Finanz und Wirtschaft 
08.03.2021 20:50:13
Chart
Kursdaten
| Kurs | 705.58 | Eröffnung | 696.95 |
| Diff. absolut | 13.53 | Tages-Hoch | 705.58 |
| Diff. % | 1.96 % | Tages-Tief | 695.63 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 05.03.2021 | 692.05 | Volatilität in % | - |
| Börse | Letzter Handel | 08.03.2021 / 17:55 | |
| Währung | CHF | Aktualisierungsstand | 08.03.2021 / 20:50 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 1.33% | 714.0 | 685.7 |
| 1 Woche | 1.06% | 708.0 | 692.0 |
| 1 Monat | 0.28% | 714.0 | 685.7 |
| 3 Monate | 4.60% | 714.0 | 667.9 |
| 6 Monate | 5.91% | 714.0 | 621.5 |
| 1 Jahr | 10.73% | 714.0 | 501.0 |
| 3 Jahre | 20.04% | 731.5 | 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 | 28.27 | 4.47% | 1.21 | 8671843 | 27.45 | 27.35 | 28.27 | 22755 | 28.26 | 28.27 | 18144 | 5.52% | 14.41% |
| Achiko N | 0.34 | 6.35% | 0.02 | 489908 | 0.33 | 0.32 | 0.34 | 3421 | 0.34 | 0.34 | 28600 | 3.08% | 6.69% |
| Addex N | 1.68 | 0.60% | 0.01 | 44355 | 1.70 | 1.62 | 1.70 | 2660 | 1.66 | 1.70 | 2200 | -6.15% | -15.58% |
| Adecco N | 63.78 | 3.10% | 1.92 | 844451 | 62.04 | 61.88 | 63.78 | 243 | 63.76 | 63.78 | 5047 | 9.89% | 7.81% |
| Adval Tech N | 168.00 | 0.00% | 0.00 | 32 | 168.00 | 168.00 | 168.00 | 22 | 168.00 | 172.00 | 10 | 0.00% | -1.18% |
| Aevis N | 12.40 | 0.40% | 0.05 | 4335 | 12.35 | 12.25 | 12.40 | 300 | 12.30 | 12.40 | 391 | 2.06% | -0.80% |
| Airesis N | 0.80 | 5.26% | 0.04 | 45172 | 0.80 | 0.76 | 0.80 | 235 | 0.76 | 0.80 | 22445 | 0.00% | -9.60% |
| Alcon N | 63.36 | 1.12% | 0.70 | 746193 | 63.30 | 62.64 | 63.56 | 836 | 63.34 | 63.36 | 11630 | -0.66% | 7.68% |
| Allreal N | 186.80 | 0.97% | 1.80 | 27246 | 185.20 | 185.20 | 187.80 | 115 | 186.80 | 187.00 | 509 | 0.76% | -8.21% |
| Also N | 262.50 | 1.55% | 4.00 | 14095 | 261.50 | 258.00 | 264.50 | 741 | 262.00 | 262.50 | 198 | 2.74% | 3.75% |
| Aluflexpack N | 34.90 | -2.51% | -0.90 | 15438 | 36.40 | 34.20 | 36.40 | 51 | 34.30 | 34.90 | 60 | -7.67% | 2.35% |
| AMS I | 19.25 | 1.13% | 0.21 | 2492102 | 19.40 | 18.77 | 19.40 | 551 | 19.25 | 19.25 | 4350 | -8.42% | -0.57% |
| APG SGA N | 189.00 | 0.11% | 0.20 | 527 | 186.40 | 185.00 | 189.00 | 5 | 185.20 | 189.00 | 5 | 1.18% | -4.26% |
| Arbonia N | 16.60 | 1.84% | 0.30 | 197541 | 16.40 | 16.20 | 16.70 | 1160 | 16.58 | 16.60 | 12298 | 8.50% | 17.23% |
| Arundel N | 2.60 | - | - | - | - | - | - | 2000 | 2.42 | 2.60 | 52617 | 4.84% | 4.00% |
| Aryzta N | 0.82 | 3.00% | 0.02 | 3274166 | 0.81 | 0.80 | 0.83 | 1674 | 0.82 | 0.82 | 5577 | 1.66% | 20.89% |
| Ascom N | 14.24 | -0.97% | -0.14 | 177789 | 14.62 | 14.08 | 14.62 | 425 | 14.24 | 14.26 | 888 | -5.57% | 8.70% |
| Asmallworld N | 3.12 | -2.19% | -0.07 | 7498 | 3.19 | 3.04 | 3.19 | 500 | 3.05 | 3.13 | 500 | -1.89% | -10.34% |
| Autoneum N | 173.90 | 5.33% | 8.80 | 17550 | 165.90 | 165.40 | 176.20 | 22 | 173.90 | 174.20 | 63 | 5.71% | 7.61% |
| Bachem N | 337.00 | 4.98% | 16.00 | 9044 | 341.00 | 326.50 | 341.00 | 148 | 336.50 | 337.00 | 7 | -2.88% | -14.79% |
| Bâloise N | 168.80 | 2.49% | 4.10 | 105143 | 166.00 | 165.90 | 168.80 | 191 | 168.40 | 168.80 | 1409 | 5.24% | 7.17% |
| Bank Linth N | 535.00 | 0.00% | 0.00 | 9 | 535.00 | 535.00 | 535.00 | 21 | 530.00 | 535.00 | 58 | 2.88% | 5.94% |
