Finanz und Wirtschaft 
17.07.2018 07:49:36
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.07.2018 | 590.06 | Volatilität in % | - |
| Börse | Letzter Handel | 16.07.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 17.07.2018 / 07:49 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -4.42% | 633.3 | 560.5 |
| 1 Woche | 0.97% | 590.8 | 577.8 |
| 1 Monat | 1.86% | 590.8 | 560.5 |
| 3 Monate | 1.97% | 598.6 | 560.5 |
| 6 Monate | -5.53% | 633.3 | 560.5 |
| 1 Jahr | -0.12% | 633.3 | 560.5 |
| 3 Jahre | 0.64% | 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 | 21.70 | 0.18% | 0.04 | 4269086 | 21.60 | 21.59 | 21.84 | 80 | 23.00 | 21.60 | 5 | 0.46% | -16.92% |
| AMS I | 71.30 | 1.92% | 1.34 | 589534 | 70.70 | 70.48 | 72.20 | 70 | 71.60 | 72.50 | 540 | 5.19% | -19.39% |
| APG SGA N | 364.50 | 0.83% | 3.00 | 1705 | 358.00 | 354.00 | 368.50 | 13 | 359.00 | 370.00 | 400 | 2.24% | -19.93% |
| Addex N | 2.56 | 0.79% | 0.02 | 2302 | 2.55 | 2.55 | 2.59 | 9999 | 2.55 | 2.60 | 4046 | -1.54% | 11.79% |
| Adecco N | 58.44 | -0.38% | -0.22 | 768725 | 58.64 | 58.32 | 59.12 | 25 | 59.20 | 59.20 | 1371 | -0.71% | -21.61% |
| Adval Tech N | 220.00 | - | - | - | - | - | - | 6 | 220.00 | 225.00 | 414 | 5.26% | -7.95% |
| Aevis N | 60.00 | -0.33% | -0.20 | 2496 | 60.20 | 59.20 | 60.20 | 100 | 59.60 | 60.20 | 800 | -2.60% | 3.27% |
| Airesis N | 1.23 | -2.38% | -0.03 | 75000 | 1.23 | 1.23 | 1.23 | 3000 | 1.22 | 1.29 | 5747 | 0.82% | 7.89% |
| Airopack N | 9.14 | 2.01% | 0.18 | 29783 | 9.16 | 8.90 | 9.16 | 998 | 8.60 | 9.18 | 1443 | -0.44% | -6.26% |
| Allreal N | 154.20 | 0.06% | 0.10 | 9453 | 153.60 | 153.60 | 154.30 | 130 | 153.80 | 154.40 | 130 | 0.46% | -6.43% |
| Also N | 114.20 | 0.71% | 0.80 | 22794 | 113.00 | 113.00 | 115.80 | 250 | 114.00 | 117.00 | 425 | -3.55% | -14.78% |
| Arbonia N | 16.44 | 0.00% | 0.00 | 41799 | 16.52 | 16.44 | 16.64 | 1000 | 16.40 | 16.80 | 2000 | -2.26% | 1.17% |
| Arundel N | 5.20 | -1.89% | -0.10 | 60 | 5.20 | 5.20 | 5.20 | 40 | 5.20 | 5.30 | 6554 | -1.89% | -22.04% |
| Aryzta N | 14.53 | 0.66% | 0.10 | 390015 | 14.46 | 14.42 | 14.79 | 2250 | 14.30 | 14.84 | 250 | -0.68% | -62.41% |
| Ascom N | 17.80 | 0.11% | 0.02 | 257948 | 17.92 | 17.62 | 17.92 | 2900 | 17.30 | 17.90 | 2000 | 1.60% | -29.37% |
| Asmallworld N | 5.92 | -1.99% | -0.12 | 3349 | 6.22 | 5.90 | 6.22 | 291 | 5.80 | 5.96 | 250 | 2.07% | - |
| Autoneum N | 236.40 | 1.90% | 4.40 | 20966 | 232.20 | 230.80 | 238.80 | 593 | 236.00 | 236.80 | 7 | 3.14% | -15.80% |
| BC Geneve N | 183.50 | -0.54% | -1.00 | 400 | 184.50 | 183.50 | 184.50 | 206 | 183.00 | 184.50 | 100 | -0.54% | 11.96% |
| BC Jura I | 55.50 | -3.48% | -2.00 | 6 | 55.50 | 55.50 | 55.50 | 10 | - | 56.50 | 61 | -1.77% | -4.31% |
| BC Vaudoise N | 735.00 | 0.27% | 2.00 | 4055 | 733.00 | 730.00 | 738.00 | 2 | - | 738.00 | 33 | -1.87% | - |
