Finanz und Wirtschaft 
16.09.2021 21:32:55
Chart
Kursdaten
| Kurs | 793.38 | Eröffnung | 792.13 |
| Diff. absolut | 3.99 | Tages-Hoch | 796.99 |
| Diff. % | 0.50 % | Tages-Tief | 792.13 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.09.2021 | 789.40 | Volatilität in % | - |
| Börse | Letzter Handel | 16.09.2021 / 17:55 | |
| Währung | CHF | Aktualisierungsstand | 16.09.2021 / 21:32 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 13.94% | 819.7 | 685.7 |
| 1 Woche | -0.50% | 800.2 | 789.1 |
| 1 Monat | -2.04% | 819.7 | 789.1 |
| 3 Monate | 1.29% | 819.7 | 773.9 |
| 6 Monate | 10.80% | 819.7 | 711.9 |
| 1 Jahr | 15.92% | 819.7 | 621.5 |
| 3 Jahre | 33.17% | 819.7 | 501.0 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 33.76 | 0.60% | 0.20 | 3817935 | 33.59 | 33.56 | 34.03 | 11420 | 33.75 | 33.76 | 9866 | 0.51% | 36.62% |
| Achiko N | 0.20 | 2.83% | 0.01 | 332575 | 0.18 | 0.18 | 0.20 | 5000 | 0.20 | 0.20 | 5000 | 1.27% | -36.31% |
| Addex N | 1.50 | 0.00% | 0.00 | 10325 | 1.50 | 1.50 | 1.53 | 140 | 1.50 | 1.51 | 2000 | -3.23% | -24.62% |
| Adecco N | 48.10 | 2.43% | 1.14 | 873046 | 47.18 | 47.16 | 48.19 | 5748 | 48.10 | 48.11 | 661 | -4.64% | -18.70% |
| Adval Tech N | 185.00 | 0.00% | 0.00 | 2 | 185.00 | 185.00 | 185.00 | 75 | 182.00 | 185.00 | 44 | 0.00% | 8.82% |
| Aevis N | 13.50 | 2.27% | 0.30 | 440 | 13.20 | 13.20 | 13.50 | 103 | 13.25 | 13.50 | 276 | 2.66% | 8.00% |
| Airesis N | 0.78 | 3.31% | 0.03 | 544 | 0.75 | 0.75 | 0.78 | 27790 | 0.75 | 0.78 | 2892 | 0.00% | -11.86% |
| Alcon N | 79.68 | -0.40% | -0.32 | 857268 | 80.16 | 79.68 | 80.52 | 13529 | 79.68 | 79.72 | 282 | 2.92% | 35.42% |
| Allreal N | 189.20 | 1.28% | 2.40 | 36425 | 188.00 | 187.00 | 189.60 | 1153 | 189.00 | 189.20 | 160 | -0.32% | -7.03% |
| Also N | 284.50 | 1.07% | 3.00 | 12470 | 280.50 | 280.00 | 287.50 | 197 | 284.50 | 285.00 | 187 | -1.04% | 12.45% |
| Aluflexpack N | 34.30 | 2.08% | 0.70 | 1951 | 33.90 | 33.90 | 34.70 | 8 | 34.10 | 34.30 | 13529 | -5.25% | 0.59% |
| AMS I | 17.11 | -1.50% | -0.26 | 2286399 | 17.39 | 16.91 | 17.39 | 25130 | 17.10 | 17.11 | 16382 | -1.30% | -11.65% |
| APG SGA N | 217.00 | 0.00% | 0.00 | 221 | 219.50 | 217.00 | 221.50 | 40 | 217.00 | 219.00 | 34 | -0.91% | 9.93% |
| Arbonia N | 18.74 | -0.11% | -0.02 | 62213 | 19.02 | 18.60 | 19.02 | 715 | 18.70 | 18.74 | 196 | -4.68% | 32.34% |
| Arundel N | 2.54 | 7.63% | 0.18 | 1052 | 2.36 | 2.36 | 2.54 | 2732 | 2.36 | 2.58 | 1846 | -3.79% | 1.60% |
| Aryzta N | 1.26 | 2.52% | 0.03 | 5408704 | 1.23 | 1.23 | 1.29 | 70056 | 1.26 | 1.26 | 79585 | 3.28% | 84.75% |
| Ascom N | 14.98 | -0.13% | -0.02 | 66469 | 14.84 | 14.84 | 15.12 | 3330 | 14.98 | 15.00 | 300 | -1.58% | 14.35% |
| Asmallworld N | 3.44 | 2.99% | 0.10 | 16 | 3.44 | 3.44 | 3.44 | 2700 | 3.30 | 3.44 | 1000 | 5.52% | -1.15% |
| Autoneum N | 161.30 | -1.16% | -1.90 | 5694 | 164.20 | 160.50 | 164.80 | 4 | 161.20 | 161.30 | 36 | -4.10% | -0.19% |
| Bachem N | 768.00 | 3.23% | 24.00 | 19193 | 739.00 | 739.00 | 771.00 | 209 | 768.00 | 769.00 | 306 | 8.94% | 94.18% |
| Bâloise N | 143.00 | -0.07% | -0.10 | 74809 | 143.40 | 142.60 | 143.90 | 2472 | 143.00 | 143.20 | 749 | -1.17% | -9.21% |
| Bank Linth N | 510.00 | 0.00% | 0.00 | 1 | 510.00 | 510.00 | 510.00 | 6 | 505.00 | 510.00 | 19 | 0.99% | 0.99% |
| BC Genève N | 167.50 | 0.60% | 1.00 | 292 | 166.50 | 166.00 | 167.50 | 52 | 166.50 | 167.50 | 57 | 1.21% | 5.35% |