| BC Genève N | 160.50 | 0.00% | 0.00 | 788 | 162.00 | 159.50 | 162.00 | 96 | 160.00 | 160.50 | 36 | -1.23% | 0.94% |
| BC Jura I | 53.50 | 0.94% | 0.50 | 39 | 54.00 | 53.50 | 54.00 | 548 | 53.00 | 53.50 | 34 | -0.93% | 2.88% |
| BC Vaudoise N | 95.50 | 1.81% | 1.70 | 47342 | 94.80 | 94.00 | 95.80 | 230 | 95.40 | 95.50 | 2738 | 0.32% | -0.83% |
| Banque Profil I | 1.87 | 11.31% | 0.19 | 2109 | 1.86 | 1.86 | 1.87 | 2000 | 1.73 | 1.87 | 400 | -3.61% | -22.73% |
| Barry Callebaut N | 2068.00 | 0.88% | 18.00 | 5964 | 2040.00 | 2040.00 | 2078.00 | 242 | 2066.00 | 2068.00 | 15 | 3.30% | -1.71% |
| Basellandsch. KB PS | 928.00 | 0.65% | 6.00 | 158 | 926.00 | 922.00 | 928.00 | 24 | 922.00 | 928.00 | 89 | 0.65% | -1.28% |
| Basilea Pharma N | 45.24 | 2.31% | 1.02 | 91878 | 44.74 | 44.00 | 45.30 | 338 | 45.24 | 45.30 | 90 | -2.08% | -14.88% |
| Basler KB PS | 64.80 | 0.93% | 0.60 | 3285 | 65.00 | 64.00 | 65.00 | 26 | 64.60 | 64.80 | 237 | 0.31% | 6.93% |
| BB Biotech N | 86.00 | 3.18% | 2.65 | 97651 | 83.70 | 83.70 | 86.65 | 703 | 85.95 | 86.00 | 12287 | -0.35% | 15.98% |
| Belimo N | 7200.00 | 6.19% | 420.00 | 1449 | 7300.00 | 6940.00 | 7350.00 | 3 | 7190.00 | 7200.00 | 10 | 8.11% | -6.25% |
| Bell Food Group N | 274.50 | -0.72% | -2.00 | 879 | 279.00 | 272.50 | 279.00 | 3 | 273.50 | 274.50 | 371 | -0.18% | 15.09% |
| Bellevue N | 41.90 | 0.24% | 0.10 | 21511 | 42.10 | 41.70 | 42.30 | 207 | 41.90 | 42.20 | 969 | 4.75% | 36.04% |
| Titlis-Bahnen N | 48.70 | 0.41% | 0.20 | 884 | 49.00 | 48.30 | 49.00 | 9 | 48.70 | 49.00 | 939 | -1.62% | 1.67% |
| BEKB | BCBE N | 215.50 | 0.23% | 0.50 | 4062 | 217.00 | 214.50 | 217.50 | 41 | 215.50 | 216.00 | 41 | -0.23% | -5.48% |
| BFW Liegenschaften N | 43.80 | - | - | - | - | - | - | 41 | 44.00 | 44.20 | 12257 | -6.41% | -1.13% |
| BKW N | 101.80 | 0.00% | 0.00 | 54606 | 101.80 | 101.40 | 102.80 | 1942 | 101.60 | 101.80 | 23008 | -0.78% | 2.62% |
| Blackstone Res. N | 4.22 | -3.21% | -0.14 | 42394 | 4.48 | 4.14 | 4.48 | 1141 | 4.22 | 4.30 | 8279 | -7.05% | 95.37% |
| Bobst N | 62.05 | 1.55% | 0.95 | 22461 | 62.40 | 61.50 | 63.35 | 40 | 62.05 | 62.10 | 101 | 1.22% | 16.09% |
| Bossard N | 209.50 | 1.45% | 3.00 | 14215 | 208.00 | 205.00 | 211.50 | 419 | 209.00 | 209.50 | 1 | 7.44% | 17.43% |
| Bucher N | 466.60 | 3.87% | 17.40 | 13173 | 449.80 | 449.80 | 467.20 | 78 | 466.40 | 466.60 | 48 | 3.92% | 15.04% |
| Burckhardt Compr. N | 344.00 | 1.62% | 5.50 | 3544 | 337.50 | 335.00 | 346.00 | 35 | 344.00 | 345.00 | 17 | -0.43% | 12.05% |
| Burkhalter N | 71.50 | 2.58% | 1.80 | 2947 | 70.00 | 69.50 | 71.50 | 122 | 71.50 | 71.60 | 100 | 2.88% | 8.17% |
| BVZ N | 865.00 | -1.70% | -15.00 | 49 | 880.00 | 865.00 | 880.00 | 5 | 870.00 | 880.00 | 4 | -0.57% | 9.49% |
| Calida N | 36.10 | 3.74% | 1.30 | 8533 | 35.20 | 35.10 | 36.40 | 237 | 36.10 | 36.20 | 200 | 4.64% | 13.17% |
| Gavazzi I | 195.00 | 0.00% | 0.00 | 102 | 192.50 | 192.50 | 195.00 | 6 | 193.00 | 195.00 | 469 | 0.52% | 7.44% |
| Cassiopea N | 48.30 | 3.65% | 1.70 | 12023 | 46.50 | 46.50 | 48.30 | 39 | 48.00 | 48.30 | 1 | 7.33% | -0.41% |
| Cembra Money Bank N | 97.85 | 1.82% | 1.75 | 67469 | 96.45 | 96.20 | 98.25 | 892 | 97.85 | 97.90 | 375 | 0.98% | -8.72% |
| Lindt & Sprüngli N | 84100.00 | -0.47% | -400.00 | 77 | 84100.00 | 83800.00 | 84500.00 | 4 | 84000.00 | 84100.00 | 1 | 3.06% | -4.86% |
| Lindt & Sprüngli PS | 8090.00 | -0.31% | -25.00 | 1200 | 8095.00 | 8045.00 | 8140.00 | 3 | 8085.00 | 8090.00 | 39 | 3.98% | -6.26% |
| Cicor Technologies N | 52.00 | 2.36% | 1.20 | 2064 | 51.00 | 51.00 | 52.20 | 5 | 51.80 | 52.00 | 781 | 8.33% | 11.83% |
| Clariant N | 20.15 | 2.86% | 0.56 | 1737265 | 19.68 | 19.68 | 20.15 | 1337 | 20.14 | 20.15 | 12151 | 2.86% | 7.07% |
| Coltene N | 113.00 | 1.62% | 1.80 | 6348 | 110.00 | 110.00 | 114.60 | 1 | 113.00 | 113.20 | 33 | 3.86% | 31.40% |
| Comet N | 215.50 | 2.13% | 4.50 | 9688 | 214.00 | 210.50 | 216.00 | 75 | 215.50 | 216.00 | 324 | -2.27% | 8.73% |
| Richemont N | 88.78 | 3.30% | 2.84 | 1237615 | 86.22 | 86.02 | 88.86 | 326 | 88.76 | 88.78 | 3083 | -0.47% | 10.86% |
| CI COM I | 3.52 | - | - | - | - | - | - | 1600 | 3.50 | 3.90 | 476 | -0.56% | 46.67% |
| Comp. Fin. Tradition | 112.50 | 0.45% | 0.50 | 92 | 112.00 | 112.00 | 112.50 | 117 | 112.00 | 112.50 | 30 | -0.44% | 2.27% |
| Conzzeta N | 1302.00 | 1.24% | 16.00 | 843 | 1286.00 | 1270.00 | 1302.00 | 2 | 1300.00 | 1302.00 | 18 | 1.24% | 19.67% |
| Cosmo N | 81.30 | 0.37% | 0.30 | 5171 | 81.00 | 79.50 | 81.30 | 18 | 81.20 | 81.30 | 35 | -3.10% | -4.35% |
| CPH N | 66.60 | 0.60% | 0.40 | 1029 | 66.40 | 66.20 | 67.00 | 180 | 66.40 | 66.60 | 124 | -0.60% | -8.26% |
| Crealogix N | 124.00 | 0.00% | 0.00 | 129 | 124.00 | 123.00 | 124.00 | 60 | 123.00 | 124.00 | 294 | -0.80% | 5.08% |
| CS Group N | 12.99 | 1.88% | 0.24 | 10714392 | 12.78 | 12.78 | 13.04 | 40379 | 12.99 | 12.99 | 84348 | -2.91% | 13.95% |
| Daetwyler I | 284.00 | 0.71% | 2.00 | 6872 | 285.00 | 280.00 | 285.50 | 217 | 284.00 | 284.50 | 64 | 2.16% | 10.51% |
| DKSH N | 69.40 | 0.07% | 0.05 | 61192 | 69.75 | 69.10 | 70.35 | 2032 | 69.40 | 69.55 | 314 | 0.73% | 4.28% |
| Dormakaba N | 614.50 | 5.13% | 30.00 | 17199 | 585.50 | 584.00 | 619.00 | 162 | 614.50 | 615.50 | 188 | 10.22% | 22.29% |
| Dufry N | 62.38 | 4.31% | 2.58 | 464508 | 60.28 | 60.28 | 62.44 | 366 | 62.36 | 62.38 | 4184 | -3.97% | 12.23% |
| Edisun Power N | 120.00 | -0.83% | -1.00 | 718 | 122.00 | 119.00 | 122.00 | 80 | 118.00 | 121.50 | 40 | -1.64% | 3.45% |
| EFG International N | 7.15 | 6.40% | 0.43 | 334408 | 6.85 | 6.84 | 7.18 | 3999 | 7.15 | 7.16 | 585 | 7.52% | 23.28% |
| Elma Electronic N | 500.00 | 1.21% | 6.00 | 100 | 500.00 | 500.00 | 500.00 | 50 | 500.00 | 510.00 | 10 | 0.00% | 2.04% |
| Emmi N | 929.00 | 0.60% | 5.50 | 3979 | 920.00 | 919.50 | 929.50 | 3 | 928.50 | 929.00 | 300 | 0.43% | 1.92% |
| Ems-Chemie N | 806.00 | 1.51% | 12.00 | 13976 | 801.00 | 796.00 | 808.50 | 82 | 806.00 | 806.50 | 246 | -2.01% | -5.51% |
| Evolva N | 0.21 | -1.61% | -0.00 | 1709892 | 0.22 | 0.21 | 0.22 | 2186 | 0.21 | 0.21 | 9999 | -5.71% | 6.19% |
| Feintool N | 62.70 | 4.50% | 2.70 | 20740 | 60.30 | 60.10 | 64.00 | 5 | 62.40 | 62.70 | 210 | 4.50% | 12.16% |
| Flughafen Zürich N | 168.70 | 5.11% | 8.20 | 112875 | 161.50 | 161.00 | 169.60 | 476 | 168.70 | 168.80 | 199 | 5.04% | 8.07% |
| Forbo N | 1678.00 | 2.69% | 44.00 | 1933 | 1644.00 | 1638.00 | 1690.00 | 15 | 1678.00 | 1680.00 | 871 | 4.88% | 10.54% |
| Fundamenta N | 18.20 | 0.55% | 0.10 | 4340 | 18.25 | 18.05 | 18.25 | 50 | 18.10 | 18.20 | 838 | 1.68% | 0.00% |
| Galenica N | 58.30 | 1.83% | 1.05 | 146787 | 57.55 | 57.30 | 58.40 | 16474 | 58.25 | 58.30 | 6943 | -1.60% | -1.19% |
| GAM N | 2.38 | 4.67% | 0.11 | 342112 | 2.26 | 2.26 | 2.41 | 4652 | 2.38 | 2.38 | 222 | -0.17% | 9.80% |
| Geberit N | 569.60 | 2.59% | 14.40 | 105128 | 557.80 | 553.60 | 569.80 | 68 | 569.40 | 569.60 | 793 | 3.75% | 2.78% |
| Georg Fischer N | 1315.00 | 4.20% | 53.00 | 13443 | 1279.00 | 1269.00 | 1316.00 | 139 | 1314.00 | 1315.00 | 113 | 8.95% | 15.35% |
| Givaudan N | 3478.00 | 2.14% | 73.00 | 18908 | 3415.00 | 3410.00 | 3485.00 | 34 | 3477.00 | 3478.00 | 67 | 0.17% | -6.76% |
| Glarner KB N | 31.00 | 0.98% | 0.30 | 3587 | 30.60 | 30.50 | 31.00 | 100 | 30.80 | 31.00 | 3960 | 0.00% | 4.03% |
| Graubündner KB PS | 1465.00 | 0.34% | 5.00 | 161 | 1460.00 | 1450.00 | 1475.00 | 27 | 1450.00 | 1465.00 | 6 | -3.93% | -2.33% |
| Groupe Minoteries N | 340.00 | 0.00% | 0.00 | 11 | 340.00 | 340.00 | 340.00 | 1 | 330.00 | 340.00 | 162 | 0.59% | 1.19% |
| Gurit I | 2310.00 | 2.90% | 65.00 | 830 | 2255.00 | 2220.00 | 2320.00 | 1 | 2305.00 | 2310.00 | 13 | -5.13% | -6.85% |
| Helvetia N | 109.30 | 3.80% | 4.00 | 160369 | 107.00 | 106.80 | 109.50 | 1087 | 109.30 | 109.40 | 2293 | 6.84% | 17.02% |
| Hiag Immo N | 103.50 | 0.98% | 1.00 | 1458 | 104.00 | 101.50 | 104.00 | 45 | 102.00 | 103.50 | 519 | 1.47% | -5.48% |
| Highlight E&E I | 26.80 | - | - | - | - | - | - | 300 | 26.00 | 26.80 | 151 | 8.06% | -6.29% |
| Hochdorf N | 61.60 | 2.50% | 1.50 | 1613 | 62.00 | 60.20 | 62.00 | 276 | 60.10 | 61.70 | 150 | -1.12% | -2.53% |
| Huber+Suhner N | 71.70 | 0.84% | 0.60 | 19209 | 72.00 | 70.70 | 72.00 | 423 | 71.70 | 71.80 | 159 | 0.28% | 2.58% |
| Hypo Lenzburg N | 4300.00 | 0.00% | 0.00 | 21 | 4300.00 | 4260.00 | 4320.00 | 5 | 4280.00 | 4300.00 | 4 | 0.00% | 1.42% |
| Idorsia N | 25.10 | 0.48% | 0.12 | 319729 | 25.38 | 24.58 | 25.38 | 5172 | 25.10 | 25.12 | 2954 | -2.33% | -1.65% |
| Implenia N | 27.38 | 0.59% | 0.16 | 49618 | 28.66 | 27.06 | 28.66 | 25 | 27.36 | 27.38 | 289 | -5.59% | 13.89% |
| Ina Invest N | 19.00 | -1.04% | -0.20 | 3303 | 19.10 | 19.00 | 19.12 | 765 | 19.00 | 19.16 | 100 | -1.45% | -2.56% |
| Inficon N | 1002.00 | 1.01% | 10.00 | 2857 | 980.00 | 980.00 | 1006.00 | 105 | 1000.00 | 1002.00 | 69 | -3.47% | 24.01% |
| Interroll N | 2950.00 | 0.17% | 5.00 | 506 | 2950.00 | 2920.00 | 2985.00 | 62 | 2950.00 | 2960.00 | 9 | -1.50% | 9.46% |
| Intershop N | 602.00 | 0.67% | 4.00 | 527 | 597.00 | 595.00 | 602.00 | 6 | 599.00 | 602.00 | 7 | 1.01% | -2.11% |
| Investis N | 87.80 | 0.00% | 0.00 | 200 | 87.00 | 87.00 | 87.80 | 180 | 87.00 | 87.80 | 135 | -0.23% | -3.94% |
| IVF Hartmann N | 182.00 | 0.00% | 0.00 | 1010 | 183.00 | 181.00 | 184.00 | 370 | 180.00 | 182.00 | 646 | -1.62% | -2.67% |
| Julius Bär N | 58.28 | 3.96% | 2.22 | 580776 | 56.26 | 56.06 | 58.28 | 1817 | 58.28 | 58.30 | 8671 | 2.79% | 14.27% |
| Jungfraubahn N | 143.00 | -0.14% | -0.20 | 1710 | 143.00 | 140.40 | 143.00 | 6 | 142.80 | 143.00 | 217 | -3.38% | 4.23% |
| Kardex N | 196.80 | 5.02% | 9.40 | 7848 | 189.60 | 188.80 | 197.20 | 224 | 196.60 | 196.80 | 693 | 1.65% | 1.65% |
| Klingelnberg N | 21.00 | 0.00% | 0.00 | 1216 | 21.50 | 21.00 | 21.50 | 11373 | 21.00 | 21.40 | 160 | -4.55% | -3.67% |
| Komax N | 248.00 | 4.38% | 10.40 | 15993 | 237.60 | 237.60 | 248.00 | 60 | 247.60 | 248.00 | 533 | 3.42% | 40.67% |
| Kudelski I | 4.70 | 1.18% | 0.06 | 40485 | 4.62 | 4.62 | 4.73 | 472 | 4.70 | 4.72 | 143 | -1.57% | 36.23% |
| Kühne + Nagel N | 244.10 | 1.71% | 4.10 | 166104 | 239.50 | 239.20 | 244.30 | 221 | 244.00 | 244.10 | 2343 | 9.71% | 21.56% |
| Kuros BioSciences N | 2.25 | 2.27% | 0.05 | 6637 | 2.20 | 2.20 | 2.25 | 1130 | 2.22 | 2.25 | 1976 | 2.74% | 11.39% |
| LafargeHolcim N | 53.90 | 2.82% | 1.48 | 3059976 | 53.12 | 52.98 | 53.92 | 2922 | 53.90 | 53.92 | 35102 | 3.85% | 10.86% |
| Lalique N | 33.20 | -7.26% | -2.60 | 40 | 34.20 | 33.20 | 34.20 | 529 | 33.20 | 34.00 | 13 | 0.61% | -9.29% |
| Landis+Gyr N | 63.00 | 2.44% | 1.50 | 61668 | 62.20 | 62.00 | 63.00 | 5538 | 63.00 | 63.05 | 1369 | -3.15% | -9.22% |
| Lmgroup I | 30.00 | 3.45% | 1.00 | 26483 | 29.50 | 29.50 | 30.70 | 36 | 30.00 | 30.50 | 2765 | 6.38% | 15.38% |
| Leclanché N | 0.97 | -1.62% | -0.02 | 96495 | 1.00 | 0.96 | 1.00 | 5011 | 0.96 | 0.97 | 2451 | -4.90% | -13.39% |
| Lem N | 1846.00 | -0.65% | -12.00 | 443 | 1864.00 | 1846.00 | 1870.00 | 15 | 1846.00 | 1858.00 | 4 | 0.00% | 6.83% |
| Leonteq N | 43.45 | -1.47% | -0.65 | 26318 | 44.60 | 42.90 | 44.60 | 81 | 43.40 | 43.45 | 295 | -1.92% | 23.97% |
| LLB N | 52.20 | 0.19% | 0.10 | 14964 | 52.50 | 51.90 | 52.50 | 156 | 52.20 | 52.30 | 76 | 2.35% | -0.57% |
| Logitech N | 87.96 | 2.07% | 1.78 | 1264272 | 88.00 | 86.34 | 88.76 | 965 | 87.94 | 87.96 | 1703 | -10.74% | 2.37% |
| Lonza N | 541.80 | 1.57% | 8.40 | 180287 | 536.20 | 530.20 | 545.40 | 2296 | 541.80 | 542.00 | 5067 | -5.87% | -4.75% |
| Luzerner KB N | 439.50 | 0.00% | 0.00 | 1743 | 439.50 | 436.50 | 440.00 | 4 | 439.00 | 439.50 | 65 | 4.64% | 9.74% |
| MCH Group N | 13.70 | 0.37% | 0.05 | 2406 | 13.70 | 13.50 | 13.70 | 689 | 13.55 | 13.70 | 1026 | 0.00% | 14.17% |
| Medacta N | 101.00 | 0.60% | 0.60 | 2597 | 100.80 | 97.50 | 101.00 | 32 | 100.80 | 101.00 | 740 | -3.81% | 15.30% |
| Medartis N | 52.00 | 0.78% | 0.40 | 1966 | 51.00 | 50.90 | 52.00 | 96 | 51.50 | 52.00 | 599 | 0.58% | 11.83% |
| Meier Tobler N | 14.65 | 2.81% | 0.40 | 13677 | 14.30 | 14.30 | 14.75 | 2430 | 14.30 | 14.65 | 6382 | 7.72% | 17.67% |
| Metall Zug N | 1745.00 | 2.05% | 35.00 | 163 | 1720.00 | 1715.00 | 1750.00 | 4 | 1730.00 | 1745.00 | 8 | 4.18% | 16.33% |
| Meyer Burger N | 0.43 | 8.83% | 0.04 | 27279374 | 0.41 | 0.41 | 0.45 | 165506 | 0.43 | 0.43 | 14310 | -2.38% | 28.86% |
| Mikron N | 5.84 | -1.68% | -0.10 | 1340 | 5.94 | 5.84 | 5.98 | 343 | 5.88 | 5.90 | 80 | -1.02% | 8.15% |
| Mobilezone N | 11.20 | 1.82% | 0.20 | 81191 | 11.08 | 10.94 | 11.20 | 317 | 11.18 | 11.20 | 186 | 2.00% | 11.11% |
| Mobimo N | 279.00 | 0.36% | 1.00 | 3889 | 281.50 | 278.00 | 281.50 | 48 | 278.50 | 279.00 | 18 | -1.93% | -2.45% |
| Molecular Partners N | 20.70 | 0.98% | 0.20 | 84442 | 20.60 | 20.05 | 21.20 | 15 | 20.65 | 20.70 | 2257 | -11.54% | -0.24% |
| Nestlé N | 99.36 | 0.80% | 0.79 | 4718639 | 99.10 | 98.42 | 99.39 | 1976 | 99.34 | 99.36 | 17718 | 2.51% | -4.70% |
| Newron Pharma N | 2.84 | 0.00% | 0.00 | 19690 | 2.85 | 2.81 | 2.90 | 7000 | 2.84 | 2.85 | 780 | -4.05% | 32.09% |
| Novartis N | 78.86 | 2.56% | 1.97 | 5803500 | 77.78 | 77.66 | 79.17 | 7886 | 78.86 | 78.89 | 6718 | -1.04% | -5.73% |
| Novavest N | 46.30 | 0.43% | 0.20 | 2762 | 45.80 | 45.80 | 46.30 | 291 | 46.00 | 46.30 | 282 | 0.00% | 5.23% |
| ObsEva N | 3.20 | 13.88% | 0.39 | 259534 | 3.09 | 3.01 | 3.23 | 2000 | 3.18 | 3.20 | 6811 | -11.60% | 67.54% |
| OC Oerlikon N | 10.70 | 4.70% | 0.48 | 1067379 | 10.34 | 10.30 | 10.70 | 735 | 10.69 | 10.70 | 35576 | 4.49% | 16.94% |
| Orascom N | 10.94 | -1.44% | -0.16 | 7743 | 11.00 | 10.80 | 11.00 | 31 | 10.92 | 10.94 | 99 | -1.26% | 18.53% |
| Orell Füssli N | 115.00 | 0.44% | 0.50 | 1432 | 115.00 | 113.00 | 115.00 | 37 | 114.00 | 115.00 | 39 | 0.00% | 7.48% |
| Orior N | 77.60 | 3.88% | 2.90 | 14688 | 75.80 | 75.80 | 77.60 | 80 | 77.30 | 77.60 | 723 | 2.11% | 2.92% |
| Partners Group N | 1091.50 | 0.78% | 8.50 | 66985 | 1084.50 | 1067.00 | 1095.00 | 368 | 1091.50 | 1092.00 | 166 | -2.85% | 4.95% |
| Peach Property N | 46.80 | 3.31% | 1.50 | 13259 | 45.10 | 45.10 | 47.00 | 50 | 46.70 | 46.80 | 44 | 6.36% | 1.74% |
| Perfect Holding N | 0.08 | 2.45% | 0.00 | 118555 | 0.08 | 0.08 | 0.08 | 19197 | 0.08 | 0.08 | 48999 | -1.18% | 3.09% |
| Perrot Duval I | 119.00 | 1.71% | 2.00 | 250 | 119.00 | 119.00 | 119.00 | 269 | 113.00 | 119.00 | 185 | 0.00% | 0.00% |
| Phoenix Mecano I | 452.00 | 0.22% | 1.00 | 71 | 453.00 | 451.00 | 453.00 | 4 | 451.00 | 452.00 | 68 | -3.32% | -2.69% |
| Pierer Mobility I | 74.20 | -0.93% | -0.70 | 1969 | 73.50 | 73.20 | 74.70 | 22 | 74.20 | 74.50 | 41 | -3.01% | 4.36% |
| Plazza N | 323.00 | 0.31% | 1.00 | 87 | 322.00 | 320.00 | 323.00 | 20 | 320.00 | 323.00 | 100 | 3.19% | 6.60% |
| Poenina N | 48.90 | 0.20% | 0.10 | 193 | 49.00 | 48.90 | 49.10 | 97 | 48.90 | 49.10 | 10 | 0.82% | 0.41% |
| Polyphor N | 7.41 | -2.37% | -0.18 | 6190 | 7.60 | 7.33 | 7.73 | 598 | 7.41 | 7.60 | 599 | -2.50% | -9.08% |
| Private Equity N | 66.50 | 1.53% | 1.00 | 675 | 66.00 | 66.00 | 66.50 | 158 | 66.50 | 67.00 | 200 | 9.02% | 12.71% |
| PSP N | 108.80 | 1.02% | 1.10 | 91842 | 107.80 | 107.50 | 109.30 | 197 | 108.80 | 108.90 | 2890 | -0.27% | -8.03% |
| Relief Therapeut. N | 0.30 | 0.00% | 0.00 | 17145734 | 0.29 | 0.28 | 0.31 | 7793 | 0.30 | 0.30 | 176977 | -4.43% | 12.27% |
| Rieter N | 121.20 | 4.48% | 5.20 | 15303 | 117.40 | 117.20 | 121.60 | 148 | 121.00 | 121.20 | 171 | 9.39% | 25.34% |
| Roche GS | 303.15 | 1.73% | 5.15 | 1100934 | 299.65 | 297.90 | 303.30 | 152 | 303.10 | 303.15 | 19321 | 0.97% | -1.89% |
| Romande Energie N | 1210.00 | -2.81% | -35.00 | 18 | 1210.00 | 1210.00 | 1210.00 | 14 | 1205.00 | 1240.00 | 4 | -3.59% | 7.08% |
| Santhera N | 3.25 | -0.15% | -0.01 | 90861 | 3.35 | 3.22 | 3.38 | 1000 | 3.24 | 3.25 | 1317 | -1.37% | 15.89% |
| Schaffner N | 220.00 | -0.90% | -2.00 | 80 | 221.00 | 217.00 | 221.00 | 14 | 220.00 | 221.00 | 8 | 1.85% | 7.84% |
| Schindler N | 254.00 | 1.52% | 3.80 | 17438 | 252.60 | 251.00 | 254.60 | 278 | 254.00 | 254.20 | 66 | 2.42% | 6.54% |
| Schindler PS | 257.80 | 1.62% | 4.10 | 97080 | 254.10 | 254.10 | 258.10 | 717 | 257.70 | 257.80 | 1700 | 1.90% | 8.05% |
| Schlatter N | 26.60 | 3.10% | 0.80 | 201 | 26.20 | 26.20 | 26.60 | 199 | 26.20 | 26.80 | 700 | -4.32% | -9.52% |
| Schweiter I | 1588.00 | 1.28% | 20.00 | 1986 | 1572.00 | 1538.00 | 1604.00 | 2 | 1586.00 | 1588.00 | 12 | 2.32% | 8.77% |
| SNB N | 5260.00 | 1.15% | 60.00 | 44 | 5220.00 | 5200.00 | 5280.00 | 1 | 5200.00 | 5260.00 | 1 | 0.77% | 12.39% |
| Sensirion N | 56.70 | 0.71% | 0.40 | 6689 | 56.20 | 55.70 | 56.80 | 58 | 56.50 | 56.70 | 97 | -3.24% | -1.05% |
| SF Urban Prop. N | 95.00 | 0.53% | 0.50 | 1428 | 95.50 | 94.50 | 96.00 | 113 | 95.00 | 96.00 | 403 | -0.52% | -2.06% |
| SFS N | 118.40 | 1.89% | 2.20 | 32564 | 116.80 | 116.80 | 119.00 | 131 | 118.40 | 118.50 | 1328 | 3.86% | 12.76% |
| SGS N | 2638.00 | 0.84% | 22.00 | 13103 | 2627.00 | 2614.00 | 2638.00 | 17 | 2637.00 | 2638.00 | 437 | -0.15% | -1.20% |
| Siegfried N | 725.00 | 3.87% | 27.00 | 5456 | 709.00 | 698.50 | 725.00 | 6 | 724.50 | 725.00 | 134 | -1.69% | 11.28% |
| SIG Combibloc N | 19.71 | 0.25% | 0.05 | 923627 | 19.99 | 19.45 | 20.00 | 340 | 19.70 | 19.71 | 5824 | -1.55% | -4.04% |
| Sika N | 254.80 | 2.41% | 6.00 | 242981 | 250.00 | 248.50 | 254.90 | 1374 | 254.70 | 254.80 | 900 | 3.58% | 5.38% |
| SoftwareOne N | 25.50 | 0.79% | 0.20 | 334529 | 25.20 | 25.20 | 25.65 | 13739 | 25.50 | 25.55 | 2621 | -4.85% | -2.67% |
| Sonova N | 221.40 | 0.77% | 1.70 | 131630 | 222.50 | 218.50 | 225.00 | 152 | 221.30 | 221.40 | 2003 | -5.91% | -3.74% |
| Spice Priv. Eq. N | 9.05 | 5.23% | 0.45 | 1004 | 8.65 | 8.65 | 9.05 | 1199 | 8.60 | 9.05 | 299 | -0.55% | -4.74% |
| St. Galler KB N | 425.50 | 0.47% | 2.00 | 3218 | 425.00 | 423.50 | 429.50 | 26 | 425.50 | 426.00 | 49 | 0.71% | 2.53% |
| Stadler Rail N | 46.00 | 1.72% | 0.78 | 226862 | 45.12 | 45.12 | 46.00 | 8 | 45.96 | 46.00 | 11480 | 1.68% | 13.81% |
| Starrag N | 41.00 | -1.44% | -0.60 | 578 | 41.20 | 41.00 | 42.00 | 626 | 41.00 | 42.00 | 145 | 0.00% | 4.59% |
| Straumann N | 1075.00 | 1.70% | 18.00 | 33021 | 1064.00 | 1042.00 | 1075.00 | 36 | 1074.00 | 1075.00 | 11 | -4.44% | 4.22% |
| Sulzer N | 105.90 | 3.02% | 3.10 | 47255 | 102.70 | 102.70 | 106.50 | 68 | 105.80 | 105.90 | 1013 | 2.52% | 13.75% |
| Sunrise N | 110.40 | 0.36% | 0.40 | 6281 | 110.00 | 110.00 | 110.50 | 13536 | 110.00 | 110.40 | 28 | 0.36% | 0.18% |
| Swatch Group I | 285.00 | 3.79% | 10.40 | 218085 | 274.80 | 274.10 | 285.10 | 84 | 284.90 | 285.00 | 2368 | 1.82% | 18.01% |
| Swatch Group N | 54.85 | 3.69% | 1.95 | 69645 | 53.05 | 52.75 | 54.85 | 147 | 54.80 | 54.85 | 528 | 1.76% | 17.30% |
| Swiss Life N | 460.30 | 3.21% | 14.30 | 178568 | 453.40 | 451.50 | 460.80 | 814 | 460.30 | 460.50 | 157 | 0.20% | 11.61% |
| Swiss Prime Site N | 86.85 | 0.70% | 0.60 | 98609 | 86.55 | 86.35 | 87.20 | 352 | 86.85 | 86.90 | 278 | 0.70% | -0.06% |
| Swiss Re N | 91.54 | 3.25% | 2.88 | 1672900 | 89.58 | 89.30 | 91.64 | 11309 | 91.52 | 91.54 | 4610 | 5.07% | 9.84% |
| Swiss Steel N | 0.26 | -3.70% | -0.01 | 2605662 | 0.27 | 0.25 | 0.27 | 62472 | 0.26 | 0.26 | 3540 | -9.09% | 10.64% |
| Swisscom N | 476.40 | 2.01% | 9.40 | 136856 | 469.50 | 469.00 | 476.60 | 18 | 476.30 | 476.40 | 779 | 3.16% | -0.15% |
| Swissquote N | 97.80 | -0.10% | -0.10 | 40393 | 98.30 | 97.00 | 100.00 | 1 | 97.80 | 97.90 | 43 | -8.94% | 13.85% |
| Tecan N | 365.60 | 0.99% | 3.60 | 49767 | 357.00 | 357.00 | 369.40 | 316 | 365.60 | 366.00 | 1344 | -7.86% | -15.72% |
| Temenos N | 132.00 | 1.54% | 2.00 | 419672 | 131.00 | 130.05 | 132.80 | 1281 | 131.95 | 132.00 | 14918 | 5.05% | 6.75% |
| Thurgauer KB PS | 106.00 | 0.95% | 1.00 | 1589 | 105.00 | 104.50 | 106.00 | 24 | 105.50 | 106.00 | 1440 | 1.92% | 1.44% |
| Tornos Holding | 5.46 | 1.11% | 0.06 | 14950 | 5.36 | 5.12 | 5.46 | 100 | 5.31 | 5.46 | 86 | -1.27% | 31.88% |
| TX Group N | 75.00 | 2.32% | 1.70 | 1512 | 72.30 | 72.10 | 75.00 | 50 | 74.50 | 75.00 | 872 | 2.32% | 5.93% |
| U-Blox N | 70.45 | 3.45% | 2.35 | 21077 | 68.90 | 67.75 | 70.80 | 48 | 70.45 | 70.50 | 88 | 0.71% | 19.71% |
| UBS Group N | 14.79 | 3.10% | 0.45 | 14594211 | 14.38 | 14.37 | 14.79 | 10275 | 14.78 | 14.79 | 260076 | 2.71% | 18.64% |
| V-Zug N | 87.80 | -0.90% | -0.80 | 3807 | 88.60 | 87.50 | 88.80 | 16 | 87.80 | 88.80 | 61 | -1.68% | -0.57% |
| Valartis N | 9.45 | -3.08% | -0.30 | 131 | 9.80 | 9.35 | 9.80 | 750 | 9.40 | 9.80 | 5189 | -3.08% | 5.00% |
| Valiant N | 97.40 | 1.25% | 1.20 | 23337 | 96.80 | 96.80 | 98.50 | 493 | 97.20 | 97.40 | 412 | 6.68% | 12.60% |
| Valora N | 222.00 | 2.54% | 5.50 | 17907 | 216.50 | 216.00 | 222.00 | 200 | 221.50 | 222.00 | 1792 | 2.54% | 27.73% |
| Varia N | 36.90 | -0.27% | -0.10 | 13675 | 37.50 | 35.90 | 38.10 | 30 | 36.90 | 37.00 | 2000 | -4.90% | -6.35% |
| VAT Group N | 241.00 | 2.82% | 6.60 | 89540 | 235.80 | 232.80 | 241.40 | 363 | 240.80 | 241.00 | 359 | -5.86% | 9.15% |
| Vaudoise Vers. I | 468.00 | 1.74% | 8.00 | 721 | 465.00 | 461.00 | 469.00 | 129 | 465.00 | 468.00 | 20 | 1.52% | -1.47% |
| Vetropack N | 58.80 | 1.91% | 1.10 | 9032 | 58.70 | 57.70 | 59.00 | 130 | 58.60 | 58.80 | 155 | 2.80% | -1.51% |
| Vifor Pharma N | 122.60 | 4.83% | 5.65 | 353368 | 119.00 | 118.90 | 122.60 | 1226 | 122.55 | 122.60 | 3737 | 5.01% | -11.80% |
| Villars N | 710.00 | - | - | - | - | - | - | 20 | 710.00 | 730.00 | 63 | -2.07% | -8.39% |
| Von Roll I | 0.76 | 1.06% | 0.01 | 58857 | 0.76 | 0.75 | 0.77 | 62082 | 0.76 | 0.77 | 2490 | 1.33% | -4.76% |
| Vontobel N | 71.00 | -2.14% | -1.55 | 113784 | 71.80 | 70.70 | 72.85 | 261 | 71.00 | 71.05 | 795 | 0.35% | 1.14% |
| VP Bank I | 124.00 | 3.68% | 4.40 | 6997 | 120.60 | 120.40 | 125.00 | 24 | 123.20 | 124.00 | 239 | 9.73% | 10.71% |
| VZ Holding N | 77.60 | -1.15% | -0.90 | 8702 | 79.60 | 77.00 | 80.20 | 4 | 77.60 | 77.70 | 99 | 1.44% | -4.08% |
| Walliser KB I | 105.50 | 0.96% | 1.00 | 1259 | 105.00 | 104.50 | 105.50 | 559 | 104.50 | 105.50 | 591 | 0.00% | 0.48% |
| Warteck Invest N | 2290.00 | 0.00% | 0.00 | 20 | 2280.00 | 2280.00 | 2300.00 | 11 | 2290.00 | 2300.00 | 8 | -0.87% | -3.78% |
| Wisekey N | 1.16 | 1.76% | 0.02 | 587765 | 1.17 | 1.10 | 1.20 | 24 | 1.16 | 1.16 | 4952 | -20.34% | -5.71% |
| Ypsomed N | 154.80 | 0.13% | 0.20 | 17456 | 157.20 | 153.40 | 157.20 | 44 | 154.80 | 155.00 | 50 | -1.65% | 4.45% |
| Zehnder N | 71.40 | 3.03% | 2.10 | 29774 | 69.30 | 69.30 | 71.50 | 121 | 71.30 | 71.40 | 145 | -0.97% | 20.81% |
| Züblin N | 26.00 | 0.00% | 0.00 | 484 | 26.20 | 26.00 | 26.20 | 1215 | 26.00 | 26.40 | 1288 | 0.00% | -5.80% |
| Zug Estates N | 1965.00 | 1.29% | 25.00 | 241 | 1960.00 | 1960.00 | 1965.00 | 2 | 1955.00 | 1965.00 | 21 | 2.08% | -3.20% |
| Zuger Kantonalbank N | 6620.00 | 0.00% | 0.00 | 118 | 6700.00 | 6560.00 | 6700.00 | 3 | 6580.00 | 6620.00 | 2 | -1.49% | 3.44% |
| Zur Rose N | 380.50 | -0.52% | -2.00 | 60853 | 385.00 | 365.50 | 385.00 | 2357 | 380.50 | 381.00 | 32 | -9.83% | 34.45% |
| Zurich Insurance N | 399.30 | 2.28% | 8.90 | 437468 | 393.00 | 392.00 | 399.80 | 1273 | 399.30 | 399.40 | 3344 | 6.08% | 6.91% |
| Zwahlen & Mayr I | 204.00 | 3.55% | 7.00 | 7 | 206.00 | 204.00 | 206.00 | 41 | 185.00 | 204.00 | 1 | 3.55% | 13.97% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung