.17% | -2.00 | 1256 | 1152.00 | 1152.00 | 1182.00 | 52 | 1150.00 | 1182.00 | 6 | - | -7.28% |
| Sensirion N | 66.70 | -6.06% | -4.30 | 90514 | 71.00 | 66.10 | 71.50 | 10 | 75.00 | 69.70 | 100 | -6.97% | - |
| Siegfried N | 457.50 | 0.55% | 2.50 | 22315 | 454.50 | 452.00 | 457.50 | 150 | 445.00 | 460.00 | 22 | 0.99% | 41.20% |
| Sika N | 143.30 | -1.44% | -2.10 | 1300848 | 146.20 | 143.30 | 146.20 | 75 | - | - | 30 | 1.20% | 11.09% |
| Sonova N | 194.40 | -0.59% | -1.15 | 381346 | 196.65 | 193.50 | 196.65 | 60 | 194.00 | 196.00 | 200 | -3.33% | 27.73% |
| Spice | 24.80 | -3.12% | -0.80 | 906 | 25.60 | 24.80 | 25.60 | 100 | 24.80 | 25.60 | 97 | -2.36% | -14.19% |
| St. Galler Kantonalb | 499.00 | 1.01% | 5.00 | 2425 | 495.00 | 495.00 | 499.00 | 49 | 495.00 | 500.00 | 486 | 1.11% | 3.10% |
| Starrag N | 66.20 | -2.36% | -1.60 | 46 | 67.00 | 66.20 | 67.80 | 44 | 66.20 | 70.00 | 1150 | -4.61% | 1.07% |
| Straumann N | 734.00 | -2.13% | -16.00 | 58152 | 750.00 | 734.00 | 752.50 | 15 | 732.00 | 745.00 | 4 | -3.86% | 6.61% |
| Sulzer N | 119.50 | 0.42% | 0.50 | 163959 | 119.20 | 118.50 | 119.90 | 200 | 117.00 | 120.00 | 185 | -0.83% | 1.10% |
| Sunrise N | 89.50 | 0.28% | 0.25 | 210178 | 89.40 | 88.85 | 89.95 | 100 | 88.50 | 90.00 | 640 | -0.50% | 0.56% |
| Swatch Group I | 393.30 | 0.64% | 2.50 | 364085 | 394.50 | 391.70 | 397.90 | 116 | - | 395.00 | 50 | 2.24% | -1.03% |
| Swatch Group N | 76.20 | 0.26% | 0.20 | 275900 | 76.45 | 76.05 | 77.55 | 50 | 76.00 | 78.00 | 1000 | 2.70% | 2.28% |
| Swiss Life N | 368.20 | 0.88% | 3.20 | 345092 | 366.90 | 366.90 | 369.30 | 95 | - | 369.90 | 40 | 3.11% | 6.72% |
| Swiss Prime Site N | 82.80 | 0.61% | 0.50 | 789088 | 82.30 | 82.15 | 83.50 | 1000 | 82.65 | 83.60 | 1000 | -2.87% | -7.29% |
| Swiss Re N | 89.90 | 0.81% | 0.72 | 3974542 | 89.64 | 89.58 | 90.18 | 455 | - | - | 30 | 2.46% | -1.48% |
| Swisscom N | 445.30 | -0.09% | -0.40 | 232634 | 445.00 | 445.00 | 448.70 | 56 | 446.00 | - | 29 | 1.39% | -14.12% |
| Swissquote N | 71.30 | 1.42% | 1.00 | 47870 | 70.30 | 70.20 | 71.70 | 110 | 70.00 | 71.50 | 197 | 1.71% | 86.89% |
| Tamedia N | 121.50 | 1.67% | 2.00 | 7697 | 120.00 | 120.00 | 122.50 | 600 | 121.00 | 122.50 | 90 | 0.41% | -11.96% |
| Tecan N | 225.00 | -1.14% | -2.60 | 72487 | 227.20 | 222.40 | 228.20 | 150 | 220.00 | 245.00 | 100 | -6.25% | 11.00% |
| Temenos N | 160.00 | 0.31% | 0.50 | 564486 | 160.00 | 158.70 | 161.10 | - | - | - | - | -1.23% | 28.00% |
| Thurgauer KB PS | 105.50 | 0.96% | 1.00 | 3237 | 105.00 | 103.00 | 105.50 | 89 | 105.00 | 105.50 | 516 | 1.93% | 3.74% |
| Titlis-Bahnen N | 391.00 | -2.25% | -9.00 | 75 | 391.00 | 391.00 | 391.00 | 35 | 390.00 | 400.00 | 55 | -2.25% | -0.57% |
| Tornos N | 9.22 | -1.07% | -0.10 | 34324 | 9.30 | 9.10 | 9.46 | 200 | 9.10 | 9.60 | 4000 | -4.16% | 51.64% |
| U-Blox N | 143.60 | 3.01% | 4.20 | 110671 | 140.00 | 139.40 | 144.50 | 35 | 139.50 | 143.40 | 30 | -0.90% | -25.13% |
| UBS Group N | 15.85 | -0.16% | -0.03 | 33403535 | 16.05 | 15.78 | 16.11 | 170 | 15.78 | - | 2361 | 5.04% | -11.65% |
| VAT N | 113.00 | -1.05% | -1.20 | 542631 | 114.60 | 112.70 | 114.90 | 25 | 113.00 |