Finanz und Wirtschaft 
20.09.2019 05:57:00
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.09.2019 | 655.18 | Volatilität in % | - |
| Börse | Letzter Handel | 19.09.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 20.09.2019 / 05:57 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 20.40% | 663.8 | 543.8 |
| 1 Woche | -0.47% | 662.6 | 650.2 |
| 1 Monat | 2.04% | 663.8 | 634.5 |
| 3 Monate | 1.38% | 663.8 | 623.8 |
| 6 Monate | 6.02% | 663.8 | 605.0 |
| 1 Jahr | 10.99% | 663.8 | 528.9 |
| 3 Jahre | 24.60% | 663.8 | 492.3 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 20.12 | -0.15% | -0.03 | 6131361 | 20.07 | 20.05 | 20.25 | 29849 | 20.12 | 20.13 | 20377 | 0.05% | 7.62% |
| AMS I | 47.20 | -1.30% | -0.62 | 695420 | 47.85 | 47.05 | 48.56 | 4402 | 47.20 | 47.23 | 966 | 1.59% | 100.34% |
| APG SGA N | 271.50 | -0.73% | -2.00 | 1129 | 272.50 | 268.50 | 273.50 | 12 | 271.50 | 273.00 | 2 | 0.18% | -17.73% |
| Addex N | 1.55 | -0.32% | -0.01 | 15107 | 1.54 | 1.52 | 1.55 | 2238 | 1.55 | 1.55 | 98 | 0.32% | -30.89% |
| Adecco N | 56.60 | 0.28% | 0.16 | 953462 | 56.38 | 56.26 | 56.98 | 4837 | 56.58 | 56.60 | 1838 | -0.74% | 23.23% |
| Adval Tech N | 166.00 | 0.61% | 1.00 | 6 | 166.00 | 166.00 | 166.00 | 87 | 162.00 | 163.00 | 4 | 1.22% | -14.43% |
| Aevis N | 12.65 | -0.39% | -0.05 | 17860 | 12.70 | 12.55 | 12.75 | 56 | 12.55 | 12.65 | 19 | 0.40% | 3.69% |
| Airesis N | 1.21 | 0.83% | 0.01 | 724 | 1.21 | 1.21 | 1.21 | 7676 | 1.21 | 1.24 | 3893 | 1.68% | -2.42% |
| Airopack N | 0.03 | 0.00% | 0.00 | 210000 | 0.03 | 0.03 | 0.03 | 40630 | 0.03 | 0.03 | 152500 | -6.83% | -98.63% |
| Alcon N | 59.00 | -0.51% | -0.30 | 1807617 | 59.08 | 58.60 | 59.52 | 74 | 58.99 | 59.00 | 12022 | -0.42% | - |
| Allreal N | 191.20 | 0.74% | 1.40 | 24934 | 190.00 | 189.40 | 191.20 | 384 | 191.00 | 191.20 | 899 | 1.27% | 24.89% |
| Also N | 149.40 | -0.80% | -1.20 | 8814 | 150.60 | 149.20 | 151.40 | 533 | 149.40 | 149.60 | 66 | - | 34.11% |
| Aluflexpack N | 21.85 | -0.68% | -0.15 | 2958 | 21.95 | 21.20 | 22.00 | 30 | 21.85 | 22.50 | 428 | -2.89% | - |
| Arbonia N | 11.88 | 0.00% | 0.00 | 42594 | 11.82 | 11.72 | 11.98 | 268 | 11.76 | 11.88 | 383 | 3.12% | 10.00% |
| Arundel N | 2.10 | -2.78% | -0.06 | 1700 | 2.10 | 2.10 | 2.10 | 500 | 2.04 | 2.24 | 500 | 3.96% | -12.50% |
| Aryzta N | 0.94 | 0.86% | 0.01 | 1181520 | 0.92 | 0.92 | 0.95 | 16008 | 0.94 | 0.94 | 93970 | -3.61% | -13.75% |
| Ascom N | 10.62 | 6.84% | 0.68 | 481534 | 9.93 | 9.84 | 10.70 | 301 | 10.62 | 10.64 | 852 | 5.36% | -21.80% |
| Asmallworld N | 3.20 | 7.38% | 0.22 | 3450 | 3.06 | 3.06 | 3.20 | 444 | 3.17 | 3.20 | 724 | 3.23% | -18.99% |
| Autoneum N | 118.50 | -0.17% | -0.20 | 14148 | 118.70 | 117.90 | 120.50 | 480 | 118.50 | 119.00 | 3546 | -3.34% | -19.61% |
| BB Biotech N | 63.80 | 0.24% | 0.15 | 75683 | 63.80 | 63.35 | 64.35 | 595 | 63.75 | 63.80 | 4295 | 0.79% | 9.25% |
