Finanz und Wirtschaft 
26.05.2019 18:07:23
Chart
Kursdaten
| Kurs | 11685.87 | Eröffnung | 11638.49 |
| Diff. absolut | 78.71 | Tages-Hoch | 11708.69 |
| Diff. % | 0.68 % | Tages-Tief | 11638.49 |
| Volumen | 57847880 | Umsatz | 3126390638.46 |
| Schlusskurs vom 23.05.2019 | 11607.16 | Volatilität in % | - |
| Börse | Letzter Handel | 24.05.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 26.05.2019 / 18:07 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 18.88% | 11772.0 | 9783.5 |
| 1 Woche | 0.12% | 11708.7 | 11531.8 |
| 1 Monat | 0.61% | 11772.0 | 11282.7 |
| 3 Monate | 6.85% | 11772.0 | 10915.9 |
| 6 Monate | 12.82% | 11772.0 | 9517.0 |
| 1 Jahr | 11.49% | 11772.0 | 9517.0 |
| 3 Jahre | 32.91% | 11772.0 | 8184.0 |
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 | 18.82 | 0.08% | 0.01 | 3855048 | 18.92 | 18.77 | 18.96 | 22144 | 18.80 | 18.82 | 493 | -2.92% | 0.64% |
| AMS I | 35.88 | -0.33% | -0.12 | 780780 | 36.35 | 35.52 | 37.34 | 7756 | 35.88 | 35.89 | 352 | -16.31% | 52.29% |
| APG SGA N | 270.00 | -0.92% | -2.50 | 910 | 273.00 | 269.00 | 273.00 | 39 | 270.00 | 271.00 | 33 | -6.25% | -18.18% |
| Addex N | 1.68 | 1.82% | 0.03 | 3580 | 1.65 | 1.63 | 1.69 | 5671 | 1.63 | 1.68 | 994 | -5.08% | -25.33% |
| Adecco N | 56.14 | 1.15% | 0.64 | 729534 | 55.92 | 55.58 | 56.54 | 4833 | 56.14 | 56.16 | 500 | -0.18% | 22.23% |
| Adval Tech N | 192.00 | 1.05% | 2.00 | 3 | 194.00 | 192.00 | 194.00 | 119 | 192.00 | 194.00 | 2 | 2.67% | -1.03% |
| Aevis N | 62.20 | 0.00% | 0.00 | 254 | 62.20 | 61.80 | 62.20 | 175 | 61.80 | 62.20 | 1078 | 0.65% | 1.97% |
| Airesis N | 1.29 | 4.88% | 0.06 | 25283 | 1.25 | 1.25 | 1.29 | 11832 | 1.23 | 1.29 | 9716 | -2.27% | 4.03% |
| Airopack N | 0.06 | -76.22% | -0.18 | 2216779 | 0.22 | 0.05 | 0.22 | 5 | 0.06 | 0.06 | 14400 | -76.92% | -97.47% |
| Alcon N | 58.87 | -0.73% | -0.43 | 1391583 | 59.66 | 58.74 | 59.66 | 581 | 58.87 | 58.88 | 174 | -5.05% | - |
| Allreal N | 164.00 | 0.24% | 0.40 | 8666 | 163.20 | 162.60 | 164.80 | 66 | 164.00 | 164.20 | 547 | 0.24% | 7.12% |
| Also N | 129.00 | 0.00% | 0.00 | 6416 | 129.20 | 128.60 | 130.00 | 384 | 129.00 | 129.20 | 210 | 2.54% | 15.80% |
| Arbonia N | 11.26 | -0.18% | -0.02 | 24712 | 11.24 | 11.24 | 11.34 | 7 | 11.26 | 11.34 | 219 | 1.26% | 4.26% |
| Arundel N | 2.10 | -4.55% | -0.10 | 4 | 2.10 | 2.10 | 2.10 | 4604 | 1.99 | 2.10 | 3623 | - | -12.50% |
| Aryzta N | 1.30 | 0.39% | 0.01 | 1228487 | 1.29 | 1.28 | 1.32 | 15287 | 1.30 | 1.30 | 3161 | -6.60% | 19.52% |
| Ascom N | 13.18 | 0.00% | 0.00 | 23679 | 13.28 | 13.08 | 13.40 | 441 | 13.12 | 13.18 | 94 | -0.60% | -2.95% |
| Asmallworld N | 2.80 | - | - | - | - | - | - | 2500 | 2.67 | 2.85 | 4308 | 3.70% | -29.11% |
| Autoneum N | 135.80 | 1.80% | 2.40 | 67080 | 134.60 | 132.50 | 138.80 | 79 | 135.80 | 135.90 | 186 | 8.55% | -7.87% |