| BC Jura I | 51.50 | -3.74% | -2.00 | 153 | 52.50 | 51.50 | 52.50 | 7 | 51.50 | 53.50 | 266 | -3.74% | -0.96% |
| BC Vaudoise N | 72.10 | 0.70% | 0.50 | 86199 | 72.00 | 71.80 | 73.00 | 1030 | 72.00 | 72.10 | 98 | -4.50% | -25.13% |
| Barry Callebaut N | 2200.00 | 1.10% | 24.00 | 9379 | 2174.00 | 2164.00 | 2204.00 | 111 | 2198.00 | 2200.00 | 197 | -4.01% | 4.56% |
| Basellandsch. KB PS | 916.00 | 0.22% | 2.00 | 98 | 914.00 | 914.00 | 920.00 | 27 | 916.00 | 920.00 | 27 | -0.65% | -2.55% |
| Basilea Pharma N | 47.94 | 3.77% | 1.74 | 91729 | 46.00 | 45.84 | 48.28 | 7 | 47.94 | 47.98 | 18 | 2.88% | -9.80% |
| Basler KB PS | 61.00 | -0.65% | -0.40 | 6404 | 61.40 | 61.00 | 61.60 | 4942 | 61.00 | 61.40 | 200 | -2.24% | 0.66% |
| BB Biotech N | 88.10 | 0.28% | 0.25 | 55350 | 88.00 | 87.60 | 89.20 | 85 | 87.95 | 88.10 | 2697 | -0.28% | 18.81% |
| Belimo N | 518.00 | 1.37% | 7.00 | 7137 | 514.00 | 510.00 | 519.00 | 336 | 517.00 | 518.00 | 7 | 2.78% | 34.90% |
| Bell Food Group N | 281.00 | -0.35% | -1.00 | 497 | 283.00 | 279.50 | 283.00 | 67 | 281.00 | 283.00 | 26 | -0.35% | 17.82% |
| Bellevue N | 41.30 | -0.72% | -0.30 | 12856 | 41.70 | 41.30 | 41.70 | 863 | 41.30 | 41.60 | 12 | -5.06% | 34.09% |
| Titlis-Bahnen N | 46.80 | 1.08% | 0.50 | 483 | 46.00 | 46.00 | 46.80 | 10 | 46.50 | 46.80 | 498 | 0.00% | -2.30% |
| BEKB | BCBE N | 204.50 | 0.49% | 1.00 | 806 | 205.00 | 203.50 | 205.00 | 80 | 204.50 | 205.00 | 77 | 0.25% | -10.31% |
| BKW N | 103.20 | 1.57% | 1.60 | 35984 | 102.00 | 102.00 | 103.40 | 493 | 103.20 | 103.40 | 1593 | -0.39% | 4.03% |
| Blackstone Res. N | 3.62 | 1.69% | 0.06 | 463 | 3.54 | 3.54 | 3.62 | 1283 | 3.54 | 3.62 | 1149 | 2.26% | 67.59% |
| Bobst N | 80.30 | -0.50% | -0.40 | 10701 | 80.45 | 79.85 | 80.90 | 44 | 80.00 | 80.30 | 95 | -4.23% | 50.23% |
| Bossard N | 305.00 | 1.50% | 4.50 | 12048 | 300.50 | 300.50 | 305.50 | 22 | 305.00 | 305.50 | 295 | -3.33% | 70.96% |
| Bucher N | 466.60 | -0.38% | -1.80 | 14147 | 469.20 | 465.40 | 471.80 | 82 | 466.60 | 467.20 | 16 | -1.23% | 15.04% |
| Burckhardt Compr. N | 338.00 | -0.15% | -0.50 | 6128 | 337.00 | 336.00 | 340.50 | 6 | 338.00 | 338.50 | 16 | -2.31% | 10.10% |
| Burkhalter N | 67.20 | 0.15% | 0.10 | 2399 | 67.50 | 67.10 | 67.80 | 99 | 67.20 | 67.90 | 58 | -2.04% | 1.66% |
| BVZ N | 715.00 | -3.38% | -25.00 | 193 | 735.00 | 700.00 | 735.00 | 102 | 705.00 | 715.00 | 14 | -5.30% | -9.49% |
| Bystronic N | 1326.00 | 1.07% | 14.00 | 763 | 1306.00 | 1306.00 | 1332.00 | 73 | 1324.00 | 1326.00 | 27 | -2.21% | 21.88% |
| Calida N | 46.80 | 7.09% | 3.10 | 17084 | 44.00 | 44.00 | 47.00 | 52 | 46.80 | 46.90 | 15 | 4.70% | 46.71% |
| Gavazzi I | 252.00 | -1.18% | -3.00 | 371 | 257.00 | 251.00 | 257.00 | 403 | 251.00 | 252.00 | 106 | -0.79% | 38.84% |
| Cassiopea N | 34.10 | -2.01% | -0.70 | 7164 | 34.50 | 33.10 | 34.70 | 112 | 34.10 | 34.50 | 88 | -12.56% | -29.69% |
| Cembra Money Bank N | 63.10 | 0.48% | 0.30 | 148038 | 62.85 | 62.30 | 63.50 | 3106 | 63.05 | 63.10 | 7995 | -5.47% | -41.14% |
| Lindt & Sprüngli N | 113200.00 | 1.80% | 2000.00 | 188 | 110400.00 | 110400.00 | 113200.00 | 1 | 112600.00 | 113200.00 | 5 | 3.85% | 28.05% |
| Lindt & Sprüngli PS | 10770.00 | 1.32% | 140.00 | 2752 | 10510.00 | 10510.00 | 10790.00 | 24 | 10770.00 | 10780.00 | 11 | 1.32% | 24.80% |
| Cicor Technologies N | 60.00 | 2.04% | 1.20 | 1159 | 58.80 | 58.80 | 60.20 | 598 | 60.00 | 60.20 | 5 | 0.00% | 29.03% |
| Clariant N | 18.82 | 0.61% | 0.12 | 1061137 | 18.75 | 18.64 | 18.86 | 4088 | 18.82 | 18.82 | 1428 | -1.36% | 0.03% |
| Coltene N | 126.60 | 1.12% | 1.40 | 295 | 125.00 | 124.60 | 126.60 | 107 | 125.80 | 126.60 | 11 | -1.09% | 47.21% |
| Comet N | 358.50 | 3.46% | 12.00 | 24295 | 347.00 | 347.00 | 362.00 | 744 | 358.50 | 359.50 | 314 | 2.14% | 80.88% |
| Richemont N | 97.98 | -1.13% | -1.12 | 1954077 | 99.96 | 97.70 | 99.96 | 1118 | 97.98 | 98.00 | 9290 | -6.51% | 22.35% |
| CI COM I | 3.34 | -5.65% | -0.20 | 999 | 3.34 | 3.34 | 3.34 | 498 | 3.28 | 3.56 | 1842 | -6.70% | 39.17% |
| Comp. Fin. Tradition | 109.00 | 0.93% | 1.00 | 1015 | 108.00 | 107.00 | 109.00 | 580 | 106.50 | 109.00 | 145 | 0.00% | -0.91% |
| Cosmo N | 81.20 | -0.12% | -0.10 | 5052 | 81.60 | 80.80 | 81.60 | 64 | 81.20 | 81.30 | 84 | -0.73% | -4.47% |
| CPH N | 70.00 | -1.69% | -1.20 | 6703 | 70.00 | 69.20 | 71.00 | 20 | 69.80 | 70.00 | 1051 | 4.48% | -3.58% |
| Crealogix N | 119.00 | 0.00% | 0.00 | 3189 | 119.00 | 119.00 | 120.00 | 49 | 119.00 | 120.00 | 2660 | 0.85% | 0.85% |
| CS Group N | 9.51 | 0.85% | 0.08 | 6612103 | 9.44 | 9.44 | 9.63 | 5416 | 9.51 | 9.51 | 5185 | -2.84% | -16.60% |
| Daetwyler I | 328.00 | 0.61% | 2.00 | 10323 | 325.50 | 325.50 | 329.50 | 1076 | 328.00 | 328.50 | 427 | 3.63% | 27.63% |
| DKSH N | 72.70 | 0.48% | 0.35 | 66231 | 72.20 | 72.20 | 73.30 | 109 | 72.65 | 72.70 | 2256 | 0.41% | 9.24% |
| Dormakaba N | 664.00 | 1.07% | 7.00 | 3452 | 655.50 | 655.50 | 666.50 | 44 | 664.00 | 665.00 | 52 | -0.90% | 32.14% |
| Dottikon ES N | 352.00 | 3.53% | 12.00 | 16184 | 338.00 | 338.00 | 356.00 | 200 | 352.00 | 354.00 | 764 | 10.00% | 112.49% |
| Dufry N | 43.10 | -0.62% | -0.27 | 911158 | 43.62 | 42.55 | 43.76 | 1098 | 43.08 | 43.10 | 72456 | -6.85% | -22.45% |
| Edisun Power N | 135.50 | 1.88% | 2.50 | 70 | 133.00 | 133.00 | 135.50 | 20 | 133.50 | 135.50 | 25 | -1.81% | 16.81% |
| EFG International N | 6.88 | 1.18% | 0.08 | 88809 | 6.86 | 6.78 | 6.97 | 325 | 6.87 | 6.88 | 49 | -0.58% | 18.62% |
| Elma Electronic N | 660.00 | - | - | - | - | - | - | 485 | 650.00 | 660.00 | 60 | 0.00% | 34.69% |
| Emmi N | 1019.00 | 0.99% | 10.00 | 1984 | 1004.00 | 1004.00 | 1024.00 | 93 | 1019.00 | 1020.00 | 3 | -2.95% | 11.79% |
| Ems-Chemie N | 947.00 | 0.53% | 5.00 | 10704 | 945.00 | 941.50 | 949.50 | 80 | 946.00 | 947.00 | 239 | -3.71% | 11.02% |
| Evolva N | 0.17 | 12.53% | 0.02 | 4044121 | 0.15 | 0.15 | 0.17 | 300000 | 0.17 | 0.17 | 11656 | 4.71% | -16.44% |
| Feintool N | 63.50 | -2.16% | -1.40 | 5502 | 65.00 | 62.50 | 65.00 | 199 | 63.50 | 64.00 | 5 | -2.31% | 13.60% |
| Flughafen Zürich N | 155.00 | 2.18% | 3.30 | 59395 | 152.30 | 152.00 | 155.60 | 285 | 154.90 | 155.00 | 1361 | 2.11% | -0.70% |
| Forbo N | 1914.00 | 0.84% | 16.00 | 1561 | 1870.00 | 1870.00 | 1926.00 | 15 | 1914.00 | 1916.00 | 9 | -2.25% | 26.09% |
| Fundamenta N | 19.95 | 0.00% | 0.00 | 3565 | 19.80 | 19.75 | 19.95 | 50 | 19.80 | 19.95 | 4940 | 0.50% | 10.66% |
| Galenica N | 71.40 | 1.28% | 0.90 | 86210 | 70.50 | 70.50 | 71.95 | 2308 | 71.40 | 71.45 | 244 | 0.00% | 21.02% |
| GAM N | 1.60 | -1.05% | -0.02 | 480197 | 1.60 | 1.59 | 1.63 | 3629 | 1.60 | 1.60 | 290 | -5.76% | -25.97% |
| Geberit N | 756.20 | 0.59% | 4.40 | 66702 | 753.00 | 749.60 | 757.60 | 196 | 755.60 | 756.20 | 24 | -0.84% | 36.45% |