| BEKB | BCBE N | 190.00 | 0.32% | 0.60 | 5080 | 188.00 | 188.00 | 190.00 | 91 | 189.00 | 190.00 | 1431 | 4.86% | 7.71% |
| BFW Liegenschaften N | 42.80 | - | - | - | - | - | - | 125 | 42.20 | 42.80 | 945 | 0.23% | -0.93% |
| BKW N | 65.40 | -0.15% | -0.10 | 8773 | 65.40 | 65.40 | 65.90 | 187 | 64.10 | 65.00 | 100 | -1.21% | 12.86% |
| BVZ N | 825.00 | -1.20% | -10.00 | 8 | 840.00 | 825.00 | 850.00 | 5 | 810.00 | 855.00 | 5 | -1.20% | 22.68% |
| Bachem N | 137.00 | 2.24% | 3.00 | 12597 | 134.80 | 134.40 | 137.60 | 200 | 130.00 | 138.00 | 1750 | 1.48% | -11.04% |
| Bank Cler N | 52.00 | -0.76% | -0.40 | 7018 | 52.00 | 52.00 | 52.20 | 316339 | 52.00 | 52.20 | 200 | -0.76% | 22.21% |
| Bank Linth N | 460.00 | 1.32% | 6.00 | 13 | 456.00 | 456.00 | 460.00 | 10 | 458.00 | 462.00 | 10 | -0.86% | -9.45% |
| Banque Profil I | 2.96 | - | - | - | - | - | - | 994 | 2.90 | 3.28 | 999 | -9.20% | -27.45% |
| Barry Callebaut N | 1758.00 | -2.33% | -42.00 | 8266 | 1767.00 | 1749.00 | 1799.00 | 20 | 1747.00 | 1846.00 | 110 | -2.82% | -13.53% |
| Basellandschaftliche | 916.00 | 0.22% | 2.00 | 91 | 918.00 | 914.00 | 918.00 | 64 | 914.00 | 918.00 | 19 | -0.87% | 1.27% |
| Basilea Pharma N | 67.05 | -0.52% | -0.35 | 33823 | 67.10 | 67.05 | 68.10 | 550 | 67.00 | 68.50 | 500 | 0.37% | -11.66% |
| Basler KB PS | 76.00 | 0.80% | 0.60 | 1836 | 76.00 | 75.80 | 76.40 | 102 | 75.80 | 76.80 | 200 | 0.53% | 5.34% |
| Belimo N | 4160.00 | 0.85% | 35.00 | 87 | 4150.00 | 4145.00 | 4180.00 | 4 | 4150.00 | 4165.00 | 2 | 1.46% | -2.48% |
| Bell Food N | 315.50 | 0.00% | 0.00 | 3413 | 315.00 | 313.00 | 317.00 | 500 | 314.50 | 317.50 | 200 | -0.63% | -15.96% |
| Bellevue N | 22.30 | 0.45% | 0.10 | 8103 | 22.50 | 22.30 | 22.60 | 2200 | 22.20 | 22.60 | 200 | -2.62% | -8.23% |
| Blackstone Res. N | 10.75 | -6.52% | -0.75 | 6226 | 11.89 | 10.75 | 11.89 | 150 | 10.50 | 10.75 | 164 | -20.37% | - |
| Bobst N | 103.80 | 0.48% | 0.50 | 6588 | 103.40 | 103.30 | 104.70 | 990 | 103.30 | 105.20 | 10 | 2.67% | -19.91% |
| Bossard N | 210.40 | 4.16% | 8.40 | 37102 | 203.00 | 202.80 | 211.80 | 4 | 215.00 | - | 155 | 11.68% | -8.52% |
| Bucher N | 325.60 | 0.00% | 0.00 | 17275 | 326.00 | 324.80 | 329.60 | 200 | 324.60 | - | 100 | 1.06% | -17.78% |
| Burckhardt Compressi | 351.80 | 0.98% | 3.40 | 3358 | 346.20 | 346.20 | 353.20 | 50 | 345.00 | 356.00 | 10 | 2.03% | 11.33% |
| Burkhalter N | 87.50 | 0.46% | 0.40 | 9965 | 87.00 | 86.00 | 87.80 | 7 | 88.00 | 87.90 | 100 | 2.58% | -31.05% |
| Bâloise N | 147.40 | -0.20% | -0.30 | 90967 | 147.50 | 146.30 | 147.80 | 1188 | - | 148.50 | 40 | 0.48% | -2.83% |
| CFT I | 101.00 | 0.50% | 0.50 | 1950 | 101.00 | 99.20 | 101.00 | 486 | 100.00 | 101.00 | 354 | -2.42% | 5.93% |
| CI COM I | 4.00 | - | - | - | - | - | - | 500 | 3.62 | 4.20 | 750 | 2.56% | -13.98% |