| BC Genève N | 196.00 | 0.00% | 0.00 | 448 | 196.50 | 196.00 | 197.00 | 596 | 196.00 | 197.00 | 199 | - | 2.08% |
| BC Jura I | 56.50 | -1.74% | -1.00 | 36 | 56.50 | 56.50 | 57.50 | 108 | 56.50 | 57.50 | 29 | -0.88% | 6.60% |
| BC Vaudoise N | 753.00 | 0.94% | 7.00 | 5163 | 748.00 | 745.00 | 755.00 | 85 | 753.00 | 754.00 | 73 | 0.80% | 1.62% |
| BEKB | BCBE N | 217.50 | 1.16% | 2.50 | 2948 | 216.50 | 216.00 | 218.50 | 84 | 217.00 | 217.50 | 196 | -1.14% | 11.65% |
| BFW Liegenschaften N | 43.40 | 0.23% | 0.10 | 250 | 43.40 | 43.00 | 43.40 | 130 | 43.00 | 43.40 | 2042 | -0.69% | 1.88% |
| BKW N | 73.20 | -0.41% | -0.30 | 20146 | 73.50 | 73.00 | 74.20 | 284 | 73.20 | 73.30 | 47 | 0.27% | 6.55% |
| BVZ N | 950.00 | -1.04% | -10.00 | - | 950.00 | 950.00 | 950.00 | 55 | 940.00 | 950.00 | 7 | 0.53% | 18.01% |
| Bachem N | 145.00 | 0.69% | 1.00 | 5658 | 144.00 | 144.00 | 145.80 | 241 | 145.00 | 145.20 | 84 | 0.83% | 27.66% |
| Bank Linth N | 466.00 | 0.00% | 0.00 | 22 | 464.00 | 462.00 | 466.00 | 10 | 464.00 | 466.00 | 19 | -0.43% | 3.10% |
| Banque Profil I | 3.00 | -2.60% | -0.08 | 6670 | 2.64 | 2.42 | 3.00 | 999 | 2.60 | 2.92 | 260 | -2.60% | -4.46% |
| Barry Callebaut N | 2040.00 | 1.09% | 22.00 | 10387 | 2020.00 | 2016.00 | 2050.00 | 63 | 2040.00 | 2042.00 | 98 | 2.72% | 33.25% |
| Basellandsch. KB PS | 902.00 | -0.22% | -2.00 | 217 | 904.00 | 902.00 | 906.00 | 497 | 902.00 | 906.00 | 35 | -0.88% | -0.66% |
| Basilea Pharma N | 45.22 | 0.67% | 0.30 | 58353 | 44.82 | 44.82 | 45.88 | 4568 | 45.22 | 45.28 | 1151 | -3.17% | 13.16% |
| Basler KB PS | 71.00 | -0.84% | -0.60 | 4457 | 71.60 | 71.00 | 71.80 | 542 | 71.00 | 71.40 | 203 | - | -1.11% |
| Belimo N | 5420.00 | -0.18% | -10.00 | 494 | 5450.00 | 5360.00 | 5450.00 | 8 | 5410.00 | 5420.00 | 5 | -0.55% | 37.56% |
| Bell Food Group N | 262.50 | 1.74% | 4.50 | 5405 | 258.00 | 258.00 | 264.50 | 17 | 261.50 | 262.50 | 6 | 2.54% | -13.93% |
| Bellevue N | 22.60 | 0.00% | 0.00 | 2186 | 22.50 | 22.30 | 22.60 | 250 | 22.30 | 22.50 | 100 | 7.62% | 14.14% |
| Blackstone Res. N | 1.07 | 4.90% | 0.05 | 4002 | 0.99 | 0.99 | 1.07 | 1500 | 1.00 | 1.07 | 999 | 2.39% | -70.44% |
| Bobst N | 52.70 | 0.76% | 0.40 | 33422 | 52.20 | 51.25 | 52.75 | 46 | 52.60 | 52.70 | 100 | -1.03% | -22.84% |
| Bossard N | 137.50 | 0.00% | 0.00 | 8919 | 137.60 | 136.80 | 139.50 | 197 | 137.20 | 137.50 | 142 | -2.20% | -1.65% |
| Bucher N | 318.00 | 0.82% | 2.60 | 34617 | 316.00 | 315.00 | 321.00 | 426 | 317.80 | 318.00 | 152 | 1.02% | 20.27% |
| Burckhardt Compr. N | 261.00 | 1.16% | 3.00 | 5409 | 258.50 | 258.50 | 263.00 | 3 | 260.50 | 261.00 | 2 | 3.57% | 13.28% |
| Burkhalter N | 75.20 | -1.18% | -0.90 | 8784 | 75.80 | 75.20 | 76.70 | 772 | 75.20 | 75.30 | 59 | -2.97% | -3.59% |
| Bâloise N | 174.60 | 0.40% | 0.70 | 170335 | 173.80 | 173.50 | 175.10 | 2173 | 174.60 | 174.70 | 114 | -0.68% | 28.95% |