| Georg Fischer N | 1519.00 | 0.66% | 10.00 | 7106 | 1505.00 | 1505.00 | 1534.00 | 105 | 1519.00 | 1520.00 | 6 | 0.00% | 33.25% |
| Givaudan N | 4583.00 | 1.30% | 59.00 | 11421 | 4540.00 | 4535.00 | 4586.00 | 10 | 4580.00 | 4583.00 | 120 | 1.01% | 22.87% |
| Glarner KB N | 28.40 | 0.00% | 0.00 | 1504 | 28.30 | 28.10 | 28.40 | 650 | 28.30 | 28.40 | 664 | 0.35% | -4.70% |
| Graubündner KB PS | 1545.00 | 0.00% | 0.00 | 106 | 1525.00 | 1525.00 | 1545.00 | 11 | 1530.00 | 1545.00 | 12 | 0.98% | 3.00% |
| Groupe Minoteries N | 416.00 | 0.00% | 0.00 | 2 | 416.00 | 416.00 | 416.00 | 37 | 414.00 | 416.00 | 98 | 0.97% | 23.81% |
| Gurit I | 1788.00 | 0.56% | 10.00 | 606 | 1778.00 | 1770.00 | 1826.00 | 1 | 1786.00 | 1788.00 | 3 | -6.29% | -27.90% |
| Helvetia N | 101.40 | 1.91% | 1.90 | 100640 | 99.75 | 99.55 | 101.90 | 2129 | 101.40 | 101.50 | 1433 | -2.41% | 8.57% |
| Hiag Immo N | 101.50 | 0.00% | 0.00 | 2009 | 101.50 | 101.00 | 101.50 | 301 | 101.00 | 101.50 | 277 | 2.53% | -7.31% |
| Highlight E&E I | 29.60 | 0.68% | 0.20 | 100 | 29.60 | 29.60 | 29.60 | 300 | 27.80 | 29.60 | 437 | 7.25% | 3.50% |
| Hochdorf N | 43.50 | 0.12% | 0.05 | 211 | 42.00 | 42.00 | 43.65 | 600 | 42.00 | 43.55 | 22 | -5.64% | -31.17% |
| Holcim N | 47.79 | -0.21% | -0.10 | 2251351 | 48.14 | 47.79 | 48.22 | 40087 | 47.79 | 47.80 | 3360 | -0.08% | -1.71% |
| Huber+Suhner N | 74.10 | 0.54% | 0.40 | 40574 | 74.30 | 73.80 | 74.60 | 75 | 74.00 | 74.10 | 613 | -4.14% | 6.01% |
| Hypo Lenzburg N | 4220.00 | 0.00% | 0.00 | 6 | 4240.00 | 4220.00 | 4240.00 | 1 | 4220.00 | 4240.00 | 8 | 0.00% | -0.47% |
| Idorsia N | 22.68 | 2.53% | 0.56 | 846619 | 22.54 | 22.18 | 23.00 | 2801 | 22.68 | 22.70 | 420 | 3.75% | -11.13% |
| Implenia N | 21.10 | 2.03% | 0.42 | 29152 | 20.70 | 20.54 | 21.22 | 208 | 21.10 | 21.12 | 99 | -1.22% | -12.23% |
| Ina Invest N | 18.64 | 0.11% | 0.02 | 374 | 18.62 | 18.62 | 18.64 | 168 | 18.64 | 18.78 | 32 | -0.85% | -4.41% |
| Inficon N | 1286.00 | 1.26% | 16.00 | 1350 | 1266.00 | 1264.00 | 1286.00 | 5 | 1284.00 | 1286.00 | 62 | 6.46% | 59.16% |
| Interroll N | 4295.00 | -0.12% | -5.00 | 692 | 4290.00 | 4225.00 | 4320.00 | 16 | 4295.00 | 4300.00 | 5 | -1.72% | 59.37% |
| Intershop N | 588.00 | 1.55% | 9.00 | 904 | 577.00 | 576.00 | 588.00 | 10 | 585.00 | 588.00 | 216 | -2.00% | -4.39% |
| Investis N | 100.50 | 0.50% | 0.50 | 1416 | 100.00 | 99.00 | 100.50 | 100 | 99.40 | 100.50 | 34 | 0.00% | 9.96% |
| IVF Hartmann N | 153.00 | -0.65% | -1.00 | 356 | 154.00 | 150.00 | 155.00 | 40 | 152.00 | 153.00 | 57 | -0.65% | -18.18% |
| Julius Bär N | 63.26 | 0.13% | 0.08 | 309187 | 63.58 | 63.26 | 63.84 | 8895 | 63.26 | 63.32 | 20229 | -0.03% | 24.04% |
| Jungfraubahn N | 136.00 | 0.74% | 1.00 | 3276 | 135.00 | 134.00 | 136.60 | 22 | 135.80 | 136.00 | 7 | -2.16% | -0.87% |
| Kardex N | 265.50 | 0.76% | 2.00 | 7069 | 263.50 | 261.50 | 266.50 | 370 | 265.00 | 265.50 | 404 | -1.30% | 37.14% |
| Klingelnberg N | 16.85 | 0.60% | 0.10 | 7891 | 16.50 | 16.50 | 16.85 | 1 | 16.85 | 16.90 | 227 | -0.88% | -22.71% |
| Komax N | 251.20 | -4.27% | -11.20 | 15470 | 264.20 | 249.00 | 264.20 | 8 | 251.20 | 251.60 | 47 | -6.62% | 42.48% |
| Kudelski I | 3.93 | -0.38% | -0.01 | 18913 | 3.90 | 3.90 | 3.97 | 67 | 3.93 | 3.94 | 1390 | -0.88% | 13.91% |
| Kühne + Nagel N | 360.80 | 1.38% | 4.90 | 221163 | 356.30 | 356.10 | 364.60 | 309 | 360.70 | 360.80 | 5070 | 4.52% | 79.68% |
| Kuros BioSciences N | 2.52 | 0.00% | 0.00 | 905 | 2.51 | 2.51 | 2.52 | 963 | 2.46 | 2.52 | 7398 | 1.61% | 24.75% |
| Lalique N | 35.40 | 2.91% | 1.00 | 535 | 34.20 | 34.20 | 36.00 | 40 | 34.00 | 35.40 | 24 | 4.12% | -3.28% |
| Landis+Gyr N | 64.25 | -0.39% | -0.25 | 138596 | 65.00 | 63.65 | 65.30 | 1611 | 64.20 | 64.25 | 1217 | -9.44% | -7.42% |
| Lmgroup I | 34.50 | 3.29% | 1.10 | 7578 | 33.10 | 33.10 | 34.90 | 43 | 34.50 | 35.50 | 800 | -3.90% | 32.69% |
| Leclanché N | 0.83 | 3.25% | 0.03 | 195674 | 0.81 | 0.81 | 0.85 | 14489 | 0.83 | 0.84 | 500 | 0.73% | -26.25% |
| Lem N | 2310.00 | 0.00% | 0.00 | 468 | 2310.00 | 2285.00 | 2330.00 | 14 | 2310.00 | 2320.00 | 201 | -4.35% | 33.68% |
| Leonteq N | 58.00 | 1.75% | 1.00 | 24373 | 57.00 | 57.00 | 58.20 | 4441 | 58.00 | 58.30 | 38 | -2.85% | 65.48% |
| LLB N | 51.70 | 0.78% | 0.40 | 4360 | 51.50 | 51.20 | 52.00 | 42 | 51.60 | 51.70 | 119 | -1.71% | -1.52% |
| Logitech N | 89.34 | -0.07% | -0.06 | 1187054 | 89.58 | 88.68 | 90.62 | 2937 | 89.34 | 89.40 | 3020 | -3.79% | 3.98% |
| Lonza N | 775.60 | 1.07% | 8.20 | 142791 | 770.00 | 769.40 | 777.40 | 459 | 775.60 | 775.80 | 59 | 0.52% | 36.36% |
| Luzerner KB N | 416.00 | 0.24% | 1.00 | 1111 | 416.50 | 415.00 | 418.50 | 1739 | 415.00 | 416.00 | 3 | -0.48% | 3.87% |
| MCH Group N | 12.90 | -0.39% | -0.05 | 570 | 12.90 | 12.75 | 12.95 | 789 | 12.75 | 12.90 | 24 | -1.53% | 7.50% |
| Medacta N | 150.20 | 3.30% | 4.80 | 11534 | 146.00 | 145.80 | 152.20 | 42 | 150.00 | 150.20 | 183 | 5.92% | 71.46% |
| Medartis N | 118.00 | 3.33% | 3.80 | 20939 | 113.00 | 113.00 | 118.40 | 47 | 117.80 | 118.00 | 62 | 0.00% | 153.76% |
| Meier Tobler N | 18.85 | 2.17% | 0.40 | 14135 | 18.60 | 18.50 | 18.85 | 70 | 18.80 | 18.85 | 592 | -3.08% | 51.41% |
| Metall Zug N | 2030.00 | -0.98% | -20.00 | 114 | 2060.00 | 2030.00 | 2060.00 | 5 | 2030.00 | 2040.00 | 4 | -3.33% | 35.33% |
| Meyer Burger N | 0.48 | 1.56% | 0.01 | 10368377 | 0.48 | 0.47 | 0.49 | 19603 | 0.48 | 0.48 | 169083 | 0.67% | 43.29% |
| Mikron N | 7.54 | 0.27% | 0.02 | 4351 | 7.48 | 7.44 | 7.54 | 1433 | 7.48 | 7.54 | 79 | -1.57% | 39.63% |
| Mobilezone N | 12.40 | 0.98% | 0.12 | 102203 | 12.40 | 12.34 | 12.60 | 410 | 12.36 | 12.40 | 6991 | -1.59% | 23.02% |
| Mobimo N | 325.00 | 1.40% | 4.50 | 11902 | 317.50 | 317.50 | 325.50 | 17 | 324.50 | 325.00 | 330 | 3.83% | 13.64% |
| Molecular Partners N | 18.52 | 0.65% | 0.12 | 63426 | 18.38 | 18.34 | 18.88 | 105 | 18.50 | 18.52 | 301 | -0.43% | -10.75% |
| Montana Aerospace N | 34.85 | -0.99% | -0.35 | 47874 | 35.50 | 33.40 | 36.00 | 159 | 34.85 | 34.95 | 84 | 5.61% | 0.00% |
| Nestlé N | 114.24 | 0.58% | 0.66 | 4519185 | 114.00 | 113.78 | 114.74 | 13043 | 114.24 | 114.26 | 62 | -0.51% | 9.57% |
| Newron Pharma N | 2.06 | 0.00% | 0.00 | 19378 | 2.12 | 2.06 | 2.17 | 896 | 2.06 | 2.12 | 554 | -4.19% | -4.19% |
| Novartis N | 77.89 | -0.46% | -0.36 | 4120546 | 78.51 | 77.89 | 78.75 | 21324 | 77.89 | 77.93 | 25326 | -2.37% | -6.89% |
| Novavest N | 46.20 | 0.00% | 0.00 | 363 | 46.20 | 46.20 | 46.20 | 200 | 46.00 | 46.20 | 997 | 0.00% | 5.90% |
| ObsEva N | 2.78 | -1.07% | -0.03 | 103712 | 2.96 | 2.78 | 2.96 | 24697 | 2.78 | 2.84 | 35166 | -0.71% | 45.55% |
| OC Oerlikon N | 10.76 | -0.09% | -0.01 | 742215 | 10.79 | 10.61 | 10.85 | 48363 | 10.76 | 10.77 | 8242 | 0.09% | 17.60% |