| CPH N | 86.00 | 0.00% | 0.00 | 362 | 84.00 | 84.00 | 86.00 | 306 | 84.50 | 86.00 | 18 | -0.58% | 60.60% |
| CS Group N | 15.12 | 1.65% | 0.24 | 10324163 | 14.89 | 14.85 | 15.21 | 3280 | - | 13.50 | 150 | -0.23% | -13.13% |
| Calida N | 35.90 | -0.28% | -0.10 | 157 | 36.05 | 35.90 | 36.05 | 15 | 35.85 | 35.90 | 123 | 1.84% | -5.53% |
| Cassiopea N | 57.80 | 2.48% | 1.40 | 65352 | 58.40 | 56.00 | 59.60 | 100 | 58.80 | 58.60 | 59 | 91.39% | 66.09% |
| Cembra Money Bank N | 82.30 | 0.55% | 0.45 | 80881 | 82.00 | 81.55 | 82.35 | 150 | - | 82.40 | 117 | 3.98% | -9.41% |
| Ceva Logistics N | 21.80 | -0.46% | -0.10 | 18092 | 22.00 | 21.80 | 22.10 | 100 | 21.75 | 22.40 | 1500 | 1.16% | - |
| Cham Paper N | 433.00 | 1.41% | 6.00 | 29 | 426.00 | 426.00 | 433.00 | 100 | 430.00 | 432.00 | 11 | -0.23% | -4.20% |
| Cicor Technologies N | 66.40 | 5.06% | 3.20 | 3248 | 62.60 | 62.60 | 66.40 | 20 | 66.20 | 66.40 | 421 | 2.79% | 9.75% |
| Clariant N | 23.62 | -0.38% | -0.09 | 937351 | 23.67 | 23.54 | 23.81 | 100 | 23.40 | 23.90 | 2000 | -0.67% | -13.32% |
| Coltene N | 108.00 | -1.10% | -1.20 | 2306 | 109.40 | 107.80 | 109.60 | 665 | 108.00 | 108.20 | 10 | 0.19% | 13.80% |
| Comet N | 87.90 | -1.68% | -1.50 | 30462 | 90.00 | 87.60 | 90.00 | 145 | - | 88.00 | 4260 | -1.79% | -42.70% |
| Conzzeta N | 1186.00 | -0.50% | -6.00 | 913 | 1196.00 | 1176.00 | 1200.00 | 2 | 1182.00 | 1190.00 | 2 | 2.60% | 16.73% |
| Cosmo N | 118.90 | 0.17% | 0.20 | 16147 | 119.60 | 117.80 | 120.90 | 800 | 118.00 | 120.10 | 643 | 2.77% | -18.78% |
| Crealogix N | 150.00 | 0.00% | 0.00 | 126 | 150.00 | 150.00 | 152.00 | 50 | 145.00 | 163.00 | 93 | -2.60% | -2.60% |
| DKSH N | 70.55 | -0.70% | -0.50 | 114253 | 71.65 | 70.05 | 71.65 | 350 | 70.00 | 72.00 | 140 | 1.36% | -17.24% |
| Daetwyler I | 191.00 | 0.95% | 1.80 | 3847 | 189.00 | 188.60 | 191.80 | 100 | 190.00 | 196.00 | 100 | 3.47% | 1.38% |
| Dormakaba N | 724.00 | 0.21% | 1.50 | 10311 | 725.50 | 721.50 | 731.00 | 2 | 723.00 | 725.00 | 2 | 2.99% | -20.22% |
| Dufry N | 129.95 | 0.00% | 0.00 | 191990 | 130.05 | 129.70 | 130.70 | 450 | 128.50 | 132.00 | 125 | -1.40% | -10.32% |
| EFG International N | 7.22 | -1.37% | -0.10 | 108317 | 7.32 | 7.22 | 7.35 | 997 | 7.21 | 7.50 | 870 | -3.60% | -29.90% |
| Edisun Power N | 61.00 | 0.83% | 0.50 | 250 | 60.50 | 60.50 | 61.00 | 100 | 57.50 | 61.00 | 90 | - | 46.99% |
| Elma Electronic N | 416.00 | -0.95% | -4.00 | 2 | 416.00 | 416.00 | 416.00 | 8 | 400.00 | 410.00 | 99 | - | 0.24% |
| Emmi N | 868.00 | 0.06% | 0.50 | 2797 | 869.50 | 860.50 | 875.00 | 30 | - | 870.00 | 105 | 2.54% | 23.73% |
| Ems-Chemie N | 645.00 | 2.38% | 15.00 | 39611 | 631.00 | 631.00 | 647.00 | 35 | 645.00 | 648.00 | 50 | 6.44% | -0.85% |
| Evolva N | 0.25 | 0.80% | 0.00 | 262348 | 0.25 | 0.25 | 0.25 | 20000 | 0.26 | 0.25 | 25000 | -0.59% | -18.55% |