| BB Biotech N | 68.55 | 0.07% | 0.05 | 48615 | 68.65 | 68.40 | 69.55 | 749 | 68.55 | 68.65 | 1270 | -2.07% | 17.38% |
| BC Geneve N | 197.50 | -0.75% | -1.50 | 674 | 199.00 | 197.50 | 199.00 | 41 | 197.50 | 199.00 | 181 | -0.75% | 2.86% |
| BC Jura I | 56.00 | 0.00% | 0.00 | 11 | 56.00 | 56.00 | 56.00 | 24 | 55.00 | 56.00 | 738 | - | 5.66% |
| BC Vaudoise N | 759.00 | 0.26% | 2.00 | 1960 | 756.00 | 756.00 | 762.00 | 138 | 758.00 | 759.00 | 2 | -0.65% | 2.43% |
| BEKB | BCBE N | 230.00 | 0.44% | 1.00 | 2598 | 230.00 | 228.50 | 230.00 | 171 | 229.50 | 230.00 | 344 | -1.50% | 18.07% |
| BFW Liegenschaften N | 43.20 | -0.23% | -0.10 | 1026 | 43.00 | 43.00 | 43.20 | 200 | 42.60 | 43.20 | 657 | - | 1.41% |
| BKW N | 69.00 | 1.92% | 1.30 | 55020 | 67.60 | 67.60 | 69.30 | 304 | 68.80 | 69.00 | 1159 | 4.39% | 0.44% |
| BVZ N | 925.00 | 1.09% | 10.00 | 1 | 925.00 | 925.00 | 925.00 | 7 | 915.00 | 925.00 | 4 | -0.54% | 14.91% |
| Bachem N | 127.00 | 1.60% | 2.00 | 3278 | 125.00 | 125.00 | 127.80 | 213 | 127.00 | 127.20 | 75 | 0.32% | 11.81% |
| Bank Linth N | 490.00 | 3.38% | 16.00 | 124 | 472.00 | 472.00 | 490.00 | 10 | 488.00 | 490.00 | 9 | 2.94% | 8.41% |
| Banque Profil I | 3.30 | 0.00% | 0.00 | 2 | 3.30 | 3.30 | 3.30 | 555 | 3.18 | 3.30 | 553 | - | 5.10% |
| Barry Callebaut N | 1950.00 | 0.21% | 4.00 | 6043 | 1953.00 | 1940.00 | 1955.00 | 9 | 1947.00 | 1950.00 | 283 | 0.31% | 27.37% |
| Basellandschaftliche | 914.00 | -0.44% | -4.00 | 43 | 918.00 | 914.00 | 918.00 | 28 | 914.00 | 918.00 | 84 | 0.22% | 0.66% |
| Basilea Pharma N | 42.60 | -0.09% | -0.04 | 21717 | 42.60 | 42.50 | 43.68 | 91 | 42.60 | 42.62 | 109 | 0.80% | 6.61% |
| Basler KB PS | 73.20 | 1.39% | 1.00 | 1480 | 72.20 | 72.20 | 73.40 | 108 | 72.60 | 73.20 | 441 | -0.81% | 1.95% |
| Belimo N | 5220.00 | -0.95% | -50.00 | 302 | 5270.00 | 5220.00 | 5300.00 | 9 | 5220.00 | 5230.00 | 17 | -2.43% | 32.49% |
| Bell Food N | 298.50 | 1.88% | 5.50 | 3910 | 295.00 | 295.00 | 299.50 | 3 | 298.50 | 299.50 | 11 | 0.67% | -2.13% |
| Bellevue N | 20.50 | 0.00% | 0.00 | 4355 | 20.20 | 20.20 | 20.50 | 294 | 20.30 | 20.50 | 1901 | 0.99% | 3.54% |
| Blackstone Res. N | 1.30 | 7.88% | 0.10 | 53180 | 1.21 | 1.10 | 1.32 | 997 | 1.20 | 1.30 | 2086 | -14.75% | -64.09% |
| Bobst N | 65.05 | 2.28% | 1.45 | 38985 | 63.65 | 63.65 | 66.00 | 78 | 65.00 | 65.05 | 235 | -2.25% | -4.76% |
| Bossard N | 148.70 | 0.81% | 1.20 | 15285 | 147.50 | 146.90 | 151.00 | 96 | 148.70 | 148.80 | 35 | -3.06% | 6.37% |
| Bucher N | 311.80 | 0.00% | 0.00 | 22358 | 314.20 | 311.80 | 316.00 | 441 | 311.60 | 311.80 | 1 | -3.11% | 17.93% |
| Burckhardt Compressi | 291.00 | 1.39% | 4.00 | 4625 | 287.00 | 283.00 | 291.00 | 111 | 290.50 | 291.00 | 106 | -1.02% | 26.30% |
| Burkhalter N | 76.30 | -0.52% | -0.40 | 3200 | 77.00 | 76.00 | 77.00 | 80 | 76.30 | 76.60 | 6 | -5.33% | -2.18% |
| Bâloise N | 166.80 | 1.34% | 2.20 | 90507 | 164.70 | 164.70 | 167.10 | 281 | 166.80 | 166.90 | 920 | -0.71% | 23.19% |