| CI COM I | 2.46 | 0.82% | 0.02 | 2100 | 2.72 | 2.46 | 2.72 | 889 | 2.46 | 2.74 | 798 | 6.96% | -4.65% |
| CPH N | 81.00 | -0.74% | -0.60 | 414 | 81.60 | 81.00 | 81.80 | 367 | 81.00 | 81.80 | 26 | 1.50% | -1.82% |
| CS Group N | 12.90 | 1.65% | 0.21 | 12049181 | 12.72 | 12.70 | 12.94 | 11593 | 12.89 | 12.90 | 278743 | 0.55% | 19.44% |
| Calida N | 29.50 | 1.72% | 0.50 | 11578 | 29.10 | 29.10 | 30.50 | 384 | 29.50 | 29.70 | 15 | 1.03% | -2.80% |
| Cassiopea N | 39.50 | -1.25% | -0.50 | 3384 | 40.00 | 39.50 | 40.30 | 28 | 39.50 | 40.30 | 3344 | -2.47% | 7.92% |
| Cembra Money Bank N | 101.90 | 1.49% | 1.50 | 105099 | 100.90 | 100.30 | 101.90 | 559 | 101.80 | 101.90 | 2426 | 3.77% | 30.89% |
| Cham Group N | 403.00 | -1.95% | -8.00 | 1380 | 410.00 | 403.00 | 410.00 | 21 | 403.00 | 411.00 | 20 | -4.73% | -1.95% |
| Cicor Technologies N | 50.90 | 3.67% | 1.80 | 2862 | 49.20 | 49.20 | 51.00 | 5 | 50.50 | 50.90 | 388 | 10.41% | 29.19% |
| Clariant N | 20.05 | 0.00% | 0.00 | 1451428 | 20.03 | 19.91 | 20.19 | 169382 | 20.05 | 20.06 | 2089 | -0.40% | 10.83% |
| Coltene N | 81.00 | 1.76% | 1.40 | 3447 | 79.80 | 79.50 | 82.00 | 9 | 80.70 | 81.00 | 410 | 3.05% | -3.91% |
| Comet N | 86.00 | 0.29% | 0.25 | 19610 | 85.35 | 85.35 | 86.80 | 5 | 85.95 | 86.00 | 246 | -1.49% | 7.84% |
| Comp. Fin. Tradition | 101.50 | -1.46% | -1.50 | 449 | 103.00 | 101.50 | 103.00 | 212 | 101.50 | 103.00 | 5 | 0.50% | -0.49% |
| Conzzeta N | 864.00 | 0.70% | 6.00 | 3283 | 859.00 | 859.00 | 885.00 | 30 | 864.00 | 867.00 | 2 | 0.58% | 12.35% |
| Cosmo N | 81.70 | -0.12% | -0.10 | 5366 | 82.00 | 81.00 | 82.30 | 300 | 81.60 | 81.70 | 135 | -1.92% | -7.05% |
| Crealogix N | 95.80 | 0.42% | 0.40 | 797 | 94.20 | 94.20 | 95.80 | 97 | 95.40 | 95.80 | 71 | 1.91% | -13.69% |
| DKSH N | 49.52 | 0.69% | 0.34 | 158503 | 49.36 | 49.10 | 50.05 | 1005 | 49.50 | 49.52 | 825 | 0.32% | -27.02% |
| Daetwyler I | 167.20 | 0.48% | 0.80 | 19167 | 166.00 | 166.00 | 168.60 | 26 | 167.00 | 167.20 | 81 | -0.48% | 33.97% |
| Dormakaba N | 642.00 | -0.23% | -1.50 | 20577 | 645.50 | 630.50 | 650.00 | 126 | 641.50 | 642.00 | 675 | -3.82% | 8.26% |
| Dufry N | 84.14 | 0.48% | 0.40 | 262059 | 83.66 | 83.20 | 84.94 | 5298 | 84.14 | 84.16 | 65 | -2.03% | -9.64% |
| EFG International N | 6.25 | 0.16% | 0.01 | 170193 | 6.24 | 6.22 | 6.26 | 3706 | 6.25 | 6.26 | 2608 | -0.79% | 8.70% |
| Edisun Power N | 148.00 | 2.07% | 3.00 | 73 | 145.00 | 145.00 | 148.00 | 230 | 146.00 | 148.00 | 250 | -1.33% | 105.56% |
| Elma Electronic N | 424.00 | - | - | - | - | - | - | 50 | 416.00 | 424.00 | 113 | 1.92% | 21.14% |
| Emmi N | 800.50 | -1.60% | -13.00 | 7591 | 810.50 | 797.50 | 812.50 | 131 | 800.00 | 800.50 | 21 | -1.48% | 17.46% |
| Ems-Chemie N | 615.50 | 0.74% | 4.50 | 22368 | 609.00 | 609.00 | 618.50 | 369 | 615.50 | 616.00 | 187 | 0.24% | 31.80% |