| Feintool N | 111.20 | 1.46% | 1.60 | 3074 | 111.60 | 108.80 | 112.40 | 10 | 111.00 | 111.40 | 100 | - | -5.76% |
| Flughafen Zuerich N | 210.00 | -0.38% | -0.80 | 52646 | 211.20 | 209.20 | 211.60 | 188 | 210.00 | 210.20 | 30 | 1.65% | -5.79% |
| Forbo N | 1450.00 | -1.36% | -20.00 | 2644 | 1471.00 | 1450.00 | 1475.00 | 10 | 1410.00 | 1499.00 | 100 | -2.75% | -3.65% |
| GAM N | 11.29 | -0.18% | -0.02 | 1586144 | 11.32 | 11.20 | 11.58 | 250 | 11.30 | 11.56 | 2 | -16.31% | -28.32% |
| Galenica N | 56.00 | -0.53% | -0.30 | 59469 | 56.35 | 55.90 | 56.70 | 200 | 55.50 | 56.05 | 4 | 6.87% | 11.89% |
| Gavazzi I | 310.00 | -2.52% | -8.00 | 848 | 318.00 | 307.00 | 318.00 | 15 | 315.00 | 315.00 | 25 | -2.52% | -8.69% |
| Geberit N | 436.00 | 0.44% | 1.90 | 60154 | 434.20 | 434.20 | 437.30 | 21 | 434.10 | 438.00 | 1660 | 1.42% | 1.61% |
| Georg Fischer N | 1296.00 | 1.57% | 20.00 | 11512 | 1275.00 | 1268.00 | 1304.00 | 30 | 1275.00 | 1310.00 | 1 | 4.85% | 0.62% |
| Givaudan N | 2371.00 | -0.25% | -6.00 | 21534 | 2378.00 | 2366.00 | 2391.00 | 3 | 2340.00 | 2378.00 | 100 | 1.07% | 5.28% |
| Glarner KB N | 29.50 | -1.34% | -0.40 | 2996 | 30.00 | 29.40 | 30.00 | 100 | 29.40 | 29.60 | 100 | -0.67% | -4.22% |
| Graubündner KB PS | 1440.00 | -0.69% | -10.00 | 82 | 1450.00 | 1440.00 | 1450.00 | 20 | 1435.00 | 1455.00 | 42 | -1.37% | 2.86% |
| Groupe Minoteries N | 392.00 | - | - | - | - | - | - | 7 | 392.00 | 396.00 | 300 | - | 7.32% |
| Gurit I | 828.00 | 1.84% | 15.00 | 1296 | 813.00 | 812.00 | 833.00 | 6 | 802.00 | 833.00 | 50 | 3.11% | -21.37% |
| HIAG Immo N | 119.00 | -0.83% | -1.00 | 342 | 120.50 | 119.00 | 120.50 | 496 | 119.00 | 120.50 | 322 | -0.83% | -1.57% |
| Helvetia N | 573.00 | 0.53% | 3.00 | 6809 | 570.00 | 568.00 | 574.00 | 80 | 567.00 | 574.00 | 175 | -0.35% | 4.47% |
| Highlight I | 20.40 | -4.67% | -1.00 | 95 | 20.40 | 20.40 | 20.40 | 298 | 15.50 | 23.00 | 1000 | -7.27% | 16.91% |
| Hochdorf N | 248.50 | -0.60% | -1.50 | 1250 | 250.00 | 242.50 | 250.00 | 13 | 245.00 | 260.00 | 300 | -5.15% | -13.19% |
| Huber+Suhner N | 60.60 | -1.30% | -0.80 | 13966 | 61.40 | 60.60 | 61.40 | 80 | 59.20 | 61.00 | 688 | 1.68% | 19.17% |
| Hypo Lenzburg N | 4520.00 | -0.44% | -20.00 | 2 | 4520.00 | 4520.00 | 4520.00 | 22 | 4480.00 | 4520.00 | 1 | -0.88% | 1.80% |
| IVF Hartmann N | 183.00 | 0.27% | 0.50 | - | 183.00 | 183.00 | 183.00 | 21 | 182.50 | 188.50 | 30 | -1.08% | 1.10% |
| Idorsia N | 26.26 | -0.45% | -0.12 | 273779 | 26.42 | 26.14 | 26.76 | 750 | 26.30 | 26.80 | 2699 | -1.50% | 3.18% |
| Implenia N | 79.25 | 0.96% | 0.75 | 24355 | 78.80 | 78.60 | 79.75 | 500 | 74.50 | 80.00 | 5635 | 4.76% | 20.26% |
| Inficon N | 486.20 | -0.12% | -0.60 | 4953 | 494.80 | 479.60 | 495.00 | 10 | 475.00 | 500.00 | 20 | 0.87% | -20.10% |