| CFT I | 111.50 | 0.45% | 0.50 | 3350 | 111.00 | 109.50 | 111.50 | 266 | 111.50 | 112.00 | 350 | 1.83% | 9.31% |
| CI COM I | 3.06 | -1.92% | -0.06 | - | 3.06 | 3.06 | 3.06 | 747 | 2.24 | 3.06 | 499 | 31.90% | 18.60% |
| CPH N | 84.40 | 0.00% | 0.00 | 971 | 84.40 | 83.40 | 84.40 | 411 | 83.40 | 84.40 | 363 | 0.48% | 2.30% |
| CS Group N | 11.64 | 0.09% | 0.01 | 6835276 | 11.68 | 11.60 | 11.73 | 47320 | 11.63 | 11.64 | 11370 | -3.32% | 7.78% |
| Calida N | 31.40 | 0.64% | 0.20 | 14279 | 31.30 | 31.00 | 31.90 | 2 | 31.20 | 31.40 | 203 | -0.32% | 3.46% |
| Cassiopea N | 46.00 | 2.00% | 0.90 | 705 | 45.80 | 45.30 | 46.00 | 7 | 45.70 | 46.00 | 42 | -2.54% | 25.68% |
| Cembra Money Bank N | 89.00 | 1.89% | 1.65 | 105378 | 88.05 | 87.60 | 89.00 | 1337 | 88.80 | 89.00 | 1180 | 2.77% | 14.32% |
| Cham Group N | 420.00 | 0.00% | 0.00 | 44 | 420.00 | 420.00 | 420.00 | 34 | 418.00 | 420.00 | 1201 | - | 2.19% |
| Cicor Technologies N | 61.00 | 1.16% | 0.70 | 5287 | 60.00 | 60.00 | 61.50 | 5 | 60.90 | 61.00 | 260 | 9.71% | 54.82% |
| Clariant N | 18.66 | 0.43% | 0.08 | 952084 | 18.65 | 18.61 | 18.84 | 2300 | 18.65 | 18.66 | 1069 | -3.19% | 3.12% |
| Coltene N | 88.30 | 0.46% | 0.40 | 5567 | 88.00 | 88.00 | 90.00 | 6 | 88.30 | 88.40 | 53 | -4.33% | 4.74% |
| Comet N | 90.10 | 2.44% | 2.15 | 5718 | 87.60 | 87.30 | 91.10 | 33 | 90.10 | 90.30 | 27 | -2.33% | 12.98% |
| Conzzeta N | 816.00 | 2.38% | 19.00 | 2858 | 800.00 | 800.00 | 833.00 | 53 | 815.00 | 816.00 | 1 | -0.97% | 6.11% |
| Cosmo N | 100.00 | 1.11% | 1.10 | 3405 | 100.00 | 99.00 | 100.00 | 189 | 99.90 | 100.00 | 8468 | 1.01% | 13.77% |
| Crealogix N | 108.00 | 0.00% | 0.00 | 221 | 108.00 | 108.00 | 108.00 | 193 | 108.00 | 108.50 | 1 | - | -2.70% |
| DKSH N | 61.95 | 0.57% | 0.35 | 57720 | 61.70 | 61.70 | 62.40 | 1 | 61.95 | 62.05 | 950 | -0.24% | -8.70% |
| Daetwyler I | 136.60 | 0.59% | 0.80 | 19241 | 136.40 | 135.20 | 138.00 | 207 | 136.40 | 136.60 | 372 | -3.80% | 9.46% |
| Dormakaba N | 683.00 | 1.19% | 8.00 | 9887 | 676.00 | 676.00 | 691.00 | 260 | 683.00 | 684.00 | 7 | -4.54% | 15.18% |
| Dufry N | 85.92 | -0.39% | -0.34 | 270594 | 86.80 | 85.76 | 87.60 | 2298 | 85.92 | 85.96 | 2822 | -0.35% | -7.73% |
| EFG International N | 6.67 | -0.30% | -0.02 | 137480 | 6.60 | 6.60 | 6.87 | 744 | 6.67 | 6.71 | 2966 | -6.06% | 16.00% |
| Edisun Power N | 97.00 | 0.52% | 0.50 | 112 | 97.00 | 97.00 | 97.50 | 50 | 94.50 | 97.00 | 208 | 3.19% | 34.72% |
| Elma Electronic N | 424.00 | - | - | - | - | - | - | 39 | 410.00 | 430.00 | 50 | 3.41% | 21.14% |
| Emmi N | 927.00 | 1.09% | 10.00 | 3344 | 912.50 | 912.50 | 927.00 | 37 | 927.00 | 927.50 | 107 | 2.89% | 36.02% |
| Ems-Chemie N | 607.50 | 1.00% | 6.00 | 31502 | 604.00 | 602.50 | 612.50 | 107 | 606.50 | 607.50 | 88 | 0.08% | 30.09% |
| Evolva N | 0.21 | 1.90% | 0.00 | 704537 | 0.21 | 0.21 | 0.21 | 2 | 0.21 | 0.21 | 151242 | -1.38% | -6.96% |