| Banque Profil I | 3.50 | -10.71% | -0.42 | 87573 | 3.86 | 3.40 | 3.86 | 5000 | 3.46 | 3.50 | 9055 | -12.50% | 44.63% |
| Orascom N | 11.20 | 1.27% | 0.14 | 9626 | 11.06 | 10.96 | 11.20 | 692 | 11.06 | 11.20 | 599 | -1.06% | 21.34% |
| Orell Füssli N | 91.80 | -1.92% | -1.80 | 2156 | 92.60 | 91.40 | 92.60 | 10 | 91.60 | 91.80 | 14 | 0.00% | -14.21% |
| Orior N | 90.60 | 2.60% | 2.30 | 16672 | 87.90 | 86.30 | 91.00 | 19 | 90.60 | 90.70 | 109 | -2.58% | 20.16% |
| Partners Group N | 1609.00 | 2.03% | 32.00 | 48995 | 1581.50 | 1580.00 | 1626.50 | 116 | 1609.00 | 1609.50 | 176 | 1.74% | 54.71% |
| Peach Property N | 63.20 | 0.96% | 0.60 | 26374 | 62.60 | 62.60 | 63.60 | 959 | 62.80 | 63.20 | 424 | 2.60% | 37.39% |
| Perfect Holding N | 0.09 | -5.00% | -0.00 | 214597 | 0.09 | 0.08 | 0.09 | 2999 | 0.09 | 0.09 | 29000 | -14.50% | 5.56% |
| Perrot Duval I | 107.00 | 13.23% | 12.50 | 1 | 107.00 | 107.00 | 107.00 | 144 | 96.00 | 107.00 | 999 | 2.88% | -10.08% |
| Phoenix Mecano I | 454.50 | 0.22% | 1.00 | 161 | 452.00 | 451.50 | 455.00 | 7 | 453.00 | 454.50 | 1 | -1.41% | -2.15% |
| Pierer Mobility I | 85.20 | 1.07% | 0.90 | 895 | 84.10 | 84.10 | 85.40 | 2 | 84.70 | 85.20 | 46 | 0.35% | 19.83% |
| Plazza N | 334.00 | 0.00% | 0.00 | 288 | 334.00 | 330.00 | 334.00 | 10 | 333.00 | 334.00 | 39 | -0.30% | 10.23% |
| Poenina N | 42.20 | -1.40% | -0.60 | 11410 | 42.80 | 42.00 | 42.90 | 368 | 42.20 | 42.30 | 12 | -8.46% | -13.35% |
| PolyPeptide N | 124.80 | -0.79% | -1.00 | 14413 | 125.60 | 123.60 | 127.80 | 117 | 124.80 | 125.00 | 691 | -8.77% | 0.00% |
| Polyphor N | 2.09 | 3.98% | 0.08 | 26381 | 2.00 | 2.00 | 2.09 | 10 | 2.04 | 2.09 | 4416 | -3.69% | -74.36% |
| Private Equity N | 89.50 | 0.00% | 0.00 | 2000 | 88.50 | 88.50 | 89.50 | 113 | 88.50 | 89.50 | 221 | 4.07% | 51.69% |
| PSP N | 116.70 | 0.34% | 0.40 | 131691 | 116.50 | 116.50 | 117.70 | 2584 | 116.60 | 116.70 | 12 | -1.85% | -1.35% |
| Relief Therapeut. N | 0.15 | -0.34% | -0.00 | 12265583 | 0.15 | 0.14 | 0.15 | 38768 | 0.15 | 0.15 | 61802 | -2.97% | -45.35% |
| Rieter N | 213.50 | 4.40% | 9.00 | 15565 | 206.00 | 204.00 | 214.50 | 31 | 212.00 | 213.50 | 591 | 0.71% | 120.79% |
| Roche GS | 345.15 | 0.42% | 1.45 | 1720278 | 344.50 | 344.00 | 347.45 | 514 | 345.15 | 345.20 | 3648 | -0.82% | 11.70% |
| Romande Energie N | 1310.00 | 0.00% | 0.00 | 8 | 1310.00 | 1300.00 | 1310.00 | 1 | 1300.00 | 1310.00 | 20 | 0.00% | 15.93% |
| Santhera N | 2.15 | 5.65% | 0.12 | 114711 | 2.06 | 2.00 | 2.18 | 5595 | 2.15 | 2.15 | 1970 | 2.87% | -23.21% |
| Schaffner N | 288.00 | 0.70% | 2.00 | 214 | 288.00 | 286.00 | 288.00 | 3 | 286.00 | 288.00 | 107 | 0.00% | 41.18% |
| Schindler N | 268.80 | -0.67% | -1.80 | 30194 | 271.00 | 267.20 | 271.40 | 281 | 268.80 | 269.00 | 151 | -2.47% | 12.75% |
| Schindler PS | 281.80 | -0.32% | -0.90 | 106217 | 283.40 | 279.00 | 283.80 | 34 | 281.80 | 281.90 | 957 | -2.08% | 18.11% |
| Schlatter N | 27.20 | 0.00% | 0.00 | 189 | 27.20 | 27.20 | 27.20 | 312 | 27.00 | 27.20 | 313 | 0.74% | -7.48% |
| Schweiter I | 1372.00 | 0.29% | 4.00 | 563 | 1380.00 | 1362.00 | 1382.00 | 1 | 1370.00 | 1372.00 | 23 | -2.70% | -6.03% |
| SNB N | 5260.00 | 0.00% | 0.00 | 18 | 5160.00 | 5140.00 | 5260.00 | 5 | 5220.00 | 5280.00 | 5 | 0.00% | 12.39% |
| Sensirion N | 125.00 | 4.69% | 5.60 | 40479 | 120.20 | 119.80 | 125.00 | 1846 | 125.00 | 125.20 | 100 | 2.80% | 118.15% |
| SF Urban Prop. N | 102.00 | 0.99% | 1.00 | 271 | 103.00 | 102.00 | 103.00 | 169 | 101.00 | 102.00 | 17 | 0.00% | 5.15% |
| SFS N | 129.20 | 0.94% | 1.20 | 24394 | 128.20 | 128.20 | 129.70 | 1291 | 129.20 | 129.30 | 386 | -2.05% | 23.05% |
| SGS N | 2905.00 | 0.94% | 27.00 | 18925 | 2895.00 | 2887.00 | 2916.00 | 166 | 2904.00 | 2905.00 | 51 | 1.54% | 8.80% |
| SHL Telemedicine N | 16.00 | -3.61% | -0.60 | 1002 | 16.30 | 16.00 | 16.30 | 1914 | 16.00 | 16.40 | 3000 | -1.84% | 34.45% |
| Siegfried N | 854.00 | -0.70% | -6.00 | 10743 | 861.50 | 854.00 | 866.50 | 115 | 854.00 | 855.00 | 31 | -5.22% | 31.08% |
| SIG Combibloc N | 27.52 | -1.64% | -0.46 | 772897 | 28.00 | 27.30 | 28.00 | 18053 | 27.52 | 27.54 | 555 | -0.22% | 33.98% |
| Sika N | 327.60 | 1.20% | 3.90 | 206128 | 325.10 | 325.10 | 328.60 | 134 | 327.60 | 327.70 | 657 | 0.89% | 35.48% |
| SoftwareOne N | 22.90 | -1.72% | -0.40 | 601659 | 23.35 | 22.40 | 23.35 | 20608 | 22.90 | 22.95 | 25506 | -4.18% | -12.60% |
| Sonova N | 384.00 | 3.03% | 11.30 | 157284 | 378.00 | 378.00 | 388.10 | 3207 | 383.90 | 384.00 | 627 | 6.79% | 66.96% |
| Spice Priv. Eq. N | 16.20 | 1.25% | 0.20 | 2577 | 16.10 | 16.10 | 16.20 | 423 | 16.20 | 16.80 | 100 | 6.58% | 70.53% |
| St. Galler KB N | 413.00 | 0.73% | 3.00 | 1876 | 410.00 | 410.00 | 416.00 | 46 | 413.00 | 414.00 | 20 | -0.72% | -0.48% |
| Stadler Rail N | 39.00 | -0.20% | -0.08 | 145232 | 39.66 | 38.86 | 39.88 | 2802 | 38.98 | 39.00 | 12 | -1.02% | -3.51% |
| Starrag N | 49.80 | -0.40% | -0.20 | 888 | 49.00 | 48.40 | 50.00 | 50 | 49.00 | 49.80 | 52 | -0.40% | 27.04% |
| Straumann N | 1913.50 | 3.83% | 70.50 | 23805 | 1849.00 | 1849.00 | 1920.50 | 1000 | 1912.00 | 1913.50 | 29 | 6.51% | 85.51% |
| Sulzer N | 136.20 | 0.89% | 1.20 | 65858 | 135.40 | 135.40 | 137.60 | 2054 | 136.20 | 136.70 | 748 | -1.87% | 46.29% |
| Swatch Group I | 251.40 | -0.24% | -0.60 | 194752 | 253.40 | 251.00 | 254.30 | 5668 | 251.40 | 251.50 | 3077 | -5.60% | 4.10% |
| Swatch Group N | 49.40 | 0.41% | 0.20 | 176991 | 49.60 | 49.24 | 49.80 | 1893 | 49.40 | 49.42 | 53 | -4.17% | 5.65% |
| Swiss Life N | 479.80 | 1.07% | 5.10 | 108578 | 477.50 | 476.90 | 482.30 | 409 | 479.80 | 479.90 | 1439 | 0.71% | 16.34% |
| Swiss Prime Site N | 93.90 | 1.02% | 0.95 | 152024 | 93.15 | 93.05 | 94.00 | 190 | 93.85 | 93.90 | 8274 | -1.26% | 8.06% |
| Swiss Re N | 82.06 | 0.32% | 0.26 | 732408 | 82.34 | 81.80 | 82.60 | 1659 | 82.06 | 82.08 | 1216 | -0.63% | -1.54% |
| Swiss Steel N | 0.42 | -4.10% | -0.02 | 1434203 | 0.43 | 0.42 | 0.44 | 60000 | 0.42 | 0.42 | 61512 | -1.98% | 85.89% |
| Swisscom N | 531.20 | -0.19% | -1.00 | 81052 | 533.80 | 530.60 | 535.20 | 235 | 531.20 | 531.40 | 1787 | -0.67% | 11.34% |
| Swissquote N | 179.20 | 1.82% | 3.20 | 35750 | 176.20 | 176.00 | 180.00 | 382 | 178.80 | 179.20 | 422 | -1.10% | 108.61% |
| Tecan N | 580.00 | -0.94% | -5.50 | 41630 | 589.00 | 577.50 | 591.50 | 21 | 579.50 | 580.00 | 3236 | -1.19% | 33.70% |
| Temenos N | 135.30 | -0.37% | -0.50 | 223210 | 136.00 | 135.20 | 137.30 | 2107 | 135.30 | 135.35 | 371 | -2.56% | 9.42% |
| Thurgauer KB PS | 107.00 | 0.00% | 0.00 | 440 | 106.00 | 105.50 | 107.00 | 136 | 105.50 | 107.00 | 2405 | 1.90% | 2.39% |
| Tornos Holding | 7.99 | -0.12% | -0.01 | 7270 | 7.95 | 7.90 | 8.02 | 3123 | 7.90 | 7.99 | 79 | -0.37% | 93.00% |