| Interroll N | 1724.00 | 0.35% | 6.00 | 1508 | 1706.00 | 1706.00 | 1734.00 | 3 | 1720.00 | 1728.00 | 3 | 4.48% | 19.47% |
| Intershop N | 504.00 | -0.40% | -2.00 | 558 | 506.00 | 504.00 | 506.00 | 98 | 501.00 | 506.00 | 79 | -0.40% | 3.49% |
| Investis N | 60.00 | 0.00% | 0.00 | 894 | 60.00 | 59.60 | 60.40 | 200 | 59.20 | 60.00 | 81 | - | -4.23% |
| Julius Baer N | 57.56 | -0.31% | -0.18 | 472786 | 57.52 | 57.28 | 57.90 | 550 | 57.42 | 57.90 | 750 | -3.52% | -3.42% |
| Jungfraubahn N | 151.50 | -0.66% | -1.00 | 1151 | 154.00 | 151.50 | 156.00 | 155 | 151.00 | 152.00 | 5 | -2.26% | 19.10% |
| KTM Industries AG | 76.80 | -0.26% | -0.20 | 6656 | 76.80 | 76.80 | 77.40 | 40 | 75.00 | 77.40 | 284 | 2.40% | 3.92% |
| Kardex N | 140.40 | 0.57% | 0.80 | 6563 | 140.40 | 138.80 | 142.20 | 415 | 136.00 | 144.00 | 180 | 6.04% | 17.39% |
| Kingelnberg N | 46.70 | 0.00% | 0.00 | 111326 | 46.00 | 46.00 | 47.49 | 297 | 46.50 | - | 336 | 2.31% | - |
| Komax N | 272.20 | 1.34% | 3.60 | 16651 | 269.00 | 266.60 | 272.80 | 75 | 270.00 | 276.00 | 5 | 6.75% | -14.80% |
| Kudelski I | 9.30 | 0.00% | 0.00 | 273407 | 9.34 | 9.24 | 9.84 | 1797 | 9.30 | 9.38 | 3351 | -1.80% | -22.82% |
| Kuros N | 9.26 | -0.43% | -0.04 | 633 | 9.34 | 9.20 | 9.34 | 500 | - | 9.32 | 417 | 1.76% | -22.18% |
| Kühne + Nagel N | 151.40 | -0.56% | -0.85 | 226169 | 152.10 | 151.40 | 153.40 | 34 | 151.00 | 154.00 | 199 | -0.82% | -12.23% |
| LLB N | 60.50 | -1.47% | -0.90 | 29326 | 60.00 | 59.90 | 61.00 | 100 | 60.10 | 62.50 | 501 | -1.31% | 21.85% |
| LafargeHolcim N | 47.53 | 0.40% | 0.19 | 1828514 | 47.26 | 47.16 | 47.78 | 12090 | - | 48.00 | 1320 | -1.39% | -13.50% |
| Lalique Group | 53.00 | 3.92% | 2.00 | 1751 | 51.00 | 51.00 | 53.00 | 200 | 52.00 | 52.74 | 299 | 7.07% | - |
| Landis+Gyr N | 64.60 | -0.15% | -0.10 | 59138 | 64.70 | 64.30 | 65.25 | 1000 | 64.00 | 65.45 | 1525 | -1.45% | -16.75% |
| Lastminute.com | 13.25 | 1.53% | 0.20 | 4945 | 13.00 | 13.00 | 13.40 | 2500 | 12.65 | 13.45 | 500 | 1.53% | -13.96% |
| Leclanché N | 1.90 | 2.70% | 0.05 | 49059 | 1.91 | 1.80 | 1.92 | 1 | 1.91 | 1.92 | 2200 | -1.04% | -27.76% |
| Lem N | 1304.00 | -2.69% | -36.00 | 648 | 1360.00 | 1302.00 | 1360.00 | 2 | 1320.00 | 1300.00 | 5 | -5.09% | -21.07% |
| Leonteq N | 60.10 | 3.53% | 2.05 | 114489 | 60.00 | 59.60 | 61.45 | 630 | 58.00 | 61.00 | 40 | 4.52% | -4.60% |
| Lindt & Sprüngli N | 78500.00 | 0.13% | 100.00 | 93 | 78400.00 | 77900.00 | 78700.00 | 1 | 78000.00 | 78800.00 | 2 | 1.68% | 11.37% |
| Lindt & Sprüngli PS | 6645.00 | 0.45% | 30.00 | 1749 | 6600.00 | 6595.00 | 6655.00 | 10 | 6595.00 | 6650.00 | 5 | 1.53% | 11.68% |
| Logitech N | 45.58 | 0.22% | 0.10 | 550534 | 45.50 | 45.41 | 45.84 | 1000 | 44.95 | 45.90 | 500 | 2.50% | 38.54% |
| Lonza N | 288.40 | -0.17% | -0.50 | 219080 | 288.40 | 287.60 | 290.70 | 224 | - | 289.00 | 20 | 4.53% | 9.53% |