| Feintool N | 66.40 | 0.61% | 0.40 | 3450 | 65.50 | 65.30 | 67.10 | 28 | 66.30 | 66.40 | 118 | 0.15% | -11.70% |
| Flughafen Zuerich N | 173.10 | 2.06% | 3.50 | 55606 | 170.40 | 170.40 | 174.00 | 127 | 172.70 | 173.10 | 2777 | 1.11% | 6.52% |
| Forbo N | 1577.00 | -1.74% | -28.00 | 2221 | 1614.00 | 1575.00 | 1617.00 | 19 | 1577.00 | 1578.00 | 10 | -2.05% | 14.19% |
| Fundamenta N | 14.30 | 0.35% | 0.05 | 3572 | 14.20 | 14.20 | 14.45 | 1625 | 14.30 | 14.35 | 200 | -1.38% | -1.37% |
| GAM N | 4.67 | 15.35% | 0.62 | 4601190 | 4.23 | 4.13 | 4.88 | 14181 | 4.67 | 4.68 | 2514 | 22.68% | 21.21% |
| Galenica N | 48.60 | -0.21% | -0.10 | 69256 | 48.94 | 48.60 | 49.20 | 398 | 48.60 | 48.62 | 468 | 0.04% | 12.29% |
| Gavazzi I | 260.00 | 0.00% | 0.00 | 89 | 260.00 | 259.00 | 262.00 | 45 | 259.00 | 260.00 | 302 | -0.38% | 6.12% |
| Geberit N | 446.70 | -0.67% | -3.00 | 176086 | 451.20 | 445.80 | 452.80 | 579 | 446.70 | 446.80 | 503 | -1.52% | 16.85% |
| Georg Fischer N | 851.50 | 0.35% | 3.00 | 20482 | 852.50 | 850.00 | 865.50 | 176 | 851.50 | 852.00 | 14 | -4.00% | 8.26% |
| Givaudan N | 2646.00 | 0.38% | 10.00 | 19612 | 2648.00 | 2636.00 | 2651.00 | 348 | 2646.00 | 2647.00 | 240 | 0.27% | 16.26% |
| Glarner KB N | 30.00 | 0.33% | 0.10 | 6956 | 29.80 | 29.80 | 30.20 | 100 | 29.90 | 30.10 | 361 | -4.15% | 6.38% |
| Graubündner KB PS | 1465.00 | 0.34% | 5.00 | 81 | 1480.00 | 1460.00 | 1480.00 | 7 | 1465.00 | 1475.00 | 9 | -0.34% | 10.15% |
| Groupe Minoteries N | 378.00 | 2.16% | 8.00 | 2 | 378.00 | 378.00 | 378.00 | 1 | 370.00 | 378.00 | 27 | 1.61% | -2.58% |
| Gurit I | 1012.00 | -0.20% | -2.00 | 889 | 1018.00 | 1012.00 | 1024.00 | 4 | 1012.00 | 1014.00 | 30 | 0.20% | 16.72% |
| HIAG Immo N | 135.00 | 0.00% | 0.00 | 4365 | 132.50 | 132.50 | 135.00 | 534 | 135.00 | 135.50 | 87 | 0.37% | 15.88% |
| Helvetia N | 120.90 | 2.46% | 2.90 | 87429 | 118.00 | 117.90 | 121.00 | 748 | 120.70 | 120.90 | 623 | -0.58% | 5.22% |
| Highlight I | 21.00 | 5.53% | 1.10 | 1 | 21.00 | 21.00 | 21.00 | 150 | 18.50 | 21.00 | 851 | 0.96% | -2.78% |
| Hochdorf N | 111.00 | 0.91% | 1.00 | 607 | 111.40 | 110.00 | 111.80 | 7 | 110.40 | 111.00 | 7 | -1.25% | 8.82% |
| Huber+Suhner N | 76.50 | 1.19% | 0.90 | 25996 | 75.60 | 75.60 | 77.30 | 252 | 76.20 | 76.50 | 250 | -1.03% | 16.79% |
| Hypo Lenzburg N | 4500.00 | 0.00% | 0.00 | 7 | 4520.00 | 4500.00 | 4520.00 | 2 | 4500.00 | 4520.00 | 3 | -0.88% | 2.27% |
| IVF Hartmann N | 150.00 | 0.00% | 0.00 | 191 | 151.00 | 150.00 | 156.00 | 12 | 151.00 | 152.00 | 11 | -0.66% | -6.25% |
| Idorsia N | 22.44 | 2.75% | 0.60 | 283600 | 21.94 | 21.94 | 22.66 | 4049 | 22.44 | 22.46 | 2898 | 3.03% | 38.35% |
| Implenia N | 28.90 | -0.69% | -0.20 | 41939 | 29.16 | 28.70 | 29.20 | 527 | 28.72 | 28.90 | 967 | -4.62% | -12.64% |
| Inficon N | 558.50 | 1.82% | 10.00 | 5540 | 555.50 | 554.00 | 563.00 | 100 | 558.50 | 559.50 | 26 | -1.33% | 12.24% |