| Evolva N | 0.17 | -8.65% | -0.02 | 2145632 | 0.18 | 0.17 | 0.18 | 10000 | 0.16 | 0.17 | 502174 | -6.53% | -26.52% |
| Feintool N | 62.30 | 5.06% | 3.00 | 6375 | 59.50 | 59.50 | 62.40 | 10 | 61.90 | 62.30 | 60 | 2.47% | -17.15% |
| Flughafen Zuerich N | 178.40 | -0.34% | -0.60 | 119943 | 179.00 | 178.00 | 180.30 | 6265 | 178.40 | 178.60 | 561 | -2.94% | 9.78% |
| Forbo N | 1495.00 | 1.56% | 23.00 | 3617 | 1472.00 | 1470.00 | 1506.00 | 26 | 1494.00 | 1495.00 | 71 | 0.07% | 8.25% |
| Fundamenta N | 14.85 | 0.00% | 0.00 | 17831 | 14.75 | 14.70 | 14.85 | 5000 | 14.70 | 14.85 | 5727 | 0.34% | 2.43% |
| GAM N | 4.23 | 1.63% | 0.07 | 933190 | 4.17 | 4.12 | 4.30 | 2312 | 4.23 | 4.23 | 20082 | 1.15% | 9.70% |
| Galenica N | 56.25 | 1.99% | 1.10 | 166984 | 55.15 | 55.05 | 56.30 | 3830 | 56.20 | 56.25 | 1508 | 1.63% | 29.97% |
| Gavazzi I | 263.00 | 0.00% | 0.00 | 268 | 263.00 | 259.00 | 263.00 | 32 | 260.00 | 263.00 | 11 | 2.33% | 7.35% |
| Geberit N | 478.00 | -0.60% | -2.90 | 120547 | 480.00 | 478.00 | 481.80 | 1156 | 478.00 | 478.10 | 367 | -0.06% | 25.03% |
| Georg Fischer N | 885.50 | 0.17% | 1.50 | 14611 | 886.00 | 883.00 | 895.50 | 46 | 885.00 | 885.50 | 50 | 1.14% | 12.59% |
| Givaudan N | 2775.00 | -0.47% | -13.00 | 36397 | 2777.00 | 2770.00 | 2790.00 | 28 | 2774.00 | 2775.00 | 89 | -1.10% | 21.92% |
| Glarner KB N | 30.90 | -0.32% | -0.10 | 1692 | 30.90 | 30.80 | 31.00 | 355 | 30.90 | 31.00 | 100 | 1.31% | 9.57% |
| Graubündner KB PS | 1465.00 | 0.34% | 5.00 | 312 | 1470.00 | 1465.00 | 1485.00 | 7 | 1465.00 | 1470.00 | 1 | 0.34% | 10.15% |
| Groupe Minoteries N | 350.00 | -0.57% | -2.00 | 7 | 350.00 | 350.00 | 350.00 | 27 | 350.00 | 362.00 | 131 | -2.78% | -9.79% |
| Gurit I | 1192.00 | -0.17% | -2.00 | 437 | 1194.00 | 1190.00 | 1196.00 | 15 | 1192.00 | 1194.00 | 6 | 7.97% | 37.49% |
| HIAG Immo N | 113.50 | -0.87% | -1.00 | 6132 | 114.50 | 112.50 | 114.50 | 98 | 113.00 | 113.50 | 288 | -0.44% | -2.58% |
| Helvetia N | 136.80 | 0.44% | 0.60 | 75303 | 136.30 | 135.90 | 136.80 | 51 | 136.70 | 136.80 | 1305 | 0.22% | 19.06% |
| Highlight I | 20.00 | 2.04% | 0.40 | 40 | 19.80 | 19.80 | 20.00 | 150 | 19.50 | 20.00 | 258 | 1.52% | -7.41% |
| Hochdorf N | 69.90 | 1.30% | 0.90 | 2680 | 68.00 | 67.30 | 69.90 | 1000 | 69.00 | 69.90 | 24 | 5.91% | -31.47% |
| Huber+Suhner N | 67.30 | 0.75% | 0.50 | 63569 | 67.60 | 66.00 | 67.70 | 356 | 67.30 | 67.50 | 399 | 3.22% | 2.75% |
| Hypo Lenzburg N | 4500.00 | - | - | - | - | - | - | 4 | 4440.00 | 4500.00 | 7 | 0.90% | 2.27% |
| IVF Hartmann N | 157.00 | -0.63% | -1.00 | 336 | 157.00 | 153.00 | 157.00 | 45 | 153.00 | 157.00 | 29 | - | -1.88% |
| Idorsia N | 25.42 | 0.87% | 0.22 | 213930 | 25.20 | 25.10 | 25.56 | 6088 | 25.42 | 25.44 | 311 | 1.68% | 56.72% |
| Implenia N | 36.82 | 1.43% | 0.52 | 85372 | 36.40 | 36.00 | 36.82 | 2800 | 36.76 | 36.82 | 3380 | 4.07% | 11.31% |
| Inficon N | 650.50 | 0.54% | 3.50 | 2987 | 648.00 | 647.00 | 656.00 | 128 | 649.50 | 650.50 | 26 | 0.15% | 30.73% |
| Interroll N | 1882.00 | 0.64% | 12.00 | 1344 | 1880.00 | 1864.00 | 1912.00 | 10 | 1882.00 | 1886.00 | 13 | 0.21% | 29.61% |
| Intershop N | 531.00 | 0.19% | 1.00 | 1036 | 529.00 | 529.00 | 531.00 | 67 | 530.00 | 531.00 | 388 | 0.76% | 8.81% |
| Investis N | 71.00 | 0.85% | 0.60 | 42203 | 71.00 | 70.60 | 71.20 | 230 | 70.60 | 71.00 | 100 | 0.28% | 14.89% |
| Julius Baer N | 44.32 | 1.60% | 0.70 | 835178 | 43.73 | 43.58 | 44.51 | 5566 | 44.32 | 44.33 | 217 | 0.84% | 26.59% |
| Jungfraubahn N | 153.60 | 1.32% | 2.00 | 2775 | 151.00 | 150.40 | 154.20 | 31 | 153.20 | 153.60 | 140 | 0.52% | 22.39% |
| KTM Industries I | 54.90 | 0.73% | 0.40 | 6430 | 55.20 | 54.60 | 55.30 | 75 | 54.90 | 55.50 | 90 | 1.29% | -9.41% |
| Kardex N | 143.80 | 0.56% | 0.80 | 22528 | 144.00 | 142.20 | 145.20 | 386 | 143.80 | 144.20 | 86 | 0.98% | 26.81% |
| Klingelnberg N | 31.00 | -0.16% | -0.05 | 4035 | 31.10 | 30.75 | 32.25 | 401 | 31.00 | 31.50 | 15 | -5.78% | -19.79% |
| Komax N | 208.20 | 2.26% | 4.60 | 12862 | 204.00 | 203.00 | 209.40 | 45 | 208.20 | 208.40 | 12 | -1.05% | -9.48% |
| Kudelski I | 6.18 | -2.83% | -0.18 | 176539 | 6.40 | 6.16 | 6.40 | 2500 | 6.15 | 6.18 | 596 | -3.89% | 9.57% |
| Kuros Biosciences N | 1.55 | 0.98% | 0.01 | 22492 | 1.55 | 1.55 | 1.58 | 8000 | 1.55 | 1.58 | 6000 | 1.31% | -32.61% |
| Kühne + Nagel N | 147.15 | -0.10% | -0.15 | 263599 | 147.35 | 146.65 | 149.10 | 2371 | 147.05 | 147.15 | 504 | -2.06% | 16.46% |
| LLB N | 62.70 | 0.97% | 0.60 | 12060 | 62.30 | 62.30 | 63.50 | 28 | 62.70 | 62.90 | 75 | 1.13% | -2.34% |
| LafargeHolcim N | 49.77 | 0.48% | 0.24 | 2175547 | 49.51 | 49.23 | 49.93 | 400 | 49.75 | 49.77 | 4534 | 1.47% | 22.89% |
| Lalique N | 37.40 | 2.75% | 1.00 | 600 | 37.20 | 37.20 | 37.40 | 421 | 36.60 | 37.40 | 199 | 1.08% | -23.36% |
| Landis + Gyr N | 89.35 | -2.24% | -2.05 | 194302 | 91.00 | 89.00 | 91.20 | 918 | 89.35 | 89.40 | 431 | 0.56% | 62.01% |
| Leclanché N | 1.54 | -3.44% | -0.06 | 10215 | 1.60 | 1.54 | 1.60 | 4402 | 1.54 | 1.59 | 3097 | -2.22% | -22.75% |
| Lem N | 1228.00 | 1.66% | 20.00 | 952 | 1208.00 | 1208.00 | 1240.00 | 10 | 1228.00 | 1232.00 | 71 | -5.54% | 17.18% |
| Leonteq N | 33.48 | 1.89% | 0.62 | 42342 | 32.50 | 32.50 | 33.80 | 208 | 33.44 | 33.48 | 277 | -1.53% | -18.34% |
| Lindt & Sprüngli N | 80400.00 | -0.12% | -100.00 | 141 | 80100.00 | 79800.00 | 80500.00 | 3 | 80200.00 | 80400.00 | 7 | -1.95% | 9.69% |
| Lindt & Sprüngli PS | 7280.00 | -0.55% | -40.00 | 2374 | 7305.00 | 7255.00 | 7340.00 | 26 | 7275.00 | 7280.00 | 44 | -0.75% | 19.34% |
| Lmgroup I | 30.50 | 0.66% | 0.20 | 6539 | 30.30 | 30.20 | 31.10 | 50 | 30.50 | 31.40 | 665 | - | 74.29% |
| Logitech N | 41.21 | -0.36% | -0.15 | 801256 | 41.25 | 41.12 | 41.56 | 2642 | 41.20 | 41.21 | 29048 | -0.99% | 33.28% |