| LumX N | 0.19 | -0.26% | -0.00 | 8677 | 0.18 | 0.18 | 0.19 | 5000 | 0.18 | 0.19 | 1000 | 7.22% | -3.50% |
| Luzerner Kantonalban | 514.00 | -0.77% | -4.00 | 1026 | 520.00 | 513.00 | 521.00 | 70 | 510.00 | - | 10 | -0.58% | 10.48% |
| MCH Group N | 46.00 | -0.43% | -0.20 | 2250 | 46.60 | 45.40 | 46.70 | 20 | 45.90 | 46.10 | 120 | -2.13% | -30.62% |
| Medartis N | 67.70 | 2.27% | 1.50 | 4100 | 68.30 | 67.70 | 69.60 | 25 | 70.00 | 69.90 | 100 | -1.74% | - |
| Meier Tobler N | 22.25 | -3.26% | -0.75 | 15100 | 23.00 | 22.05 | 23.00 | 15 | 22.15 | 22.35 | 15 | -24.58% | -42.80% |
| Metall Zug N | 3080.00 | 0.65% | 20.00 | 108 | 3075.00 | 3070.00 | 3150.00 | 1 | 3090.00 | 3200.00 | 26 | 1.99% | -16.67% |
| Meyer Burger N | 0.86 | -2.82% | -0.03 | 3704386 | 0.88 | 0.85 | 0.90 | 2585 | 0.91 | - | 25210 | -8.88% | -48.38% |
| Mikron N | 9.60 | 1.69% | 0.16 | 15369 | 9.44 | 9.16 | 9.60 | 100 | 9.58 | 9.60 | 334 | -3.23% | 31.51% |
| Mobilezone N | 9.95 | -0.10% | -0.01 | 70247 | 9.93 | 9.93 | 10.04 | 26080 | 9.80 | 10.06 | 5000 | -0.20% | -18.23% |
| Mobimo N | 240.50 | -0.21% | -0.50 | 4996 | 241.50 | 239.50 | 241.50 | 216 | 239.50 | 241.50 | 316 | -0.21% | -8.03% |
| Molecular Partners N | 23.00 | 0.00% | 0.00 | 19543 | 23.00 | 23.00 | 24.00 | 12 | 22.90 | 23.10 | 12 | -1.08% | -12.55% |
| Nestlé N | 79.70 | -0.23% | -0.18 | 3264697 | 79.80 | 79.32 | 79.98 | 18 | 84.48 | - | 1167 | 0.18% | -4.89% |
| Newron Pharma N | 13.20 | 1.54% | 0.20 | 33707 | 12.98 | 12.96 | 13.36 | 50 | 13.20 | 13.00 | 400 | -1.05% | 13.79% |
| Novartis N | 78.66 | -0.63% | -0.50 | 3757469 | 79.02 | 78.52 | 79.12 | 399 | - | - | 1035 | 2.37% | -4.54% |
| OC Oerlikon N | 14.82 | -0.13% | -0.02 | 632941 | 14.86 | 14.80 | 15.04 | 1000 | 14.71 | - | 5770 | 1.65% | -9.91% |
| Obseva N | 17.45 | -12.75% | -2.55 | 196267 | 18.40 | 17.10 | 18.40 | 50 | 17.20 | 18.00 | 2500 | - | - |
| Orascom N | 14.25 | -1.38% | -0.20 | 12260 | 14.45 | 14.25 | 14.45 | 250 | 14.45 | 14.45 | 300 | 1.06% | 29.55% |
| Orell Füssli N | 108.00 | - | - | - | - | - | - | 220 | 107.00 | 109.00 | 79 | 0.93% | -4.26% |
| Orior N | 86.40 | 0.35% | 0.30 | 29068 | 86.40 | 85.50 | 87.40 | 100 | 86.00 | 87.20 | 100 | -0.12% | 11.99% |
| PSP N | 92.65 | 0.22% | 0.20 | 51882 | 92.15 | 92.15 | 92.70 | 220 | 91.40 | 93.20 | 1000 | 0.11% | 0.32% |
| Panalpina N | 138.70 | 0.14% | 0.20 | 62098 | 138.50 | 137.50 | 139.80 | 200 | 135.00 | 141.80 | 100 | -0.64% | -8.21% |
| Pargesa I | 84.90 | -0.06% | -0.05 | 32761 | 84.40 | 84.40 | 85.30 | 200 | 82.10 | 90.80 | 500 | 0.41% | 0.47% |
| Partners Group N | 747.00 | 0.07% | 0.50 | 31565 | 745.50 | 743.00 | 748.50 | 20 | 748.00 | 748.00 | 60 | -1.39% | 11.83% |
| Peach Property N | 30.90 | 0.98% | 0.30 | 608 | 30.60 | 30.60 | 31.10 | 150 | 30.80 | 31.00 | 772 | 0.98% | 6.74% |
