Finanz und Wirtschaft 
25.09.2018 07:52:15
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.09.2018 | 10717.95 | Volatilität in % | - |
| Börse | Letzter Handel | 24.09.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 25.09.2018 / 07:52 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -0.31% | 11040.8 | 9922.1 |
| 1 Woche | 0.07% | 10785.6 | 10604.9 |
| 1 Monat | -0.97% | 10871.5 | 10499.8 |
| 3 Monate | 5.45% | 10960.5 | 10073.3 |
| 6 Monate | 4.58% | 10960.5 | 9936.0 |
| 1 Jahr | 2.90% | 11040.8 | 9922.1 |
| 3 Jahre | 19.63% | 11040.8 | 7728.8 |
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 | 23.19 | -0.77% | -0.18 | 5298289 | 23.33 | 23.11 | 23.46 | 1 | 23.19 | - | 530 | 0.56% | -10.53% |
| AMS I | 62.32 | -1.58% | -1.00 | 638130 | 64.46 | 62.28 | 64.00 | 40 | 63.00 | 65.00 | 531 | -2.41% | -29.54% |
| APG SGA N | 349.00 | 0.29% | 1.00 | 766 | 350.00 | 346.50 | 350.00 | 10 | - | 350.00 | 20 | -1.27% | -23.34% |
| Addex N | 2.56 | -0.39% | -0.01 | 16350 | 2.57 | 2.56 | 2.60 | 12730 | 2.56 | 2.60 | 6940 | 4.07% | 11.79% |
| Adecco N | 52.52 | -0.64% | -0.34 | 1175992 | 52.82 | 52.32 | 52.92 | 100 | 53.00 | 52.70 | 4600 | -8.74% | -29.09% |
| Adval Tech N | 221.00 | -1.78% | -4.00 | 200 | 221.00 | 221.00 | 221.00 | 25 | 217.00 | 221.00 | 50 | -2.21% | -7.53% |
| Aevis N | 61.80 | -0.96% | -0.60 | 374 | 62.60 | 61.80 | 62.60 | 47 | 61.80 | 62.40 | 100 | -0.32% | 6.37% |
| Airesis N | 1.18 | 0.00% | 0.00 | 243 | 1.20 | 1.18 | 1.20 | 765 | 1.18 | 1.23 | 10140 | -2.48% | 3.51% |
| Airopack N | 8.66 | 0.00% | 0.00 | 69 | 8.66 | 8.66 | 8.66 | 2431 | 8.66 | 8.72 | 700 | -0.92% | -11.18% |
| Allreal N | 156.20 | -0.06% | -0.10 | 10043 | 156.70 | 156.00 | 157.00 | 1509 | 156.00 | 156.70 | 271 | -0.95% | -5.22% |
| Also N | 125.00 | 0.00% | 0.00 | 12373 | 125.00 | 124.80 | 125.40 | 500 | 125.00 | 125.20 | 420 | -0.16% | -6.72% |
| Arbonia N | 13.46 | -7.81% | -1.14 | 392549 | 14.10 | 13.26 | 14.30 | 500 | 13.60 | 13.70 | 6000 | -8.68% | -17.17% |
| Arundel N | 3.70 | -2.63% | -0.10 | - | 3.70 | 3.70 | 3.70 | 298 | 3.30 | 4.96 | 199 | -7.50% | -44.53% |
| Ascom N | 19.80 | 0.61% | 0.12 | 12666 | 19.68 | 19.56 | 19.86 | 2965 | 19.58 | 19.96 | 1450 | -1.25% | -21.43% |
| Asmallworld N | 6.80 | 2.41% | 0.16 | 57936 | 6.52 | 6.20 | 6.96 | 20 | 6.80 | 6.80 | 1000 | 2.10% | - |
| Autoneum N | 206.00 | -7.71% | -17.20 | 75296 | 222.00 | 203.20 | 222.00 | 40 | - | - | 120 | 2.76% | -20.50% |
| BC Geneve N | 194.00 | -0.51% | -1.00 | 390 | 194.00 | 194.00 | 195.00 | 50 | 194.00 | 195.00 | 827 | 0.26% | 18.36% |
| BC Jura I | 54.50 | 1.87% | 1.00 | 8 | 55.00 | 54.50 | 55.00 | 230 | 54.50 | 55.00 | 9 | -0.91% | -6.03% |
| BC Vaudoise N | 731.00 | 0.14% | 1.00 | 2551 | 732.00 | 728.00 | 736.00 | 30 | 728.00 | 740.00 | 160 | 0.69% | -0.54% |
| BEKB | BCBE N | 221.00 | 0.45% | 1.00 | 3268 | 219.50 | 219.00 | 222.00 | 50 | 219.50 | 222.00 | 358 | -0.67% | 25.28% |
| BFW Liegenschaften N | 42.70 | 0.00% | 0.00 | 496 | 42.80 | 42.70 | 42.80 | 12 | 42.70 | 42.80 | 1467 | -0.23% | -1.16% |
| BKW N | 63.10 | -0.16% | -0.10 | 14971 | 63.10 | 62.90 | 63.50 | 1162 | 62.50 | 65.00 | 10 | -2.92% | 9.06% |
| BVZ N | 845.00 | 1.81% | 15.00 | 2 | 845.00 | 845.00 | 845.00 | 25 | 825.00 | 845.00 | 5 | -1.17% | 25.65% |
| Bachem N | 127.20 | -0.31% | -0.40 | 9749 | 128.20 | 126.00 | 128.40 | 128 | 126.00 | 128.40 | 98 | 5.47% | -17.40% |
| Bank Cler N | 52.20 | 0.38% | 0.20 | 3524 | 52.00 | 52.00 | 52.20 | 453402 | 52.00 | 52.00 | 12 | - | 22.21% |
| Bank Linth N | 474.00 | -0.42% | -2.00 | 25 | 474.00 | 470.00 | 474.00 | 100 | 462.00 | 530.00 | 35 | -1.65% | -6.30% |
| Banque Profil I | 3.20 | 0.00% | 0.00 | 33 | 3.20 | 3.20 | 3.20 | 87 | 3.20 | 3.38 | 26 | - | -21.57% |
| Barry Callebaut N | 1853.00 | 0.11% | 2.00 | 4284 | 1854.00 | 1850.00 | 1867.00 | 1 | 1842.00 | 1875.00 | 17 | - | -8.85% |
| Basellandschaftliche | 914.00 | 0.22% | 2.00 | 110 | 912.00 | 912.00 | 914.00 | 52 | 912.00 | 914.00 | 14 | - | 1.05% |
| Basilea Pharma N | 52.10 | 0.48% | 0.25 | 89365 | 52.00 | 51.55 | 53.55 | 200 | 51.55 | 52.00 | 500 | -16.37% | -31.69% |
| Basler KB PS | 79.80 | 1.01% | 0.80 | 5646 | 79.60 | 79.40 | 80.00 | 237 | 79.80 | 80.00 | 1320 | 1.79% | 10.60% |
| Belimo N | 4660.00 | -1.06% | -50.00 | 200 | 4715.00 | 4650.00 | 4715.00 | 14 | 4650.00 | 4760.00 | 3 | -3.32% | 9.24% |
| Bell Food N | 319.00 | 1.27% | 4.00 | 8437 | 313.50 | 313.00 | 321.50 | 100 | 305.00 | 320.00 | 3 | 1.59% | -15.03% |
| Bellevue N | 24.30 | -0.41% | -0.10 | 1112 | 24.40 | 24.20 | 24.40 | 924 | 24.30 | 24.90 | 415 | -2.02% | - |
| Blackstone Res. N | 7.50 | -3.35% | -0.26 | 10395 | 7.76 | 7.46 | 7.76 | 50 | 7.48 | 7.52 | 50 | -1.32% | - |
| Bobst N | 76.75 | -1.54% | -1.20 | 15065 | 78.05 | 76.25 | 78.05 | 750 | 76.20 | 77.00 | 100 | 0.97% | -39.85% |
| Bossard N | 197.00 | 0.41% | 0.80 | 4800 | 197.20 | 195.00 | 198.00 | 150 | 195.50 | 200.00 | 702 | -0.05% | -14.35% |
| Bucher N | 315.20 | 0.25% | 0.80 | 28003 | 316.00 | 312.80 | 316.00 | 2070 | 310.00 | 316.00 | 140 | 0.25% | -20.40% |
| Burckhardt Compressi | 342.60 | -1.21% | -4.20 | 1623 | 342.40 | 341.20 | 345.40 | 200 | 337.00 | 345.00 | 30 | -2.06% | 8.42% |
| Burkhalter N | 84.20 | 1.32% | 1.10 | 7620 | 84.30 | 83.10 | 84.80 | 15 | 84.90 | 84.90 | 150 | 2.56% | -33.65% |
| Bâloise N | 150.10 | 0.07% | 0.10 | 98457 | 149.30 | 148.80 | 151.10 | 300 | 147.50 | 151.00 | 70 | 1.56% | -1.05% |
| CFT I | 104.00 | 0.48% | 0.50 | 342 | 105.00 | 104.00 | 105.50 | 97 | 104.00 | 106.00 | 555 | -0.48% | 9.07% |
| CI COM I | 3.22 | - | - | - | - | - | - | 198 | 3.22 | 3.78 | 302 | -11.05% | -30.75% |
| CPH N | 88.00 | 1.73% | 1.50 | 1079 | 86.50 | 86.50 | 88.00 | 27 | 87.00 | 88.00 | 749 | 1.76% | 61.53% |
| CS Group N | 15.16 | -0.66% | -0.10 | 5851354 | 15.22 | 15.15 | 15.30 | 500 | 15.20 | - | 4565 | 4.23% | -12.84% |
| Calida N | 34.75 | -0.71% | -0.25 | 1518 | 35.10 | 34.75 | 35.10 | 30 | 35.40 | 35.40 | 134 | 1.91% | -8.55% |
| Cassiopea N | 56.80 | 0.00% | 0.00 | 1861 | 57.00 | 55.60 | 57.00 | 1 | 59.60 | 57.60 | 400 | -0.70% | 63.22% |
| Cembra Money Bank N | 88.50 | -1.39% | -1.25 | 51947 | 90.00 | 88.40 | 90.00 | 425 | 88.00 | 89.80 | 48 | -0.17% | -2.59% |
| Ceva Logistics N | 19.32 | -0.10% | -0.02 | 97687 | 19.18 | 19.18 | 19.40 | 1599 | 19.18 | 19.40 | 650 | 0.10% | - |
| Cham Paper N | 444.00 | -1.33% | -6.00 | 787 | 445.00 | 444.00 | 450.00 | 10 | 431.00 | 447.00 | 10 | 3.50% | -1.77% |
| Cicor Technologies N | 51.80 | -1.89% | -1.00 | 822 | 52.60 | 51.80 | 53.00 | 196 | 51.80 | 58.00 | 700 | -8.16% | -14.38% |
| Clariant N | 26.00 | -0.46% | -0.12 | 1778390 | 26.21 | 25.93 | 26.48 | 300 | 26.00 | 26.26 | 100 | 8.15% | -4.59% |
| Coltene N | 104.40 | 0.58% | 0.60 | 4716 | 103.00 | 103.00 | 104.80 | 100 | 103.00 | 104.80 | 100 | -3.87% | 10.01% |
| Comet N | 104.50 | 5.03% | 5.00 | 46999 | 100.50 | 100.40 | 105.90 | 600 | - | 105.10 | 36 | 6.20% | -31.88% |
| Conzzeta N | 1102.00 | -1.25% | -14.00 | 686 | 1118.00 | 1102.00 | 1124.00 | 15 | 1100.00 | 1190.00 | 4 | -3.67% | 8.46% |
| Cosmo N | 130.20 | -0.15% | -0.20 | 8463 | 130.80 | 129.40 | 131.50 | 200 | 128.60 | - | 8 | 1.24% | -11.07% |
| Crealogix N | 140.00 | -1.41% | -2.00 | 467 | 144.00 | 140.00 | 144.00 | 140 | 142.00 | 150.00 | 120 | -2.78% | -9.09% |
| DKSH N | 65.80 | -0.38% | -0.25 | 50241 | 66.00 | 65.80 | 66.75 | 300 | 65.60 | 68.15 | 980 | -2.00% | -22.52% |
| Daetwyler I | 184.00 | -0.97% | -1.80 | 6193 | 185.00 | 183.00 | 185.60 | 50 | 183.40 | 187.20 | 1070 | -1.92% | -2.34% |
| Dormakaba N | 721.50 | 0.63% | 4.50 | 14478 | 717.00 | 713.00 | 721.50 | 12 | 715.00 | 725.00 | 30 | -0.96% | -20.50% |
| Dufry N | 117.50 | -0.34% | -0.40 | 214372 | 117.60 | 117.30 | 118.65 | 200 | 117.10 | 119.90 | 2000 | -0.42% | -18.91% |
| EFG International N | 7.68 | 0.13% | 0.01 | 135364 | 7.60 | 7.57 | 7.73 | 2000 | 7.57 | 7.50 | 150 | 6.68% | -25.53% |
| Edisun Power N | 67.00 | -3.60% | -2.50 | 342 | 66.50 | 66.50 | 67.00 | 190 | 66.50 | 67.00 | 322 | -4.29% | 61.45% |
| Elma Electronic N | 416.00 | - | - | - | - | - | - | 100 | 400.00 | 416.00 | 428 | - | 0.24% |
| Emmi N | 729.50 | 0.00% | 0.00 | 4706 | 733.00 | 725.50 | 735.00 | 7 | 723.00 | - | 20 | -1.29% | 3.99% |
| Ems-Chemie N | 620.00 | -0.80% | -5.00 | 16442 | 623.00 | 618.50 | 626.50 | 36 | 615.00 | 626.00 | 2 | 1.39% | -4.69% |
| Evolva N | 0.30 | 3.96% | 0.01 | 3368508 | 0.30 | 0.30 | 0.30 | 1600 | 0.31 | 0.30 | 72538 | 6.34% | -2.58% |
| Feintool N | 111.20 | 0.36% | 0.40 | 4963 | 111.20 | 111.00 | 111.60 | 144 | 111.00 | 111.60 | 90 | -5.76% | -5.76% |
| Flughafen Zuerich N | 195.80 | 0.05% | 0.10 | 39014 | 195.50 | 194.80 | 197.10 | 78 | 195.00 | 197.50 | 30 | 0.51% | -12.16% |
| Forbo N | 1574.00 | -1.13% | -18.00 | 8861 | 1595.00 | 1571.00 | 1604.00 | 20 | 1560.00 | 1599.00 | 10 | -0.25% | 4.58% |
| GAM N | 7.45 | -0.93% | -0.07 | 886067 | 7.53 | 7.42 | 7.59 | 100 | - | 7.40 | 300 | 7.90% | -52.73% |
| Galenica N | 56.40 | 1.53% | 0.85 | 77619 | 55.45 | 55.45 | 56.65 | 100 | 55.60 | 56.90 | 500 | -0.62% | 12.69% |
| Gavazzi I | 307.00 | -0.32% | -1.00 | 349 | 304.00 | 300.00 | 307.00 | 30 | 301.00 | 308.00 | 92 | 2.33% | -9.28% |
| Geberit N | 450.20 | -0.44% | -2.00 | 99495 | 452.50 | 448.90 | 453.50 | 10 | 449.10 | 449.10 | 13 | 0.16% | 4.92% |
| Georg Fischer N | 1125.00 | -0.53% | -6.00 | 9527 | 1130.00 | 1121.00 | 1136.00 | 10 | 1121.00 | 1134.00 | 29 | -2.60% | -12.66% |
| Givaudan N | 2370.00 | -0.17% | -4.00 | 20198 | 2379.00 | 2356.00 | 2382.00 | 12 | 2361.00 | - | 6 | -0.59% | 5.24% |
| Glarner KB N | 31.20 | -2.19% | -0.70 | 1628 | 31.80 | 31.20 | 31.80 | 2000 | 29.10 | 32.20 | 850 | 4.93% | 3.57% |
| Graubündner KB PS | 1410.00 | -0.70% | -10.00 | 89 | 1420.00 | 1405.00 | 1420.00 | 15 | 1410.00 | 1420.00 | 29 | -0.70% | 0.71% |
| Groupe Minoteries N | 390.00 | - | - | - | - | - | - | 10 | 380.00 | 398.00 | 129 | -1.52% | 6.78% |
| Gurit I | 830.00 | 1.10% | 9.00 | 944 | 820.00 | 820.00 | 835.00 | 59 | 820.00 | 835.00 | 20 | 1.47% | -21.18% |
| HIAG Immo N | 125.00 | 0.00% | 0.00 | 4502 | 125.50 | 124.50 | 126.50 | 440 | 124.50 | 125.50 | 228 | 0.40% | 3.39% |
| Helvetia N | 594.50 | 0.00% | 0.00 | 9086 | 595.00 | 592.50 | 597.00 | 100 | 580.00 | - | 2 | 1.89% | 8.39% |
| Highlight I | 20.80 | 0.00% | 0.00 | 76 | 20.80 | 20.80 | 20.80 | 100 | 20.60 | 22.80 | 1045 | -0.95% | 19.20% |
| Hochdorf N | 172.40 | 0.94% | 1.60 | 1250 | 174.00 | 172.20 | 174.00 | 87 | 172.40 | 174.00 | 69 | -0.35% | -39.77% |
| Huber+Suhner N | 72.00 | -0.28% | -0.20 | 61340 | 72.10 | 72.00 | 74.40 | 50 | 71.90 | 72.00 | 150 | -2.04% | 41.59% |
| Hypo Lenzburg N | 4540.00 | -0.87% | -40.00 | 1 | 4540.00 | 4540.00 | 4540.00 | 1 | 4540.00 | 4560.00 | 10 | -0.44% | 2.25% |
| IVF Hartmann N | 183.50 | -0.81% | -1.50 | 108 | 183.50 | 183.50 | 183.50 | 12 | 183.50 | 184.00 | 250 | 0.27% | 1.38% |
| Idorsia N | 24.50 | 0.25% | 0.06 | 173101 | 24.26 | 24.18 | 24.56 | 1000 | 24.26 | - | 40 | 2.51% | -3.73% |
| Implenia N | 62.10 | -0.32% | -0.20 | 25766 | 62.60 | 62.00 | 62.60 | 125 | 62.50 | 62.60 | 200 | 1.80% | -5.77% |
| Inficon N | 489.00 | 0.08% | 0.40 | 3105 | 486.40 | 485.20 | 490.00 | 50 | 488.80 | 490.00 | 30 | 2.95% | -19.64% |
| Interroll N | 1906.00 | -2.16% | -42.00 | 364 | 1952.00 | 1902.00 | 1952.00 | 1 | 1896.00 | 1988.00 | 5 | -2.26% | 32.09% |
| Intershop N | 495.00 | -0.20% | -1.00 | 768 | 502.00 | 493.00 | 502.00 | 15 | 491.00 | 503.00 | 147 | -1.59% | 1.64% |
| Investis N | 60.20 | 0.00% | 0.00 | 773 | 60.20 | 59.80 | 60.80 | 347 | 60.00 | 60.40 | 333 | -1.31% | -3.91% |
| Julius Baer N | 50.72 | -0.63% | -0.32 | 880224 | 51.06 | 50.62 | 51.14 | 300 | 50.52 | 51.30 | 100 | 4.60% | -14.90% |
| Jungfraubahn N | 140.00 | -0.71% | -1.00 | 1898 | 142.00 | 140.00 | 142.00 | 1443 | 140.00 | 142.00 | 101 | -3.11% | 10.06% |
| KTM Industries AG | 76.80 | -0.26% | -0.20 | 715 | 77.00 | 76.80 | 77.40 | 70 | 75.00 | 77.40 | 107 | -2.78% | 4.19% |
| Kardex N | 166.80 | -1.18% | -2.00 | 10310 | 167.40 | 165.80 | 167.60 | 500 | 163.60 | 168.40 | 1250 | -1.65% | 39.46% |
| Kingelnberg N | 51.00 | -1.54% | -0.80 | 9361 | 51.10 | 50.20 | 51.10 | 500 | 50.60 | 51.80 | 199 | -1.92% | - |
| Komax N | 317.80 | -1.73% | -5.60 | 15722 | 321.20 | 316.60 | 324.80 | 27 | 315.80 | 328.00 | 168 | -0.87% | -0.53% |
| Kudelski I | 8.50 | -1.16% | -0.10 | 87072 | 8.60 | 8.45 | 8.63 | 2000 | 8.43 | 8.43 | 80 | -1.62% | -29.46% |
| Kuros N | 6.18 | -0.32% | -0.02 | 1073 | 6.26 | 6.10 | 6.26 | 10 | - | - | 1 | -7.21% | -48.07% |
| Kühne + Nagel N | 151.20 | -0.82% | -1.25 | 115895 | 151.90 | 150.70 | 152.90 | 70 | 150.60 | - | 168 | -1.79% | -12.35% |
| LLB N | 64.60 | -0.46% | -0.30 | 17299 | 64.20 | 64.00 | 65.00 | 150 | 63.00 | 65.00 | 7537 | 2.38% | 30.11% |
| LafargeHolcim N | 45.58 | -0.13% | -0.06 | 1398945 | 45.62 | 45.37 | 45.79 | 100 | 45.50 | 46.00 | 25 | 1.20% | -16.94% |
| Lalique Group | 52.50 | 0.00% | 0.00 | 2253 | 54.50 | 52.50 | 54.50 | 509 | 50.00 | 52.00 | 80 | -1.87% | - |
| Landis+Gyr N | 66.80 | 1.14% | 0.75 | 72094 | 66.25 | 66.10 | 67.00 | 700 | 66.00 | 67.75 | 250 | 2.30% | -13.92% |
| Lastminute.com | 14.90 | 4.20% | 0.60 | 28489 | 14.40 | 14.25 | 15.00 | 500 | 14.50 | 14.80 | 13 | 4.20% | -3.25% |
| Leclanché N | 1.95 | 5.41% | 0.10 | 52350 | 1.85 | 1.85 | 1.95 | 540 | - | 1.95 | 2127 | 2.36% | -25.86% |
| Lem N | 1202.00 | -0.17% | -2.00 | 567 | 1204.00 | 1202.00 | 1210.00 | 210 | 1208.00 | 1220.00 | 8 | - | -27.24% |
| Leonteq N | 52.40 | 0.00% | 0.00 | 32851 | 52.10 | 51.75 | 52.55 | 300 | 51.80 | 52.80 | 100 | 1.06% | -13.98% |
| Lindt & Sprüngli N | 78800.00 | -0.13% | -100.00 | 83 | 78800.00 | 78400.00 | 79100.00 | 1 | 78500.00 | 79200.00 | 3 | -2.96% | 11.80% |
| Lindt & Sprüngli PS | 6735.00 | -0.37% | -25.00 | 1232 | 6725.00 | 6705.00 | 6780.00 | 1 | 6715.00 | 6900.00 | 1 | -2.18% | 13.19% |
| Logitech N | 43.55 | -1.02% | -0.45 | 991823 | 44.00 | 43.38 | 44.08 | 540 | 43.28 | 42.00 | 270 | -3.74% | 32.37% |
| Lonza N | 311.20 | -0.51% | -1.60 | 271198 | 313.40 | 309.30 | 313.80 | 70 | 309.00 | 309.90 | 50 | -1.61% | 18.19% |
| LumX N | 0.15 | 2.81% | 0.00 | 4091 | 0.15 | 0.14 | 0.15 | 10500 | 0.14 | 0.15 | 19982 | -5.48% | -26.75% |
| Luzerner Kantonalban | 500.00 | -0.40% | -2.00 | 1001 | 502.00 | 500.00 | 509.00 | 39 | 500.00 | 510.00 | 25 | 0.70% | 7.90% |
| MCH Group N | 28.50 | 0.00% | 0.00 | 11524 | 28.80 | 27.70 | 29.10 | 18 | 27.70 | 32.90 | 300 | -10.09% | -57.01% |
| Medartis N | 77.40 | -3.25% | -2.60 | 20550 | 78.70 | 77.20 | 78.80 | 100 | 76.90 | - | 71 | -3.49% | - |
| Meier Tobler N | 19.66 | 0.51% | 0.10 | 2083 | 19.66 | 19.50 | 19.66 | 571 | 19.50 | 19.66 | 1236 | -1.70% | -49.46% |
| Metall Zug N | 3350.00 | 0.45% | 15.00 | 100 | 3345.00 | 3340.00 | 3350.00 | 12 | 3340.00 | 3350.00 | 3 | - | -9.36% |
| Meyer Burger N | 0.74 | 0.54% | 0.00 | 7671927 | 0.71 | 0.69 | 0.75 | 350 | 0.73 | 0.73 | 61 | 22.15% | -55.75% |
| Mikron N | 9.92 | 0.40% | 0.04 | 3300 | 9.90 | 9.90 | 9.94 | 2000 | 9.10 | 10.00 | 6458 | -0.20% | 35.89% |
| Mobilezone N | 11.32 | -0.18% | -0.02 | 46828 | 11.38 | 11.30 | 11.38 | 7683 | 11.30 | 11.38 | 900 | -0.18% | -6.81% |
| Mobimo N | 232.50 | 0.22% | 0.50 | 24240 | 232.00 | 232.00 | 234.50 | 1100 | 232.00 | 233.00 | 37 | -0.64% | -11.09% |
| Molecular Partners N | 21.60 | -2.70% | -0.60 | 8093 | 22.00 | 21.30 | 22.10 | 299 | 21.65 | 22.75 | 420 | -7.69% | -17.87% |
| Nestlé N | 79.76 | -0.99% | -0.80 | 4223029 | 80.30 | 79.68 | 80.68 | 1132 | - | - | 6725 | -1.29% | -4.82% |
| Newron Pharma N | 9.25 | -0.32% | -0.03 | 25279 | 9.30 | 9.10 | 9.30 | 1000 | 9.15 | 9.30 | 204 | -0.54% | -20.26% |
| Novartis N | 81.80 | -0.10% | -0.08 | 3381316 | 81.46 | 81.40 | 82.06 | 644 | - | - | 6792 | -0.51% | -0.63% |
| OC Oerlikon N | 13.53 | -0.66% | -0.09 | 858792 | 13.60 | 13.49 | 13.70 | 612 | 13.30 | 13.50 | 1500 | -0.22% | -17.75% |
| Obseva N | 17.15 | -4.72% | -0.85 | 17610 | 18.35 | 16.95 | 19.90 | 125 | 18.00 | 18.30 | 200 | 22.87% | - |
| Orascom N | 12.00 | 0.84% | 0.10 | 12097 | 11.90 | 11.80 | 12.10 | 2000 | 11.90 | 12.10 | 586 | -3.23% | 9.09% |
| Orell Füssli N | 90.00 | 0.56% | 0.50 | 208 | 89.50 | 89.50 | 90.50 | 100 | 90.50 | 91.50 | 30 | 1.12% | -20.21% |
| Orior N | 89.80 | -1.10% | -1.00 | 7323 | 90.90 | 89.50 | 91.00 | 250 | - | 90.30 | 50 | -0.44% | 17.69% |
| PSP N | 95.35 | -0.31% | -0.30 | 78037 | 95.80 | 95.25 | 96.05 | 1000 | 95.15 | 96.10 | 4200 | -1.70% | 3.25% |
| Panalpina N | 141.30 | 0.93% | 1.30 | 25165 | 140.00 | 139.90 | 142.40 | 250 | 136.00 | 144.90 | 120 | 0.21% | -6.49% |
| Pargesa I | 77.60 | -0.58% | -0.45 | 46231 | 77.75 | 77.55 | 78.20 | 60 | 75.70 | 79.80 | 50 | 0.91% | -8.17% |
| Partners Group N | 775.00 | -0.26% | -2.00 | 27731 | 777.00 | 773.00 | 778.50 | 13 | - | 777.50 | 420 | 0.52% | 16.02% |
| Peach Property N | 30.90 | -0.64% | -0.20 | 3587 | 31.10 | 30.90 | 31.20 | 843 | 30.90 | 32.20 | 323 | -2.81% | 7.43% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 55000 | 0.02 | 0.02 | 0.02 | 180000 | 0.02 | 0.02 | 19960 | -7.69% | -40.00% |
| Perrot Duval I | 67.00 | -2.19% | -1.50 | - | 67.00 | 67.00 | 67.00 | 99 | 65.50 | 68.50 | 84 | -3.60% | -7.97% |
| Phoenix M. I | 623.00 | 0.00% | 0.00 | 71 | 628.00 | 623.00 | 629.00 | 134 | 623.00 | 628.00 | 34 | -0.64% | 1.38% |
| Plazza N | 225.00 | 0.45% | 1.00 | 174 | 224.00 | 222.00 | 225.00 | 177 | 222.00 | 225.00 | 492 | - | -1.32% |
| Poenina N | 52.60 | -1.13% | -0.60 | 2168 | 52.60 | 52.60 | 53.60 | 200 | 52.60 | 53.40 | 166 | -6.74% | -12.84% |
| Polyphor N | 33.60 | 2.44% | 0.80 | 34706 | 33.00 | 32.70 | 34.75 | 200 | 32.80 | 34.30 | 200 | 6.50% | - |
| Private Equity N | 68.50 | 0.00% | 0.00 | 15 | 68.50 | 68.50 | 68.50 | 850 | 68.00 | 69.50 | 200 | -0.72% | -10.57% |
| Relief Therapeutics | 0.01 | 2.44% | 0.00 | 534511 | 0.01 | 0.01 | 0.01 | 654489 | 0.01 | 0.01 | 789000 | 2.44% | -16.00% |
| Richemont N | 80.50 | -0.42% | -0.34 | 917052 | 80.88 | 80.18 | 80.90 | 180 | - | 80.50 | 1 | -0.02% | -8.83% |
| Rieter N | 152.20 | -1.55% | -2.40 | 5496 | 153.30 | 151.70 | 153.60 | 100 | 151.00 | 155.00 | 500 | -2.69% | -36.00% |
| Roche GS | 233.00 | -0.91% | -2.15 | 1328760 | 235.00 | 231.85 | 235.50 | 26 | 236.00 | - | 2643 | -1.71% | -5.48% |
| Romande Energie N | 1245.00 | 1.63% | 20.00 | 7 | 1245.00 | 1245.00 | 1245.00 | 6 | 1235.00 | 1245.00 | 3 | 0.41% | 3.81% |
| SFPI N | 89.00 | -1.66% | -1.50 | 133 | 89.50 | 89.00 | 89.50 | 167 | 89.00 | 90.50 | 318 | -0.56% | -6.32% |
| SFS N | 114.40 | -0.61% | -0.70 | 16374 | 115.20 | 113.70 | 115.70 | 50 | 117.00 | 116.00 | 1000 | -1.46% | 1.06% |
| SGS N | 2551.00 | -1.12% | -29.00 | 15677 | 2581.00 | 2545.00 | 2581.00 | 19 | 2534.00 | 2560.00 | 5 | 0.35% | 0.39% |
| SNB N | 5580.00 | -0.36% | -20.00 | 22 | 5600.00 | 5560.00 | 5640.00 | 45 | 5540.00 | 5620.00 | 1 | - | 43.48% |
| Santhera N | 14.98 | 1.63% | 0.24 | 2358 | 14.90 | 14.70 | 14.98 | 340 | 14.70 | 15.00 | 100 | -4.95% | -58.33% |
| Schaffner N | 326.00 | -1.51% | -5.00 | 116 | 331.00 | 326.00 | 331.00 | 7 | 326.00 | 329.00 | 18 | 3.82% | 4.49% |
| Schindler N | 229.40 | -0.86% | -2.00 | 17855 | 231.80 | 229.00 | 232.00 | 40 | 232.00 | 232.00 | 250 | - | 4.04% |
| Schindler PS | 235.80 | -0.67% | -1.60 | 87319 | 238.00 | 235.20 | 238.00 | 20 | 232.40 | 239.00 | 474 | 0.51% | 5.13% |
| Schlatter N | 47.00 | 0.00% | 0.00 | 3 | 47.00 | 47.00 | 47.00 | 1980 | 47.00 | 48.80 | 300 | -0.84% | -1.57% |
| Schmolz + Bickenbach | 0.81 | -0.37% | -0.00 | 321714 | 0.81 | 0.80 | 0.82 | 3521 | 0.80 | 0.81 | 20000 | 3.46% | -3.93% |
| Schweiter I | 1172.00 | 0.00% | 0.00 | 755 | 1164.00 | 1164.00 | 1180.00 | 53 | 1150.00 | 1180.00 | 10 | -0.68% | -7.28% |
| Sensirion N | 65.40 | -1.95% | -1.30 | 37102 | 66.10 | 64.30 | 67.40 | 34 | 66.50 | 65.70 | 500 | -8.66% | - |
| Siegfried N | 458.00 | 0.11% | 0.50 | 7798 | 456.50 | 454.00 | 458.50 | 150 | 445.00 | 460.00 | 22 | 1.33% | 41.36% |
| Sika N | 142.30 | -0.70% | -1.00 | 255883 | 143.20 | 141.80 | 143.60 | 50 | 142.50 | 142.50 | 896 | 1.20% | 11.09% |
| Sonova N | 193.55 | -0.44% | -0.85 | 172879 | 193.45 | 192.45 | 194.35 | 100 | 192.05 | 194.00 | 508 | -3.33% | 27.73% |
| Spice | 24.80 | 0.00% | 0.00 | 16 | 24.80 | 24.80 | 24.80 | 85 | 24.80 | 25.20 | 1590 | -3.12% | -14.19% |
| St. Galler Kantonalb | 493.50 | -1.10% | -5.50 | 1005 | 496.00 | 492.00 | 498.00 | 5 | 499.00 | 492.00 | 45 | 0.10% | 1.96% |
| Starrag N | 66.20 | 0.00% | 0.00 | 6 | 66.20 | 66.20 | 66.20 | 150 | 66.20 | 69.80 | 100 | -2.65% | 1.07% |
| Straumann N | 740.50 | 0.89% | 6.50 | 23113 | 735.00 | 735.00 | 744.00 | 27 | 737.50 | - | 25 | -3.86% | 6.61% |
| Sulzer N | 118.70 | -0.67% | -0.80 | 96503 | 118.70 | 118.40 | 120.20 | 90 | 118.40 | 119.50 | 200 | -0.83% | 1.10% |
| Sunrise N | 89.25 | -0.28% | -0.25 | 84989 | 89.50 | 89.05 | 90.40 | 100 | 88.50 | 89.00 | 20 | -1.27% | 0.28% |
| Swatch Group I | 389.00 | -1.09% | -4.30 | 153766 | 392.80 | 386.60 | 392.80 | 7 | 392.00 | 390.00 | 30 | 2.24% | -1.03% |
| Swatch Group N | 75.40 | -1.05% | -0.80 | 88142 | 76.40 | 75.10 | 76.40 | 50 | 76.00 | 77.00 | 150 | 2.70% | 2.28% |
| Swiss Life N | 367.50 | -0.19% | -0.70 | 191418 | 369.10 | 367.20 | 370.20 | 120 | 367.00 | 368.00 | 15 | 2.97% | 6.52% |
| Swiss Prime Site N | 83.30 | 0.60% | 0.50 | 582311 | 82.90 | 82.80 | 83.55 | 1000 | 83.10 | 83.90 | 2000 | -0.54% | -6.73% |
| Swiss Re N | 89.96 | 0.07% | 0.06 | 848059 | 89.80 | 89.80 | 90.66 | 20 | 90.00 | 89.00 | 386 | 2.34% | -1.41% |
| Swisscom N | 444.20 | -0.25% | -1.10 | 102315 | 445.70 | 443.60 | 447.70 | 5 | 445.30 | 445.00 | 10 | 0.11% | -14.33% |
| Swissquote N | 71.30 | 0.00% | 0.00 | 23883 | 71.50 | 70.60 | 71.70 | 113 | 71.10 | 71.10 | 18 | 3.48% | 86.89% |
| Tamedia N | 121.00 | -0.41% | -0.50 | 3595 | 121.00 | 121.00 | 122.00 | 1571 | 121.00 | 121.00 | 22 | 0.83% | -12.32% |
| Tecan N | 225.40 | 0.18% | 0.40 | 44818 | 223.40 | 223.40 | 226.60 | 150 | 220.00 | 220.00 | 115 | -4.89% | 11.20% |
| Temenos N | 159.70 | -0.19% | -0.30 | 66830 | 158.90 | 158.20 | 161.00 | 125 | 158.90 | 160.00 | 100 | 2.37% | 27.76% |
| Thurgauer KB PS | 105.50 | 0.00% | 0.00 | 822 | 105.50 | 104.00 | 105.50 | 500 | 103.50 | 105.50 | 443 | 1.44% | 3.74% |
| Titlis-Bahnen N | 396.00 | 1.28% | 5.00 | 69 | 390.00 | 389.00 | 396.00 | 25 | 386.00 | 399.00 | 31 | -1.74% | 0.70% |
| Tornos N | 9.00 | -2.39% | -0.22 | 93223 | 9.12 | 8.70 | 9.18 | 1520 | 8.70 | 8.56 | 28 | -5.46% | 48.03% |
| U-Blox N | 140.30 | -2.30% | -3.30 | 19191 | 143.10 | 139.40 | 143.10 | 5 | 140.30 | 143.40 | 30 | 1.59% | -26.85% |
| UBS Group N | 15.81 | -0.22% | -0.04 | 11111711 | 15.84 | 15.79 | 15.96 | 1530 | - | - | 10897 | 4.53% | -11.85% |
| VAT N | 112.00 | -0.89% | -1.00 | 113431 | 113.10 | 111.30 | 113.10 | 840 | 111.10 | - | 167 | -0.26% | -21.75% |
| VP Bank I | 156.20 | 3.99% | 6.00 | 27292 | 151.00 | 151.00 | 158.40 | 100 | 155.80 | 157.40 |