| Interroll N | 2040.00 | 0.49% | 10.00 | 1485 | 2025.00 | 2025.00 | 2065.00 | 4 | 2035.00 | 2040.00 | 5 | -3.77% | 40.50% |
| Intershop N | 503.00 | 0.40% | 2.00 | 1344 | 504.00 | 503.00 | 505.00 | 371 | 503.00 | 504.00 | 16 | 0.40% | 3.07% |
| Investis N | 64.00 | 0.63% | 0.40 | 6182 | 63.20 | 62.60 | 64.80 | 875 | 64.00 | 64.80 | 200 | -0.62% | 3.56% |
| Julius Baer N | 40.59 | -1.34% | -0.55 | 1140494 | 41.32 | 40.39 | 41.66 | 2633 | 40.58 | 40.59 | 4830 | -8.11% | 15.94% |
| Jungfraubahn N | 137.60 | 0.00% | 0.00 | 1041 | 137.40 | 137.40 | 139.00 | 7 | 137.60 | 137.80 | 5 | -1.43% | 9.64% |
| KTM Industries I | 58.90 | 0.68% | 0.40 | 5129 | 59.10 | 58.40 | 60.40 | 487 | 58.50 | 59.30 | 100 | -0.84% | -2.81% |
| Kardex N | 155.20 | -0.51% | -0.80 | 13955 | 155.00 | 155.00 | 157.80 | 34 | 155.20 | 155.40 | 136 | -4.32% | 36.86% |
| Klingelnberg N | 34.85 | 1.16% | 0.40 | 896 | 34.55 | 34.55 | 35.00 | 243 | 34.85 | 35.00 | 200 | 2.50% | -9.83% |
| Komax N | 205.00 | -0.29% | -0.60 | 15225 | 207.20 | 205.00 | 210.00 | 390 | 205.00 | 205.20 | 275 | -1.25% | -10.87% |
| Kudelski I | 6.36 | 0.79% | 0.05 | 47187 | 6.31 | 6.31 | 6.58 | 1050 | 6.36 | 6.38 | 566 | 2.75% | 12.77% |
| Kuros Biosciences N | 2.45 | -0.41% | -0.01 | 13071 | 2.38 | 2.32 | 2.45 | 2500 | 2.35 | 2.45 | 5999 | - | 6.52% |
| Kühne + Nagel N | 131.50 | -1.09% | -1.45 | 250306 | 133.40 | 131.10 | 133.60 | 2278 | 131.50 | 131.65 | 178 | -1.87% | 4.08% |
| LLB N | 65.20 | 1.56% | 1.00 | 6313 | 65.20 | 64.00 | 65.60 | 118 | 65.20 | 65.30 | 54 | 0.93% | 1.56% |
| LafargeHolcim N | 50.22 | 0.16% | 0.08 | 1387828 | 50.42 | 50.10 | 50.76 | 8746 | 50.22 | 50.24 | 11712 | -6.24% | 24.00% |
| Lalique Group | 47.40 | -5.20% | -2.60 | 1 | 47.40 | 47.40 | 47.40 | 138 | 47.40 | 51.00 | 15 | 1.28% | -3.27% |
| Landis+Gyr N | 73.70 | 0.89% | 0.65 | 30049 | 73.70 | 73.35 | 73.90 | 119 | 73.65 | 73.70 | 843 | -1.40% | 33.64% |
| Lastminute.com | 25.00 | -1.96% | -0.50 | 17849 | 25.20 | 24.70 | 25.20 | 1001 | 24.70 | 25.00 | 4578 | -0.40% | 42.86% |
| Leclanché N | 1.75 | 2.94% | 0.05 | 14 | 1.75 | 1.75 | 1.75 | 2050 | 1.72 | 1.75 | 287 | -0.57% | -12.50% |
| Lem N | 1352.00 | -0.59% | -8.00 | 487 | 1360.00 | 1326.00 | 1366.00 | 1 | 1352.00 | 1358.00 | 2 | 7.64% | 29.01% |
| Leonteq N | 37.18 | 0.38% | 0.14 | 14565 | 37.02 | 37.00 | 37.36 | 272 | 37.16 | 37.18 | 16 | -0.91% | -9.32% |
| Lindt & Sprüngli N | 75800.00 | 0.00% | 0.00 | 72 | 75400.00 | 75400.00 | 76200.00 | 3 | 75500.00 | 75900.00 | 1 | -1.17% | 3.41% |
| Lindt & Sprüngli PS | 6655.00 | -0.30% | -20.00 | 1624 | 6665.00 | 6640.00 | 6705.00 | 36 | 6655.00 | 6670.00 | 33 | -1.84% | 9.10% |
| Logitech N | 37.18 | -0.80% | -0.30 | 943090 | 37.48 | 37.01 | 37.79 | 4957 | 37.18 | 37.20 | 5774 | -4.98% | 20.25% |
| Lonza N | 315.90 | 0.80% | 2.50 | 198994 | 314.30 | 313.40 | 318.80 | 8758 | 315.90 | 316.00 | 59 | -0.41% | 24.03% |
| LumX N | 0.07 | 0.00% | 0.00 | 63166 | 0.06 | 0.06 | 0.07 | 2000 | 0.06 | 0.07 | 17197 | -10.34% | -45.83% |
| Luzerner Kantonalban | 457.00 | -0.22% | -1.00 | 653 | 460.00 | 455.50 | 460.00 | 9 | 456.50 | 457.00 | 30 | 0.88% | -0.65% |
| MCH Group N | 17.00 | 2.10% | 0.35 | 9850 | 16.70 | 16.70 | 17.30 | 5 | 16.90 | 17.00 | 123 | 3.03% | -14.79% |
| Medacta N | 84.10 | 3.06% | 2.50 | 12030 | 82.40 | 82.30 | 85.30 | 180 | 84.10 | 84.40 | 256 | 0.48% | - |
| Medartis N | 55.30 | -0.54% | -0.30 | 5069 | 56.00 | 55.30 | 56.00 | 186 | 55.30 | 55.80 | 35 | -0.54% | -0.18% |
| Meier Tobler N | 16.40 | -0.12% | -0.02 | 129 | 16.46 | 16.40 | 16.52 | 50 | 16.32 | 16.50 | 500 | -3.64% | 9.33% |
| Metall Zug N | 2380.00 | 0.00% | 0.00 | 133 | 2410.00 | 2380.00 | 2410.00 | 63 | 2380.00 | 2390.00 | 34 | -1.65% | -4.80% |
| Meyer Burger N | 0.65 | -1.29% | -0.01 | 1968449 | 0.66 | 0.65 | 0.67 | 38277 | 0.65 | 0.65 | 28305 | -0.61% | 8.50% |
| Mikron N | 8.04 | 1.00% | 0.08 | 1805 | 7.84 | 7.84 | 8.06 | 250 | 8.00 | 8.06 | 1606 | -0.50% | 18.93% |
| Mobilezone N | 10.32 | 0.00% | 0.00 | 184851 | 10.32 | 10.14 | 10.40 | 4239 | 10.30 | 10.32 | 2730 | 5.74% | -5.67% |
| Mobimo N | 240.50 | 0.84% | 2.00 | 7461 | 239.00 | 238.00 | 241.50 | 153 | 240.00 | 240.50 | 377 | 0.84% | 2.78% |
| Molecular Partners N | 15.90 | -0.62% | -0.10 | 5261 | 16.04 | 15.52 | 16.04 | 20 | 15.84 | 15.90 | 343 | -0.38% | -16.58% |
| Nestlé N | 99.00 | -0.32% | -0.32 | 4357448 | 99.50 | 98.92 | 99.71 | 3435 | 98.99 | 99.00 | 598669 | -1.04% | 24.06% |
| Newron Pharma N | 7.96 | -0.62% | -0.05 | 22087 | 7.98 | 7.81 | 8.05 | 61 | 7.90 | 7.96 | 114 | -1.73% | 41.89% |
| Novartis N | 87.25 | 3.01% | 2.55 | 6667060 | 84.95 | 84.86 | 87.25 | 446582 | 87.25 | 87.26 | 17214 | 3.75% | 17.44% |
| OC Oerlikon N | 11.05 | -0.18% | -0.02 | 736442 | 11.11 | 11.02 | 11.20 | 6231 | 11.05 | 11.06 | 5636 | -2.99% | 0.09% |
| Obseva N | 13.25 | 5.58% | 0.70 | 1025 | 13.30 | 13.25 | 13.35 | 797 | 12.55 | 12.60 | 140 | 3.11% | 5.58% |
| Orascom N | 15.78 | 1.28% | 0.20 | 9914 | 15.78 | 15.36 | 15.78 | 1071 | 15.36 | 15.78 | 931 | -1.38% | 5.91% |
| Orell Füssli N | 92.00 | 0.00% | 0.00 | 37 | 92.00 | 92.00 | 92.00 | 340 | 91.00 | 92.00 | 363 | - | 3.95% |
| Orior N | 76.40 | 0.92% | 0.70 | 11073 | 76.00 | 75.50 | 76.60 | 70 | 76.10 | 76.40 | 243 | -1.67% | -4.14% |
| PSP N | 111.00 | 0.63% | 0.70 | 69496 | 110.70 | 110.50 | 111.40 | 315 | 110.90 | 111.00 | 3391 | 1.46% | 14.61% |
| Panalpina N | 213.80 | 0.56% | 1.20 | 28604 | 211.00 | 211.00 | 215.00 | 1107 | 213.60 | 213.80 | 65 | 3.79% | 63.21% |
| Pargesa I | 75.60 | 0.87% | 0.65 | 227982 | 75.10 | 75.00 | 75.90 | 434 | 75.60 | 75.75 | 732 | -0.13% | 6.70% |
| Partners Group N | 716.40 | -0.06% | -0.40 | 60359 | 720.20 | 711.80 | 720.60 | 41 | 716.00 | 716.40 | 79 | -2.00% | 20.20% |
| Peach Property N | 29.10 | -0.34% | -0.10 | 3325 | 29.30 | 29.10 | 29.60 | 150 | 29.00 | 29.10 | 1 | -1.02% | 4.30% |
| Perfect Holding N | 0.02 | 11.76% | 0.00 | 646 | 0.02 | 0.02 | 0.02 | 412125 | 0.02 | 0.02 | 31560 | 5.56% | 72.73% |
| Perrot Duval I | 126.00 | 6.78% | 8.00 | 763 | 125.00 | 124.00 | 126.00 | 50 | 119.00 | 126.00 | 225 | 3.28% | 137.74% |
| Phoenix M. I | 439.00 | -2.44% | -11.00 | 783 | 451.50 | 439.00 | 456.00 | 74 | 439.00 | 440.00 | 45 | -1.24% | -12.72% |
| Plazza N | 250.00 | 0.00% | 0.00 | 21 | 250.00 | 250.00 | 250.00 | 23 | 249.00 | 250.00 | 838 | - | 12.11% |
| Poenina N | 47.60 | 0.42% | 0.20 | 844 | 47.50 | 47.50 | 48.00 | 374 | 47.60 | 47.90 | 96 | 1.71% | 7.21% |
| Polyphor N | 12.32 | 2.67% | 0.32 | 25794 | 12.42 | 11.80 | 12.70 | 267 | 12.14 | 12.60 | 776 | -2.69% | -30.94% |
| Private Equity N | 62.50 | 0.81% | 0.50 | 472 | 63.00 | 62.50 | 63.00 | 147 | 62.50 | 63.00 | 281 | 0.81% | 4.17% |
| Relief Therapeutics | 0.00 | 5.56% | 0.00 | 480241 | 0.00 | 0.00 | 0.00 | 575264 | 0.00 | 0.00 | 10951859 | 5.56% | -26.92% |
| Richemont N | 74.30 | 0.65% | 0.48 | 1632919 | 74.40 | 73.80 | 74.82 | 1515 | 74.26 | 74.30 | 11548 | 1.64% | 17.94% |
| Rieter N | 139.60 | 0.29% | 0.40 | 4976 | 139.00 | 139.00 | 141.20 | 175 | 139.60 | 139.90 | 42 | 1.45% | 8.39% |
| Roche GS | 271.20 | 0.63% | 1.70 | 924128 | 269.00 | 269.00 | 273.35 | 12838 | 271.20 | 271.25 | 140 | 1.90% | 11.42% |
| Romande Energie N | 1220.00 | 0.83% | 10.00 | 101 | 1210.00 | 1210.00 | 1230.00 | 3 | 1210.00 | 1220.00 | 9 | 1.67% | 3.39% |
| SF Urban Properties | 90.50 | -1.09% | -1.00 | 5180 | 90.50 | 90.00 | 91.00 | 463 | 90.00 | 90.50 | 1999 | - | 5.23% |
| SFS N | 79.05 | -0.25% | -0.20 | 25417 | 80.00 | 78.90 | 80.15 | 241 | 79.05 | 79.20 | 575 | -4.18% | 3.60% |
| SGS N | 2544.00 | 0.24% | 6.00 | 11516 | 2548.00 | 2541.00 | 2560.00 | 72 | 2544.00 | 2545.00 | 36 | -0.31% | 15.11% |
| SIG Combibloc N | 10.36 | 0.19% | 0.02 | 258578 | 10.36 | 10.32 | 10.50 | 5000 | 10.32 | 10.36 | 113266 | -4.60% | -0.96% |
| SNB N | 5310.00 | 1.34% | 70.00 | 16 | 5300.00 | 5300.00 | 5380.00 | 1 | 5300.00 | 5360.00 | 4 | -2.21% | 27.95% |
| Santhera N | 15.30 | 0.66% | 0.10 | 33512 | 15.40 | 15.20 | 16.00 | 64 | 15.28 | 15.30 | 999 | 1.19% | 127.00% |
| Schaffner N | 242.00 | 0.00% | 0.00 | 70 | 242.00 | 242.00 | 244.00 | 97 | 240.00 | 242.00 | 134 | 0.83% | -6.20% |
| Schindler N | 211.20 | 0.38% | 0.80 | 44240 | 210.60 | 210.60 | 212.60 | 1882 | 211.20 | 211.40 | 109 | 1.34% | 10.81% |
| Schindler PS | 218.60 | 0.78% | 1.70 | 175543 | 217.80 | 216.70 | 219.70 | 1159 | 218.60 | 218.70 | 563 | 1.67% | 12.28% |
| Schlatter N | 39.00 | -3.94% | -1.60 | 360 | 40.20 | 39.00 | 40.20 | 324 | 39.00 | 44.00 | 250 | -3.94% | 20.37% |
| Schmolz + Bickenbach | 0.49 | 0.20% | 0.00 | 474642 | 0.49 | 0.49 | 0.50 | 3291 | 0.49 | 0.49 | 7246 | -2.47% | -8.61% |
| Schweiter I | 890.00 | 0.34% | 3.00 | 615 | 890.00 | 882.00 | 895.00 | 34 | 890.00 | 892.00 | 18 | -3.05% | 2.42% |
| Sensirion N | 37.40 | 1.63% | 0.60 | 28939 | 36.80 | 36.60 | 38.30 | 176 | 37.40 | 37.45 | 21 | -2.35% | -11.48% |
| Siegfried N | 357.50 | 1.27% | 4.50 | 9867 | 354.50 | 354.50 | 360.00 | 75 | 357.00 | 357.50 | 252 | 0.85% | 6.40% |
| Sika N | 152.35 | -0.07% | -0.10 | 420663 | 153.00 | 151.80 | 153.40 | 1607 | 152.30 | 152.35 | 869 | -2.84% | 22.27% |
| Sonova N | 219.20 | -1.53% | -3.40 | 222286 | 223.10 | 218.70 | 223.40 | 2116 | 219.20 | 219.50 | 3079 | 5.94% | 36.49% |
| Spice | 22.20 | 1.83% | 0.40 | 2 | 21.80 | 21.80 | 22.20 | 124 | 21.80 | 22.20 | 233 | - | -4.31% |
| St. Galler Kantonalb | 429.00 | -0.46% | -2.00 | 4540 | 432.00 | 426.50 | 432.00 | 111 | 429.00 | 429.50 | 389 | -0.46% | -4.98% |
| Stadler Rail N | 45.00 | 0.45% | 0.20 | 179208 | 44.90 | 44.54 | 45.06 | 222 | 44.88 | 45.00 | 1547 | 2.97% | - |
| Starrag N | 51.50 | 0.98% | 0.50 | 8 | 51.50 | 51.50 | 51.50 | 15 | 50.50 | 51.50 | 180 | - | 19.77% |
| Straumann N | 835.00 | 1.09% | 9.00 | 24248 | 833.00 | 828.80 | 838.60 | 141 | 834.60 | 835.00 | 85 | 0.05% | 35.11% |
| Sulzer N | 98.30 | 1.65% | 1.60 | 43873 | 96.90 | 96.90 | 100.40 | 226 | 98.30 | 98.35 | 183 | -1.90% | 25.94% |
| Sunrise N | 69.05 | -1.78% | -1.25 | 202945 | 70.50 | 69.00 | 70.60 | 2827 | 69.05 | 69.10 | 1793 | -4.10% | -20.13% |
| Swatch Group I | 270.40 | -0.29% | -0.80 | 348365 | 271.60 | 268.60 | 274.00 | 2096 | 270.40 | 270.50 | 5046 | -2.94% | -5.69% |
| Swatch Group N | 51.80 | -0.77% | -0.40 | 131029 | 52.40 | 51.65 | 52.80 | 986 | 51.80 | 51.85 | 1505 | -4.16% | -8.80% |
| Swiss Life N | 460.50 | 2.06% | 9.30 | 147520 | 453.00 | 453.00 | 462.90 | 685 | 460.50 | 460.70 | 186 | -0.24% | 21.63% |
| Swiss Prime Site N | 82.10 | 0.67% | 0.55 | 139392 | 81.90 | 81.45 | 82.25 | 1874 | 82.05 | 82.10 | 853 | -0.67% | 3.21% |
| Swiss Re N | 95.58 | 1.62% | 1.52 | 1390703 | 94.44 | 94.44 | 96.20 | 695 | 95.56 | 95.58 | 1427 | 2.29% | 6.06% |
| Swisscom N | 485.50 | -0.12% | -0.60 | 109481 | 485.90 | 485.00 | 489.30 | 493 | 485.50 | 485.60 | 53 | 0.35% | 3.36% |
| Swissquote N | 37.18 | 0.92% | 0.34 | 20849 | 37.16 | 36.86 | 37.46 | 42 | 37.10 | 37.18 | 60 | -1.12% | -17.83% |
| Tamedia N | 111.00 | 3.74% | 4.00 | 5689 | 107.00 | 107.00 | 111.00 | 19 | 110.80 | 111.00 | 368 | 4.13% | 5.21% |
| Tecan N | 238.00 | 0.00% | 0.00 | 10123 | 238.00 | 237.40 | 240.00 | 838 | 238.00 | 238.20 | 35 | 3.57% | 24.74% |
| Temenos N | 180.75 | 0.92% | 1.65 | 175075 | 179.35 | 178.65 | 181.15 | 783 | 180.65 | 180.75 | 1262 | 5.18% | 53.31% |
| Thurgauer KB PS | 107.50 | -0.92% | -1.00 | 635 | 108.00 | 107.50 | 108.00 | 474 | 107.50 | 108.00 | 150 | - | 6.44% |
| Titlis-Bahnen N | 355.00 | -0.28% | -1.00 | 114 | 357.00 | 354.00 | 359.00 | 20 | 354.00 | 358.00 | 30 | - |