| Perfect Holding N | 0.02 | -8.70% | -0.00 | 603 | 0.02 | 0.02 | 0.02 | 59396 | 0.02 | 0.02 | 49987 | 2.44% | -30.00% |
| Perrot Duval I | 64.50 | - | - | - | - | - | - | 99 | 61.50 | 67.50 | 100 | 2.38% | -11.40% |
| Phoenix M. I | 642.00 | -0.62% | -4.00 | 360 | 647.00 | 636.00 | 651.00 | 3 | 641.00 | 643.00 | 3 | -2.28% | 4.48% |
| Plazza N | 225.00 | 0.00% | 0.00 | 235 | 224.00 | 223.00 | 225.00 | 10 | 224.00 | 225.00 | 492 | -1.75% | -1.32% |
| Poenina N | 54.40 | - | - | - | - | - | - | 25 | 54.20 | 54.60 | 25 | -0.73% | -9.86% |
| Polyphor N | 32.35 | -2.27% | -0.75 | 2733 | 32.70 | 31.85 | 32.75 | 200 | 31.70 | 32.85 | 2 | -3.14% | - |
| Private Equity N | 69.00 | -2.82% | -2.00 | 1 | 69.00 | 69.00 | 69.00 | 1100 | 68.00 | 69.00 | 999 | -1.43% | -9.92% |
| Relief Therapeutics | 0.01 | 32.26% | 0.00 | 6001407 | 0.01 | 0.01 | 0.01 | 200100 | 0.01 | 0.01 | 383427 | -4.65% | -18.00% |
| Richemont N | 83.80 | -0.40% | -0.34 | 688481 | 84.00 | 83.46 | 84.30 | 23 | 84.50 | 84.50 | 22 | -0.26% | -5.10% |
| Rieter N | 176.60 | 4.19% | 7.10 | 38559 | 172.60 | 172.60 | 178.30 | 100 | 175.00 | 179.00 | 27 | 6.26% | -25.74% |
| Roche GS | 232.25 | -0.19% | -0.45 | 1099724 | 231.75 | 230.80 | 233.65 | 47 | 246.15 | - | 575 | 3.13% | -5.78% |
| Romande Energie N | 1175.00 | 0.00% | 0.00 | 44 | 1175.00 | 1175.00 | 1185.00 | 29 | 1175.00 | 1185.00 | 99 | - | -0.42% |
| SFPI N | 91.50 | -0.54% | -0.50 | 50 | 91.50 | 91.50 | 91.50 | 450 | 91.50 | 92.00 | 500 | 0.55% | -3.68% |
| SFS N | 104.40 | 1.56% | 1.60 | 23332 | 103.10 | 103.10 | 104.80 | 1100 | 103.50 | 110.00 | 640 | 2.96% | -7.77% |
| SGS N | 2637.00 | -0.75% | -20.00 | 15066 | 2650.00 | 2619.00 | 2661.00 | 4 | 2619.00 | - | 8 | -0.57% | 3.78% |
| SNB N | 5380.00 | 1.13% | 60.00 | 29 | 5400.00 | 5340.00 | 5400.00 | 2 | 5360.00 | 5400.00 | 4 | 3.07% | 38.34% |
| Santhera N | 16.90 | -1.63% | -0.28 | 12372 | 17.80 | 16.60 | 17.80 | 3626 | 16.80 | 17.50 | 1700 | -9.72% | -52.99% |
| Schaffner N | 328.00 | 5.13% | 16.00 | 910 | 315.00 | 315.00 | 328.00 | 62 | 311.00 | 327.00 | 10 | 1.23% | 5.13% |
| Schindler N | 221.60 | 0.00% | 0.00 | 21997 | 221.60 | 219.80 | 222.20 | 100 | 217.00 | 222.00 | 320 | 4.92% | 0.50% |
| Schindler PS | 227.40 | -0.09% | -0.20 | 142046 | 228.20 | 225.80 | 228.80 | 25 | 226.00 | 229.00 | 465 | 4.12% | 1.38% |
| Schlatter N | 45.60 | 0.89% | 0.40 | - | 45.60 | 45.60 | 45.60 | 100 | - | 48.80 | 8 | -1.30% | -4.50% |
| Schmolz + Bickenbach | 0.76 | -1.04% | -0.01 | 137295 | 0.76 | 0.75 | 0.76 | 10000 | 0.76 | 0.77 | 2800 | 0.13% | -9.64% |
| Schweiter I | 1030.00 | 0.39% | 4.00 | 2024 | 1022.00 | 1022.00 | 1036.00 | 10 | 1020.00 | 1050.00 | 5 | -0.58% | -18.51% |
| Sensirion N | 50.00 | 0.00% | 0.00 | 37590 | 49.85 | 49.30 | 50.90 | 200 | 49.95 | 50.90 | 50 | 1.63% | - |
| Siegfried N | 411.00 | 0.24% | 1.00 | 11908 | 410.50 | 409.00 | 413.00 | 50 | 411.00 | 416.50 | 100 | -0.36% | 26.85% |
| Sika N | 137.30 | -0.36% | -0.50 | 202055 | 137.40 | 137.20 | 138.30 | 150 | - | 138.60 | 120 | 0.59% | 6.43% |
| Sonova N | 182.95 | 0.69% | 1.25 | 199792 | 181.50 | 181.10 | 183.45 | 105 | - | - | 245 | 1.89% | 20.20% |
| Spice | 27.40 | 0.00% | 0.00 | 1 | 27.40 | 27.40 | 27.40 | 5129 | 27.00 | 27.40 | 570 | 1.48% | -5.19% |
| St. Galler Kantonalb | 518.00 | -0.77% | -4.00 | 985 | 520.00 | 517.00 | 521.00 | 10 | 515.00 | 523.00 | 40 | -0.38% | 7.02% |
| Starrag N | 69.00 | - | - | - | - | - | - | 126 | 69.00 | 69.80 | 14 | 2.07% | 5.34% |
| Straumann N | 754.00 | 0.00% | 0.00 | 20340 | 753.50 | 752.00 | 760.50 | 30 | 744.00 | - | 223 | -0.07% | 9.51% |
| Sulzer N | 124.90 | 0.32% | 0.40 | 57924 | 123.70 | 123.70 | 125.70 | 50 | 122.10 | 125.00 | 650 | 3.14% | 5.67% |
| Sunrise N | 85.20 | -0.35% | -0.30 | 108584 | 85.75 | 84.35 | 85.80 | 200 | - | 85.50 | 400 | -1.22% | -4.27% |
| Swatch Group I | 463.60 | 0.13% | 0.60 | 86599 | 461.40 | 460.80 | 466.80 | 185 | - | 460.00 | 1 | 1.05% | 16.66% |
| Swatch Group N | 85.50 | 1.06% | 0.90 | 79356 | 84.40 | 84.25 | 85.50 | 200 | 85.90 | 85.90 | 300 | 1.24% | 14.77% |
| Swiss Life N | 346.20 | 0.14% | 0.50 | 100527 | 345.80 | 343.40 | 347.40 | 100 | - | 348.00 | 125 | -0.97% | 0.35% |
| Swiss Prime Site N | 90.30 | 0.33% | 0.30 | 80769 | 90.50 | 89.95 | 90.55 | 50 | - | 90.75 | 55 | 0.39% | 0.33% |
| Swiss Re N | 88.78 | 0.11% | 0.10 | 715680 | 88.50 | 88.16 | 89.04 | 373 | - | - | 750 | 1.07% | -2.71% |
| Swisscom N | 449.10 | -0.55% | -2.50 | 72884 | 451.00 | 446.60 | 451.90 | 4 | 450.00 | 452.00 | 15 | -2.07% | -13.38% |
| Swissquote N | 58.70 | -0.51% | -0.30 | 52082 | 58.90 | 56.50 | 58.90 | 70 | 59.00 | 55.80 | 3 | 3.89% | 53.87% |
| Tamedia N | 146.50 | -0.68% | -1.00 | 1421 | 147.50 | 146.50 | 148.00 | 110 | 146.00 | 147.00 | 10 | -1.68% | 6.16% |
| Tecan N | 250.80 | -0.08% | -0.20 | 16904 | 251.80 | 249.80 | 253.20 | 40 | 247.00 | 255.00 | 110 | 2.12% | 23.73% |
| Temenos N | 158.20 | 0.38% | 0.60 | 127368 | 157.10 | 157.10 | 159.20 | 190 | 158.00 | 159.50 | 313 | 1.80% | 26.56% |
| Thurgauer KB PS | 103.50 | -0.48% | -0.50 | 198 | 104.50 | 103.50 | 104.50 | 215 | 103.00 | 104.00 | 15 | -0.48% | 1.77% |
| Titlis-Bahnen N | 411.00 | -3.29% | -14.00 | 648 | 422.00 | 410.00 | 422.00 | 36 | 411.00 | 411.00 | 386 | -4.86% | 4.51% |
| Tornos N | 11.55 | 2.21% | 0.25 | 13581 | 11.20 | 11.20 | 11.55 | 150 | 11.45 | 11.00 | 13 | 6.45% | 89.97% |
| U-Blox N | 201.40 | 1.56% | 3.10 | 21603 | 198.80 | 196.30 | 201.80 | 2 | 201.00 | 201.80 | 2 | 2.97% | 5.01% |
| UBS Group N | 15.13 | 0.43% | 0.07 | 13359241 | 15.03 | 14.98 | 15.29 | 50 | 15.10 | - | 3836 | -0.56% | -15.66% |
| VAT N | 126.30 | -0.55% | -0.70 | 130752 | 127.30 | 125.80 | 128.30 | 38 | 126.90 | 120.00 | 108 |