| Lonza N | 346.10 | 0.93% | 3.20 | 301819 | 343.70 | 343.70 | 346.90 | 290 | 346.10 | 346.20 | 46 | 1.44% | 35.89% |
| LumX N | 0.09 | -2.15% | -0.00 | 2020 | 0.08 | 0.08 | 0.09 | 1000 | 0.08 | 0.09 | 1104 | 5.20% | -24.17% |
| Luzerner KB N | 417.00 | 1.09% | 4.50 | 1194 | 412.00 | 412.00 | 420.00 | 5 | 416.50 | 417.00 | 29 | -0.12% | -9.35% |
| MCH Group N | 23.10 | 0.43% | 0.10 | 915 | 23.10 | 23.10 | 23.20 | 99 | 23.10 | 23.20 | 720 | 0.87% | 15.79% |
| Medacta N | 82.80 | -0.84% | -0.70 | 3325 | 84.10 | 82.80 | 84.80 | 138 | 82.80 | 83.10 | 22 | -3.38% | - |
| Medartis N | 43.80 | -4.78% | -2.20 | 11988 | 47.55 | 43.80 | 47.55 | 112 | 43.80 | 44.65 | 68 | -7.10% | -20.94% |
| Meier Tobler N | 15.04 | -0.40% | -0.06 | 10080 | 15.06 | 14.98 | 15.16 | 50 | 15.00 | 15.04 | 1561 | -1.70% | 0.27% |
| Metall Zug N | 2160.00 | -0.92% | -20.00 | 147 | 2190.00 | 2150.00 | 2200.00 | 1 | 2150.00 | 2170.00 | 7 | 5.37% | -13.60% |
| Meyer Burger N | 0.41 | 6.43% | 0.03 | 5888582 | 0.39 | 0.39 | 0.41 | 22980 | 0.41 | 0.41 | 109808 | 3.66% | -31.00% |
| Mikron N | 7.36 | 0.55% | 0.04 | 6230 | 7.32 | 7.22 | 7.46 | 69 | 7.36 | 7.44 | 100 | -1.87% | 8.88% |
| Mobilezone N | 9.89 | 0.30% | 0.03 | 84014 | 9.83 | 9.80 | 9.95 | 260 | 9.88 | 9.89 | 1800 | 2.28% | -9.60% |
| Mobimo N | 280.00 | -0.18% | -0.50 | 7055 | 278.50 | 278.00 | 281.00 | 47 | 279.50 | 280.00 | 288 | 0.72% | 19.66% |
| Molecular Partners N | 16.70 | 4.77% | 0.76 | 18148 | 15.98 | 15.98 | 16.98 | 168 | 16.70 | 16.76 | 20 | 11.63% | -12.38% |
| Nestlé N | 107.22 | 0.26% | 0.28 | 5679795 | 106.58 | 105.62 | 107.42 | 9764 | 107.20 | 107.22 | 595 | -2.51% | 34.36% |
| Newron Pharma N | 5.85 | 1.74% | 0.10 | 26207 | 5.75 | 5.75 | 6.03 | 453 | 5.85 | 5.90 | 18116 | 6.36% | 4.28% |
| Novartis N | 85.88 | 0.12% | 0.10 | 6380762 | 85.84 | 85.01 | 86.39 | 9842 | 85.88 | 85.90 | 2387 | -2.41% | 15.60% |
| OC Oerlikon N | 10.33 | 0.88% | 0.09 | 1059192 | 10.27 | 10.14 | 10.49 | 6193 | 10.32 | 10.33 | 31704 | 0.89% | -7.25% |
| Obseva N | 9.28 | -9.90% | -1.02 | 1404 | 9.14 | 9.10 | 9.28 | 222 | 9.00 | 9.10 | 420 | -4.53% | -26.06% |
| Orascom N | 15.84 | 1.80% | 0.28 | 24826 | 15.56 | 15.56 | 15.94 | 300 | 15.60 | 15.84 | 420 | 4.21% | 6.31% |
| Orell Füssli N | 92.50 | 0.00% | 0.00 | 369 | 92.00 | 92.00 | 92.50 | 200 | 91.00 | 92.00 | 300 | 1.09% | 4.52% |
| Orior N | 82.40 | 0.49% | 0.40 | 6236 | 81.90 | 81.70 | 82.40 | 33 | 82.20 | 82.40 | 548 | -1.44% | 3.39% |
| PSP N | 123.50 | 0.16% | 0.20 | 174125 | 122.90 | 122.00 | 123.70 | 675 | 123.40 | 123.50 | 2244 | -0.40% | 27.52% |
| Pargesa I | 76.35 | 0.07% | 0.05 | 67369 | 76.05 | 75.90 | 76.90 | 558 | 76.30 | 76.35 | 2397 | 0.99% | 7.76% |
| Partners Group N | 766.80 | 0.05% | 0.40 | 74362 | 769.00 | 761.00 | 770.20 | 821 | 766.60 | 766.80 | 26 | 0.18% | 28.66% |
| Peach Property N | 34.00 | 1.80% | 0.60 | 13182 | 33.50 | 33.30 | 34.00 | 591 | 33.90 | 34.00 | 3255 | 3.03% | 21.86% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 16745 | 0.02 | 0.01 | 0.02 | 6651 | 0.01 | 0.02 | 134938 | -11.76% | 36.36% |
| Perrot Duval I | 135.00 | 0.00% | 0.00 | 202 | 133.00 | 133.00 | 135.00 | 198 | 135.00 | 142.00 | 7 | 1.50% | 154.72% |
| Phoenix M. I | 407.50 | -0.24% | -1.00 | 308 | 407.00 | 404.50 | 407.50 | 13 | 406.00 | 408.00 | 362 | 1.88% | -18.99% |
| Plazza N | 254.00 | 0.00% | 0.00 | 256 | 253.00 | 252.00 | 254.00 | 64 | 253.00 | 254.00 | 64 | 0.40% | 13.90% |
| Poenina N | 45.60 | 0.66% | 0.30 | 697 | 45.40 | 45.30 | 46.00 | 55 | 45.30 | 45.60 | 213 | 1.56% | 2.70% |
| Polyphor N | 6.51 | -9.58% | -0.69 | 37361 | 7.04 | 6.51 | 7.04 | 2485 | 6.51 | 6.76 | 102 | -8.95% | -63.51% |
| Private Equity N | 57.00 | 0.89% | 0.50 | 6438 | 57.00 | 57.00 | 58.00 | 737 | 57.00 | 58.00 | 93 | 2.70% | -5.00% |
| Relief Therapeut. N | 0.00 | 0.00% | 0.00 | 5669000 | 0.00 | 0.00 | 0.00 | 5001187 | 0.00 | 0.00 | 13784072 | - | -73.08% |
| Richemont N | 75.04 | 1.27% | 0.94 | 3737610 | 75.00 | 74.32 | 75.64 | 34 | 75.02 | 75.04 | 16977 | -6.39% | 19.11% |
| Rieter N | 144.00 | -0.41% | -0.60 | 8573 | 143.80 | 143.60 | 145.80 | 21 | 143.80 | 144.00 | 191 | 1.27% | 11.80% |
| Roche GS | 283.00 | 0.52% | 1.45 | 2856361 | 281.35 | 280.00 | 283.80 | 9932 | 283.00 | 283.05 | 2850 | 5.20% | 16.27% |
| Romande Energie N | 1200.00 | 0.00% | 0.00 | 175 | 1200.00 | 1200.00 | 1220.00 | 31 | 1200.00 | 1230.00 | 9 | -0.83% | 1.69% |
| SF Urban Prop. N | 93.00 | -1.06% | -1.00 | 642 | 93.50 | 93.00 | 93.50 | 758 | 93.00 | 94.50 | 618 | -1.06% | 8.14% |
| SFS N | 79.20 | 0.19% | 0.15 | 58524 | 78.95 | 78.80 | 80.20 | 198 | 79.20 | 79.25 | 252 | -0.88% | 3.80% |
| SGS N | 2503.00 | 1.25% | 31.00 | 22229 | 2475.00 | 2473.00 | 2503.00 | 4 | 2502.00 | 2503.00 | 471 | -0.16% | 13.26% |
| SIG Combibloc N | 13.22 | 1.23% | 0.16 | 661185 | 12.96 | 12.96 | 13.22 | 45298 | 13.18 | 13.22 | 25489 | 4.26% | 26.39% |
| SNB N | 5710.00 | -0.52% | -30.00 | 38 | 5750.00 | 5700.00 | 5750.00 | 1 | 5650.00 | 5750.00 | 25 | -0.17% | 37.59% |
| Santhera N | 12.06 | -6.22% | -0.80 | 37237 | 13.00 | 12.06 | 13.00 | 4703 | 12.06 | 12.78 | 146 | -8.22% | 78.93% |
| Schaffner N | 211.00 | 5.50% | 11.00 | 792 | 199.50 | 199.00 | 214.00 | 3 | 211.00 | 212.00 | 3 | 7.38% | -18.22% |
| Schindler N | 223.00 | 0.27% | 0.60 | 40106 | 222.20 | 221.60 | 224.00 | 25 | 222.80 | 223.00 | 3973 | -1.06% | 17.00% |
| Schindler PS | 225.70 | 0.36% | 0.80 | 148136 | 224.30 | 223.40 | 226.90 | 220 | 225.50 | 225.70 | 1268 | -0.75% | 15.92% |
| Schlatter N | 37.20 | -2.11% | -0.80 | 50 | 37.20 | 37.20 | 37.20 | 5 | 37.20 | 38.20 | 139 | -2.62% | 14.81% |
| Schmolz + Bickenbach | 0.20 | -2.65% | -0.01 | 2425497 | 0.20 | 0.20 | 0.21 | 23437 | 0.20 | 0.20 | 45506 | -18.55% | -62.59% |
| Schweiter I | 942.00 | 0.43% | 4.00 | 1135 | 941.00 | 934.00 | 948.00 | 6 | 942.00 | 943.00 | 68 | -3.29% | 8.40% |
| Sensirion N | 38.30 | -1.16% | -0.45 | 28805 | 38.90 | 37.55 | 39.00 | 11 | 38.30 | 38.50 | 484 | -7.93% | -9.35% |
| Siegfried N | 411.50 | 0.12% | 0.50 | 7468 | 410.50 | 409.50 | 413.50 | 102 | 411.50 | 412.00 | 40 | 0.86% | 22.47% |
| Sika N | 150.75 | 1.14% | 1.70 | 520819 | 148.65 | 148.35 | 151.20 | 665 | 150.70 | 150.75 | 3567 | 0.40% | 20.99% |
| Sonova N | 222.10 | 0.63% | 1.40 | 231957 | 220.90 | 220.30 | 223.70 | 958 | 222.10 | 222.20 | 135 | 0.68% | 38.29% |
| Spice Priv. Eq. N | 22.00 | 0.00% | 0.00 | 1 | 22.00 | 22.00 | 22.00 | 60 | 21.80 | 22.00 | 111 | -0.90% | -5.17% |
| St. Galler KB N | 435.50 | 0.81% | 3.50 | 2513 | 431.50 | 431.50 | 438.00 | 30 | 435.00 | 435.50 | 30 | -1.25% | -3.21% |
| Stadler Rail N | 44.88 | 1.40% | 0.62 | 200497 | 44.54 | 44.50 | 45.00 | 198 | 44.84 | 44.90 | 1371 | 4.81% | - |
| Starrag N | 47.60 | -2.06% | -1.00 | 66 | 48.00 | 47.60 | 48.00 | 250 | 47.60 | 50.00 | 166 | -1.24% | 10.70% |
| Straumann N | 810.60 | 0.32% | 2.60 | 41180 | 810.40 | 805.00 | 816.00 | 948 | 810.60 | 811.00 | 107 | -2.71% | 31.17% |
| Sulzer N | 99.70 | -1.09% | -1.10 | 84308 | 100.50 | 99.30 | 101.60 | 496 | 99.65 | 99.70 | 1414 | -1.58% | 27.74% |
| Sunrise N | 77.20 | 0.32% | 0.25 | 262329 | 77.10 | 76.05 | 77.20 | 3173 | 77.10 | 77.20 | 1031 | 0.59% | -10.70% |
| Swatch Group I | 265.60 | 0.57% | 1.50 | 325306 | 269.00 | 262.70 | 269.50 | 323 | 265.50 | 265.60 | 966 | -6.25% | -7.36% |
| Swatch Group N | 49.94 | 0.08% | 0.04 | 170770 | 50.25 | 49.38 | 50.80 | 212 | 49.90 | 49.94 | 220 | -6.30% | -12.08% |
| Swiss Life N | 485.10 | 0.19% | 0.90 | 175659 | 485.60 | 483.70 | 487.10 | 250 | 485.10 | 485.20 | 1225 | -1.16% | 28.13% |
| Swiss Prime Site N | 97.00 | 0.15% | 0.15 | 220463 | 96.65 | 96.10 | 97.30 | 888 | 97.00 | 97.05 | 1054 | -0.05% | 21.94% |
| Swiss Re N | 102.60 | 0.49% | 0.50 | 1331612 | 102.40 | 101.70 | 102.65 | 2265 | 102.55 | 102.60 | 35753 | -0.63% | 13.85% |
| Swisscom N | 490.00 | 0.47% | 2.30 | 122909 | 487.10 | 487.10 | 490.50 | 143 | 490.00 | 490.20 | 500 | -0.45% | 4.32% |
| Swissquote N | 42.60 | 1.19% | 0.50 | 39660 | 42.20 | 42.20 | 43.30 | 32 | 42.60 | 42.62 | 51 | 0.14% | -5.86% |
| Tamedia N | 102.40 | 4.38% | 4.30 | 3948 | 98.40 | 98.40 | 102.40 | 10 | 100.40 | 102.40 | 45 | 2.20% | -2.94% |
| Tecan N | 240.00 | 0.50% | 1.20 | 27602 | 239.00 | 238.60 | 242.00 | 221 | 239.80 | 240.00 | 1017 | 0.33% | 25.79% |
| Temenos N | 169.65 | 1.22% | 2.05 | 236572 | 167.30 | 166.95 | 170.35 | 683 | 169.65 | 169.70 | 653 | 1.95% | 43.89% |
| Thurgauer KB PS | 107.00 | 0.47% | 0.50 | 1189 | 107.00 | 106.50 | 107.50 | 209 | 106.00 | 107.00 | 130 | 0.94% | 5.94% |
| Titlis-Bahnen N | 328.00 | 0.61% | 2.00 | 157 | 330.00 | 325.00 | 330.00 | 30 | 326.00 | 330.00 | 52 | 3.47% | -12.06% |
| Tornos N | 7.24 | 0.28% |