| TX Group N | 155.00 | -0.26% | -0.40 | 6250 | 154.60 | 153.00 | 156.00 | 8 | 153.20 | 155.00 | 47 | -3.73% | 118.93% |
| U-Blox N | 66.25 | 0.68% | 0.45 | 15013 | 66.10 | 65.05 | 66.85 | 143 | 66.25 | 66.40 | 105 | -1.05% | 12.57% |
| UBS Group N | 15.46 | 0.68% | 0.10 | 7575554 | 15.39 | 15.38 | 15.59 | 29596 | 15.46 | 15.46 | 128766 | 1.48% | 23.98% |
| V-Zug N | 138.20 | -0.43% | -0.60 | 2897 | 138.80 | 136.20 | 140.00 | 150 | 136.00 | 138.20 | 23 | 0.14% | 56.51% |
| Valartis N | 9.15 | -0.54% | -0.05 | 529 | 9.00 | 9.00 | 9.15 | 200 | 8.95 | 9.15 | 188 | 2.23% | 1.67% |
| Valiant N | 88.30 | 0.57% | 0.50 | 11154 | 88.50 | 87.80 | 89.10 | 473 | 88.20 | 88.30 | 1439 | -2.11% | 2.08% |
| Valora N | 175.60 | 2.45% | 4.20 | 7200 | 171.40 | 171.00 | 176.40 | 252 | 175.60 | 175.80 | 153 | 0.69% | 1.04% |
| Varia N | 40.90 | 0.25% | 0.10 | 3543 | 40.50 | 40.50 | 40.90 | 242 | 40.40 | 40.90 | 299 | 1.24% | 3.81% |
| VAT Group N | 420.60 | 2.84% | 11.60 | 78900 | 411.00 | 411.00 | 424.60 | 150 | 420.40 | 420.60 | 210 | 6.70% | 90.49% |
| Vaudoise Vers. I | 454.00 | -1.30% | -6.00 | 576 | 463.00 | 454.00 | 463.00 | 38 | 454.00 | 462.00 | 15 | -0.66% | -4.42% |
| Vetropack N | 61.00 | 0.83% | 0.50 | 12989 | 60.80 | 60.00 | 61.10 | 156 | 60.70 | 61.00 | 382 | 0.99% | 2.18% |
| Vifor Pharma N | 121.95 | -1.77% | -2.20 | 178200 | 123.55 | 121.95 | 125.10 | 588 | 121.90 | 121.95 | 838 | -6.69% | -12.27% |
| Villars N | 720.00 | 0.00% | 0.00 | 70 | 720.00 | 720.00 | 720.00 | 66 | 715.00 | 755.00 | 8 | 0.00% | -7.10% |
| Von Roll I | 1.06 | 0.47% | 0.01 | 28873 | 1.05 | 1.03 | 1.06 | 12245 | 1.04 | 1.06 | 1999 | 0.47% | 33.46% |
| Vontobel N | 85.40 | 0.53% | 0.45 | 28835 | 84.95 | 84.95 | 86.15 | 207 | 85.40 | 85.55 | 293 | -1.61% | 21.65% |
| VP Bank I | 102.00 | 0.79% | 0.80 | 5216 | 101.80 | 99.80 | 102.20 | 45 | 100.80 | 102.00 | 99 | -0.20% | -8.93% |
| VZ Holding N | 90.70 | -0.22% | -0.20 | 4913 | 90.10 | 90.00 | 91.00 | 237 | 90.60 | 90.70 | 10 | 0.55% | 12.11% |
| Walliser KB I | 103.50 | 0.00% | 0.00 | 151 | 102.50 | 102.50 | 103.50 | 495 | 102.50 | 103.50 | 624 | 1.47% | -1.43% |
| Warteck Invest N | 2460.00 | 1.23% | 30.00 | 574 | 2420.00 | 2410.00 | 2480.00 | 5 | 2420.00 | 2470.00 | 57 | 1.65% | 3.36% |
| Wisekey N | 1.49 | 6.81% | 0.10 | 396840 | 1.42 | 1.42 | 1.52 | 2500 | 1.47 | 1.49 | 1425 | -9.70% | 21.63% |
| Ypsomed N | 145.80 | 1.53% | 2.20 | 2785 | 144.80 | 142.40 | 146.60 | 230 | 145.80 | 146.00 | 144 | -0.82% | -1.62% |
| Zehnder N | 102.00 | 0.59% | 0.60 | 8490 | 100.00 | 100.00 | 102.40 | 296 | 101.80 | 102.00 | 112 | -1.92% | 72.59% |
| Züblin N | 28.20 | 1.44% | 0.40 | 14 | 28.20 | 28.20 | 28.20 | 999 | 27.80 | 28.20 | 999 | 1.44% | 2.17% |
| Zug Estates N | 2000.00 | 0.50% | 10.00 | 550 | 1980.00 | 1965.00 | 2000.00 | 362 | 2000.00 | 2010.00 | 2 | 0.25% | -1.48% |
| Zuger Kantonalbank N | 6880.00 | 0.29% | 20.00 | 10 | 6840.00 | 6840.00 | 6900.00 | 4 | 6840.00 | 6900.00 | 11 | 1.47% | 7.50% |
| Zur Rose N | 418.50 | 1.58% | 6.50 | 52882 | 413.00 | 412.00 | 422.50 | 522 | 418.00 | 418.50 | 1197 | 8.42% | 47.88% |
| Zurich Insurance N | 396.30 | 0.25% | 1.00 | 341530 | 396.20 | 395.60 | 398.60 | 8306 | 396.30 | 396.40 | 294 | -0.85% | 6.10% |
| Zwahlen & Mayr I | 182.00 | 1.11% | 2.00 | 1 | 182.00 | 182.00 | 182.00 | 126 | 182.00 | 190.00 | 2 | 3.41% | 1.68% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung