Finanz und Wirtschaft 
24.01.2020 01:04:32
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.01.2020 | 13211.52 | Volatilität in % | - |
| Börse | Letzter Handel | 23.01.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 24.01.2020 / 01:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 2.08% | 13279.9 | 12763.0 |
| 1 Woche | 1.21% | 13279.9 | 12975.0 |
| 1 Monat | 1.13% | 13279.9 | 12763.0 |
| 3 Monate | 8.27% | 13279.9 | 12135.8 |
| 6 Monate | 8.53% | 13279.9 | 11560.0 |
| 1 Jahr | 25.18% | 13279.9 | 10365.9 |
| 3 Jahre | 45.57% | 13279.9 | 9001.6 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 22.94 | -1.38% | -0.32 | 6062998 | 23.13 | 22.86 | 23.25 | 41722 | 22.94 | 22.95 | 5749 | -0.69% | -1.84% |
| Addex N | 2.12 | -2.75% | -0.06 | 76306 | 2.17 | 2.10 | 2.24 | 1144 | 2.12 | 2.15 | 500 | 14.29% | 29.27% |
| Adecco N | 59.28 | -1.30% | -0.78 | 636397 | 60.00 | 59.26 | 60.24 | 7267 | 59.28 | 59.30 | 725 | -1.53% | -3.17% |
| Adval Tech N | 159.00 | 0.63% | 1.00 | 161 | 159.00 | 159.00 | 161.00 | 99 | 159.00 | 165.00 | 15 | 1.27% | -6.47% |
| Aevis N | 14.00 | 0.00% | 0.00 | 4058 | 14.00 | 14.00 | 14.30 | 829 | 14.00 | 14.20 | 5000 | 4.87% | 0.00% |
| Airesis N | 1.02 | - | - | - | - | - | - | 14900 | 1.00 | 1.08 | 33178 | -8.11% | -13.56% |
| Alcon N | 59.87 | -0.93% | -0.56 | 1295151 | 60.08 | 59.87 | 60.64 | 10545 | 59.87 | 59.90 | 38 | 1.92% | 9.25% |
| Allreal N | 201.00 | 0.00% | 0.00 | 23921 | 201.00 | 200.00 | 202.00 | 472 | 200.50 | 201.00 | 3783 | 1.93% | 4.47% |
| Also N | 163.40 | -1.09% | -1.80 | 19088 | 166.00 | 161.20 | 166.00 | 267 | 163.40 | 163.60 | 83 | 2.38% | 0.00% |
| Aluflexpack N | 21.40 | 3.63% | 0.75 | 7584 | 20.60 | 20.60 | 21.40 | 9479 | 21.25 | 21.40 | 491 | 4.14% | 7.54% |
| AMS I | 40.95 | -3.03% | -1.28 | 1476289 | 41.89 | 40.67 | 43.33 | 31612 | 40.95 | 41.00 | 3917 | -6.10% | 4.28% |
| APG SGA N | 285.50 | -0.87% | -2.50 | 1337 | 288.00 | 284.00 | 288.00 | 1 | 283.00 | 285.50 | 305 | 1.96% | 0.53% |
| Arbonia N | 12.48 | -0.95% | -0.12 | 244137 | 12.70 | 12.44 | 12.70 | 492 | 12.46 | 12.48 | 815 | -6.59% | -0.95% |
| Arundel N | 1.94 | -7.62% | -0.16 | 160 | 1.94 | 1.94 | 1.94 | 100 | 1.94 | 2.10 | 6618 | 0.00% | -6.73% |
| Aryzta N | 0.97 | 1.06% | 0.01 | 8014827 | 0.96 | 0.93 | 0.97 | 1801 | 0.97 | 0.97 | 2494 | -2.24% | -10.33% |
| Ascom N | 10.06 | -1.37% | -0.14 | 68611 | 10.16 | 10.02 | 10.18 | 11374 | 10.04 | 10.08 | 540 | -5.81% | -4.37% |
| Asmallworld N | 2.80 | 1.45% | 0.04 | 1020 | 2.75 | 2.75 | 2.81 | 1490 | 2.75 | 2.86 | 3395 | 0.00% | 3.70% |
| Autoneum N | 118.40 | 3.14% | 3.60 | 63666 | 119.00 | 117.30 | 121.60 | 9 | 118.30 | 118.40 | 8 | 0.94% | 1.89% |
| Bachem N | 164.00 | 1.74% | 2.80 | 16777 | 162.00 | 161.00 | 164.00 | 4233 | 163.00 | 164.00 | 269 | 5.67% | 5.94% |
| Bâloise N | 175.50 | -1.24% | -2.20 | 135050 | 178.20 | 175.50 | 179.00 | 649 | 175.50 | 175.60 | 1989 | 0.63% | 0.29% |
| Bank Linth N | 490.00 | 0.82% | 4.00 | 32 | 484.00 | 484.00 | 490.00 | 10 | 488.00 | 492.00 | 10 | 0.41% | 0.82% |
| BC Genève N | 199.50 | 0.25% | 0.50 | 511 | 199.00 | 198.00 | 199.50 | 200 | 199.00 | 199.50 | 98 | 1.27% | 2.57% |
| BC Jura I | 59.00 | 0.00% | 0.00 | 5 | 59.00 | 59.00 | 59.00 | 28 | 58.00 | 59.00 | 183 | 2.61% | 5.36% |
| BC Vaudoise N | 815.00 | 0.12% | 1.00 | 6053 | 815.00 | 810.00 | 816.00 | 303 | 815.00 | 816.00 | 270 | 0.62% | 3.16% |
| Banque Profil I | 2.00 | 0.50% | 0.01 | 7418 | 1.92 | 1.91 | 2.00 | 534 | 1.80 | 2.00 | 824 | 0.50% | -9.91% |
| Barry Callebaut N | 2194.00 | 0.55% | 12.00 | 18007 | 2178.00 | 2176.00 | 2210.00 | 435 | 2194.00 | 2196.00 | 97 | 2.72% | 2.62% |
| Basellandsch. KB PS | 934.00 | 0.00% | 0.00 | 107 | 934.00 | 932.00 | 934.00 | 130 | 930.00 | 934.00 | 247 | 0.86% | 1.52% |
| Basilea Pharma N | 58.40 | -2.01% | -1.20 | 92515 | 59.60 | 58.00 | 60.50 | 29 | 58.35 | 58.40 | 1230 | 2.37% | 24.63% |
| Basler KB PS | 79.00 | 1.54% | 1.20 | 16381 | 77.20 | 77.20 | 79.00 | 17 | 78.80 | 79.00 | 2922 | 2.07% | 5.33% |
| BB Biotech N | 66.45 | -1.56% | -1.05 | 112921 | 67.30 | 66.40 | 68.00 | 1500 | 66.45 | 66.50 | 4205 | 1.30% | 0.30% |
| Belimo N | 6860.00 | -0.87% | -60.00 | 1048 | 6940.00 | 6810.00 | 6980.00 | 7 | 6850.00 | 6860.00 | 14 | -0.58% | -5.90% |
| Bell Food Group N | 259.50 | 0.97% | 2.50 | 3455 | 258.00 | 256.00 | 261.00 | 14 | 259.00 | 259.50 | 22 | 0.19% | -0.95% |
| Bellevue N | 25.70 | 0.78% | 0.20 | 1882 | 25.60 | 25.10 | 25.70 | 253 | 25.10 | 25.70 | 298 | 0.78% | 7.53% |
| Titlis-Bahnen N | 352.00 | -1.12% | -4.00 | 180 | 357.00 | 350.00 | 357.00 | 5 | 351.00 | 353.00 | 5 | 1.15% | 1.73% |
| BEKB | BCBE N | 226.00 | -1.31% | -3.00 | 1923 | 230.00 | 226.00 | 230.00 | 314 | 226.00 | 227.00 | 12 | 0.22% | 1.80% |
| BFW Liegenschaften N | 44.20 | 0.00% | 0.00 | 1365 | 44.00 | 44.00 | 44.20 | 9430 | 44.10 | 44.20 | 11606 | 0.00% | -0.23% |
| BKW N | 87.90 | -0.11% | -0.10 | 60197 | 87.90 | 86.80 | 88.30 | 1343 | 87.90 | 88.00 | 912 | 3.53% | 23.11% |
| Blackstone Res. N | 0.90 | -0.22% | -0.00 | 5890 | 0.90 | 0.89 | 0.90 | 1019 | 0.85 | 0.90 | 34285 | -0.22% | -4.06% |
| Bobst N | 51.60 | 0.39% | 0.20 | 27178 | 50.40 | 50.40 | 52.05 | 75 | 51.35 | 51.60 | 79 | -4.09% | -8.43% |
| Bossard N | 142.40 | -1.52% | -2.20 | 89278 | 144.10 | 141.40 | 144.70 | 11 | 142.20 | 142.40 | 241 | -4.49% | -18.49% |
| Bucher N | 334.60 | -0.95% | -3.20 | 39577 | 338.60 | 332.40 | 339.20 | 205 | 334.40 | 334.60 | 65 | -0.36% | -1.53% |
| Burckhardt Compr. N | 271.50 | -2.69% | -7.50 | 7877 | 279.00 | 270.00 | 279.00 | 380 | 271.00 | 271.50 | 132 | -3.38% | 2.45% |
| Burkhalter N | 76.80 | -2.17% | -1.70 | 3105 | 78.20 | 76.80 | 78.40 | 193 | 76.80 | 77.10 | 14 | 0.79% | 0.92% |
| BVZ N | 1350.00 | -1.46% | -20.00 | 114 | 1380.00 | 1350.00 | 1380.00 | 7 | 1320.00 | 1350.00 | 4 | -2.17% | 12.50% |
| Calida N | 37.30 | -1.06% | -0.40 | 2968 | 37.80 | 36.80 | 37.80 | 116 | 36.80 | 37.30 | 99 | -0.27% | 1.36% |
| Gavazzi I | 258.00 | -0.39% | -1.00 | 88 | 259.00 | 258.00 | 259.00 | 61 | 258.00 | 260.00 | 21 | -1.15% | -0.77% |
| Cassiopea N | 39.60 | -3.41% | -1.40 | 4057 | 41.00 | 39.60 | 41.70 | 569 | 39.60 | 39.90 | 65 | -6.82% | -5.71% |
| Cembra Money Bank N | 113.80 | -1.90% | -2.20 | 78027 | 116.00 | 113.80 | 116.10 | 1078 | 113.80 | 113.90 | 2159 | -0.26% | 7.36% |
| Lindt & Sprüngli N | 91800.00 | 0.00% | 0.00 | 158 | 91800.00 | 91400.00 | 92300.00 | 2 | 91800.00 | 91900.00 | 4 | 2.68% | 7.37% |
| Lindt & Sprüngli PS | 8150.00 | 0.49% | 40.00 | 2793 | 8110.00 | 8100.00 | 8180.00 | 17 | 8150.00 | 8155.00 | 25 | 1.88% | 8.45% |
| Cicor Technologies N | 62.00 | 1.31% | 0.80 | 1577 | 61.40 | 61.20 | 62.00 | 34 | 61.70 | 62.00 | 688 | -1.12% | 4.38% |
| Clariant N | 22.06 | -1.39% | -0.31 | 1469739 | 22.30 | 21.96 | 22.39 | 3142 | 22.05 | 22.06 | 247191 | 3.23% | 2.13% |
| Coltene N | 92.60 | -1.49% | -1.40 | 2968 | 94.00 | 91.80 | 94.00 | 10 | 91.50 | 92.60 | 170 | 0.33% | 4.28% |
| Comet N | 129.70 | -0.15% | -0.20 | 47603 | 130.00 | 128.10 | 131.40 | 58 | 129.70 | 129.90 | 62 | 4.60% | 5.79% |
| Richemont N | 74.90 | -2.32% | -1.78 | 3022108 | 75.80 | 74.70 | 76.00 | 7239 | 74.90 | 74.92 | 2567 | -2.93% | -1.53% |
| CI COM I | 2.36 | - | - | - | - | - | - | 152 | 2.34 | 2.70 | 100 | -12.59% | -2.48% |
| Comp. Fin. Tradition | 105.50 | -0.94% | -1.00 | 2918 | 106.00 | 105.50 | 106.50 | 390 | 105.50 | 107.00 | 373 | 0.00% | 0.00% |
| Conzzeta N | 1146.00 | 1.06% | 12.00 | 3021 | 1136.00 | 1126.00 | 1148.00 | 23 | 1144.00 | 1146.00 | 18 | -0.35% | -0.87% |
| Cosmo N | 80.30 | -3.02% | -2.50 | 19332 | 82.80 | 79.20 | 82.80 | 99 | 80.20 | 80.30 | 666 | 1.13% | 4.69% |
| CPH N | 79.00 | 1.54% | 1.20 | 1151 | 77.80 | 77.80 | 79.00 | 200 | 78.00 | 79.00 | 99 | 0.00% | -0.25% |
| Crealogix N | 117.50 | -0.42% | -0.50 | 125 | 120.00 | 117.50 | 120.00 | 129 | 117.50 | 118.50 | 600 | 0.86% | 7.80% |
| CS Group N | 13.06 | -0.83% | -0.11 | 11509486 | 13.18 | 13.01 | 13.27 | 7495 | 13.06 | 13.06 | 161489 | -3.11% | -0.31% |
| Daetwyler I | 170.80 | 0.83% | 1.40 | 47745 | 169.40 | 168.40 | 171.00 | 54 | 170.60 | 170.80 | 1400 | -0.58% | -8.37% |
| DKSH N | 55.80 | -1.85% | -1.05 | 142751 | 56.50 | 55.60 | 56.80 | 185 | 55.75 | 55.80 | 714 | -1.24% | 5.88% |
| Dormakaba N | 630.50 | -0.47% | -3.00 | 21819 | 632.50 | 625.50 | 632.50 | 19 | 630.00 | 630.50 | 3 | -3.96% | -8.95% |
| Dufry N | 88.88 | -3.16% | -2.90 | 380907 | 91.30 | 88.82 | 91.42 | 4997 | 88.88 | 89.00 | 14323 | -6.48% | -7.44% |
| Edisun Power N | 130.00 | 0.78% | 1.00 | 370 | 130.00 | 130.00 | 132.00 | 50 | 130.00 | 132.00 | 100 | -3.70% | -2.26% |
| EFG International N | 6.27 | 0.00% | 0.00 | 360784 | 6.22 | 6.22 | 6.41 | 2187 | 6.25 | 6.27 | 414 | 0.80% | -1.88% |
| Elma Electronic N | 440.00 | - | - | - | - | - | - | 110 | 438.00 | 440.00 | 1 | 0.46% | 0.46% |
| Emmi N | 868.00 | 0.12% | 1.00 | 4961 | 864.00 | 864.00 | 872.00 | 8 | 867.50 | 868.00 | 10 | 0.17% | 3.03% |
| Ems-Chemie N | 651.00 | -1.59% | -10.50 | 19342 | 661.00 | 647.00 | 661.50 | 232 | 650.00 | 651.00 | 1254 | 3.83% | 2.28% |
| Evolva N | 0.28 | -2.41% | -0.01 | 5490588 | 0.29 | 0.27 | 0.30 | 35176 | 0.28 | 0.29 | 34687 | 18.41% | 29.22% |
| Feintool N | 55.60 | -0.71% | -0.40 | 7225 | 55.80 | 54.90 | 55.80 | 5 | 55.10 | 55.60 | 11 | -4.47% | -10.03% |
| Flughafen Zürich N | 171.60 | -1.04% | -1.80 | 112279 | 173.60 | 171.60 | 173.90 | 1680 | 171.50 | 171.60 | 418 | -1.77% | -2.89% |
| Forbo N | 1704.00 | 0.47% | 8.00 | 5557 | 1701.00 | 1681.00 | 1708.00 | 28 | 1702.00 | 1704.00 | 6 | 1.31% | 3.40% |
| Fundamenta N | 15.40 | 0.65% | 0.10 | 14347 | 15.25 | 15.25 | 15.40 | 862 | 15.35 | 15.40 | 6978 | 0.33% | 0.33% |
| Galenica N | 64.40 | 0.55% | 0.35 | 151450 | 64.35 | 64.10 | 64.95 | 550 | 64.35 | 64.40 | 20443 | 2.47% | 7.60% |
| GAM N | 2.85 | -3.32% | -0.10 | 735100 | 2.95 | 2.82 | 2.98 | 23846 | 2.85 | 2.86 | 4738 | 2.59% | 1.71% |
| Geberit N | 515.00 | -0.92% | -4.80 | 169688 | 519.40 | 514.40 | 520.80 | 525 | 515.00 | 515.20 | 973 | 0.04% | -5.19% |
| Georg Fischer N | 970.50 | -1.47% | -14.50 | 16549 | 984.00 | 965.00 | 985.00 | 150 | 970.00 | 970.50 | 223 | -1.12% | -1.27% |
| Givaudan N | 3091.00 | -0.90% | -28.00 | 37893 | 3128.00 | 3086.00 | 3130.00 | 85 | 3090.00 | 3091.00 | 153 | 1.41% | 1.98% |
| Glarner KB N | 33.50 | 0.00% | 0.00 | 1331 | 33.70 | 33.50 | 33.70 | 109 | 33.50 | 33.60 | 200 | -0.59% | 0.60% |
| Graubündner KB PS | 1520.00 | 0.00% | 0.00 | 217 | 1520.00 | 1505.00 | 1535.00 | 13 | 1505.00 | 1520.00 | 8 | 0.66% | 2.36% |
| Groupe Minoteries N | 342.00 | 0.59% | 2.00 | 333 | 350.00 | 342.00 | 350.00 | 10 | 342.00 | 354.00 | 68 | 2.40% | -5.00% |
| Gurit I | 1576.00 | -0.63% | -10.00 | 1502 | 1598.00 | 1574.00 | 1616.00 | 122 | 1576.00 | 1586.00 | 1 | 8.24% | 5.49% |
| Helvetia N | 140.80 | -0.42% | -0.60 | 65056 | 141.50 | 140.30 | 142.90 | 490 | 140.80 | 140.90 | 1135 | 1.51% | 2.92% |
| Hiag Immo N | 109.00 | -1.80% | -2.00 | 5014 | 110.00 | 109.00 | 111.50 | 297 | 109.00 | 111.00 | 486 | -1.80% | 0.93% |
| Highlight I | 28.00 | 1.45% | 0.40 | 1634 | 27.40 | 27.40 | 28.00 | 2 | 27.40 | 28.00 | 433 | 9.38% | 11.11% |
| Hochdorf N | 86.50 | -1.59% | -1.40 | 1001 | 86.00 | 85.50 | 87.10 | 15 | 86.00 | 86.50 | 71 | -5.15% | 3.97% |
| Huber+Suhner N | 74.20 | -3.01% | -2.30 | 72828 | 73.40 | 72.70 | 76.10 | 1140 | 74.10 | 74.20 | 759 | -3.89% | -3.39% |
| Hypo Lenzburg N | 4660.00 | -0.85% | -40.00 | 8 | 4660.00 | 4660.00 | 4660.00 | 2 | 4640.00 | 4680.00 | 7 | 0.00% | 1.75% |
| Idorsia N | 33.00 | -0.90% | -0.30 | 451971 | 33.24 | 32.94 | 33.48 | 3351 | 32.98 | 33.00 | 2967 | 3.71% | 10.22% |
| Implenia N | 42.16 | -1.95% | -0.84 | 38692 | 42.98 | 42.04 | 43.00 | 11 | 42.16 | 42.18 | 36 | 4.10% | 7.39% |
| Inficon N | 753.50 | -0.66% | -5.00 | 7685 | 762.00 | 750.50 | 762.00 | 20 | 753.00 | 753.50 | 30 | -1.12% | -1.95% |
| Interroll N | 1982.00 | -2.36% | -48.00 | 3590 | 2020.00 | 1950.00 | 2030.00 | 102 | 1982.00 | 1984.00 | 3 | -11.12% | -8.87% |
| Intershop N | 617.00 | 1.82% | 11.00 | 1344 | 607.00 | 602.00 | 623.00 | 26 | 615.00 | 617.00 | 37 | 3.18% | 8.82% |
| Investis N | 84.00 | -0.94% | -0.80 | 3336 | 84.80 | 84.00 | 84.80 | 246 | 84.00 | 84.60 | 213 | 0.48% | 3.45% |
| IVF Hartmann N | 160.00 | 0.00% | 0.00 | 150 | 160.00 | 160.00 | 163.00 | 48 | 160.00 | 162.00 | 110 | 0.63% | 2.56% |
| Julius Bär N | 49.73 | -3.02% | -1.55 | 814314 | 51.26 | 49.58 | 51.26 | 562 | 49.72 | 49.73 | 10610 | 0.71% | -0.40% |
| Jungfraubahn N | 175.60 | -0.34% | -0.60 | 4579 | 176.40 | 175.00 | 179.80 | 104 | 175.60 | 175.80 | 2 | 1.15% | 6.42% |
| Kardex N | 164.60 | -2.26% | -3.80 | 17946 | 168.40 | 162.80 | 169.00 | 55 | 164.60 | 164.80 | 382 | -2.49% | 0.98% |
| Klingelnberg N | 21.95 | -2.44% | -0.55 | 21526 | 22.50 | 21.90 | 22.50 | 310 | 21.90 | 21.95 | 250 | -6.00% | -10.04% |
| Komax N | 194.60 | -2.46% | -4.90 | 50337 | 199.50 | 192.70 | 200.80 | 439 | 194.50 | 194.60 | 307 | -15.98% | -17.68% |
| Kudelski I | 5.50 | -2.83% | -0.16 | 120123 | 5.65 | 5.46 | 5.72 | 2312 | 5.50 | 5.51 | 465 | -3.51% | -4.35% |
| Kühne + Nagel N | 162.95 | -2.60% | -4.35 | 261661 | 167.00 | 162.95 | 167.00 | 4290 | 162.95 | 163.00 | 6927 | -1.24% | -0.15% |
| Kuros BioSciences N | 3.00 | 1.01% | 0.03 | 40662 | 2.93 | 2.93 | 3.00 | 1600 | 2.98 | 3.00 | 8601 | 3.81% | 22.45% |
| LafargeHolcim N | 51.72 | -0.58% | -0.30 | 2404201 | 51.90 | 51.60 | 52.32 | 5398 | 51.70 | 51.72 | 26368 | -1.15% | -3.69% |
| Lalique N | 38.00 | -2.56% | -1.00 | 50 | 38.00 | 38.00 | 38.00 | 1750 | 37.80 | 38.00 | 899 | 2.15% | -2.06% |
| Landis+Gyr N | 98.80 | -0.85% | -0.85 | 172960 | 99.50 | 97.45 | 99.80 | 301 | 98.75 | 98.80 | 16927 | -2.95% | -1.89% |
| Lmgroup I | 45.00 | 1.12% | 0.50 | 5387 | 44.50 | 44.00 | 45.00 | 98 | 44.30 | 45.00 | 1587 | 0.45% | -2.17% |
| Leclanché N | 1.34 | -0.37% | -0.01 | 92689 | 1.35 | 1.34 | 1.39 | 21000 | 1.34 | 1.34 | 5884 | 0.75% | -3.58% |
| Lem N | 1480.00 | -0.27% | -4.00 | 535 | 1484.00 | 1460.00 | 1490.00 | 5 | 1470.00 | 1480.00 | 62 | 0.27% | 3.93% |
| Leonteq N | 34.94 | -0.40% | -0.14 | 20137 | 35.48 | 34.50 | 35.48 | 14 | 34.90 | 34.94 | 74 | -1.13% | 6.39% |
| LLB N | 62.20 | 0.81% | 0.50 | 13895 | 62.40 | 62.00 | 63.50 | 399 | 62.20 | 62.60 | 54 | 2.13% | -0.32% |
| Logitech N | 46.72 | -0.70% | -0.33 | 916833 | 47.09 | 46.45 | 47.10 | 108 | 46.70 | 46.72 | 19598 | 3.29% | 1.94% |
| Lonza N | 397.80 | -0.55% | -2.20 | 569407 | 399.30 | 397.20 | 401.10 | 411 | 397.80 | 397.90 | 105 | 8.48% | 12.63% |
| LumX N | 0.07 | 3.57% | 0.00 | 78000 | 0.07 | 0.07 | 0.07 | 10000 | 0.06 | 0.07 | 55000 | 3.57% | -0.68% |
| Luzerner KB N | 413.50 | -0.36% | -1.50 | 2064 | 415.00 | 411.50 | 415.00 | 22 | 412.50 | 413.50 | 50 | -0.48% | -1.43% |
| MCH Group N | 24.40 | -2.40% | -0.60 | 3255 | 24.70 | 24.30 | 25.00 | 123 | 24.40 | 24.50 | 494 | -3.94% | -6.51% |
| Medacta N | 80.80 | -0.25% | -0.20 | 66496 | 80.90 | 80.10 | 81.40 | 1026 | 80.70 | 80.80 | 627 | 11.60% | 11.60% |
| Medartis N | 45.65 | -3.89% | -1.85 | 4352 | 47.50 | 45.65 | 47.50 | 99 | 45.65 | 46.10 | 1 | 0.55% | 4.46% |
| Meier Tobler N | 14.90 | -0.27% | -0.04 | 2754 | 14.90 | 14.78 | 14.98 | 50 | 14.82 | 14.94 | 604 | 2.05% | 6.43% |
| Metall Zug N | 2230.00 | -0.89% | -20.00 | 124 | 2270.00 | 2230.00 | 2270.00 | 9 | 2230.00 | 2250.00 | 13 | 0.90% | 2.29% |
| Meyer Burger N | 0.40 | 0.45% | 0.00 | 1485982 | 0.39 | 0.39 | 0.40 | 50718 | 0.40 | 0.40 | 27165 | -0.40% | 7.15% |
| Mikron N | 6.46 | 0.94% | 0.06 | 1248 | 6.50 | 6.46 | 6.50 | 100 | 6.44 | 6.48 | 100 | 1.89% | -4.44% |
| Mobilezone N | 11.04 | -2.30% | -0.26 | 161040 | 11.36 | 10.94 | 11.36 | 4355 | 11.04 | 11.06 | 745 | -0.54% | 1.66% |
| Mobimo N | 318.00 | 0.16% | 0.50 | 20714 | 319.50 | 317.50 | 321.50 | 294 | 317.50 | 318.00 | 73 | 4.95% | 10.23% |
| Molecular Partners N | 23.90 | 3.91% | 0.90 | 44156 | 23.10 | 23.00 | 23.95 | 20 | 23.85 | 23.90 | 1 | 13.54% | 36.42% |
| Nestlé N | 108.34 | -0.40% | -0.44 | 5136914 | 109.00 | 107.88 | 109.08 | 2463 | 108.32 | 108.34 | 28606 | 3.28% | 3.40% |
| Newron Pharma N | 6.69 | -2.76% | -0.19 | 21949 | 6.88 | 6.67 | 7.00 | 750 | 6.68 | 6.69 | 49 | 0.15% | 5.35% |
| Novartis N | 91.82 | -0.36% | -0.33 | 4574831 | 92.02 | 91.64 | 92.87 | 2673 | 91.81 | 91.82 | 269 | 0.21% | -0.09% |
| Novavest N | 44.20 | 0.00% | 0.00 | 5873 | 44.10 | 44.00 | 44.30 | 42 | 44.10 | 44.20 | 194 | -0.11% | 1.60% |
| ObsEva N | 4.02 | -5.63% | -0.24 | 31161 | 4.31 | 4.02 | 4.31 | 3981 | 4.02 | 4.07 | 4 | 7.49% | 15.85% |
| OC Oerlikon N | 10.52 | -3.13% | -0.34 | 1873701 | 10.82 | 10.45 | 10.85 | 29668 | 10.51 | 10.52 | 14420 | -5.82% | -7.39% |
| Orascom N | 14.90 | -0.53% | -0.08 | 14071 | 14.98 | 14.78 | 14.98 | 700 | 14.86 | 14.90 | 667 | -1.59% | -2.49% |
| Orell Füssli N | 113.00 | 0.00% | 0.00 | 7123 | 113.00 | 112.00 | 114.00 | 355 | 112.00 | 113.00 | 154 | 0.89% | 13.57% |
| Orior N | 89.90 | -1.21% | -1.10 | 14387 | 91.00 | 89.80 | 91.00 | 1506 | 89.90 | 90.00 | 16 | 0.78% | 0.45% |
| Pargesa I | 80.90 | -1.22% | -1.00 | 177122 | 82.20 | 80.90 | 82.20 | 524 | 80.90 | 80.95 | 191 | -1.64% | 0.56% |
| Partners Group N | 894.00 | -4.95% | -46.60 | 231957 | 925.00 | 891.00 | 925.20 | 1321 | 894.00 | 894.20 | 182 | -2.93% | 0.74% |
| Peach Property N | 39.30 | -0.25% | -0.10 | 5881 | 39.30 | 39.00 | 39.50 | 110 | 39.30 | 39.50 | 1105 | -1.01% | -0.51% |
| Perfect Holding N | 0.01 | -3.33% | -0.00 | 34464 | 0.01 | 0.01 | 0.01 | 131486 | 0.01 | 0.02 | 60608 | -3.33% | -14.71% |
| Perrot Duval I | 148.00 | 0.68% | 1.00 | 300 | 147.00 | 147.00 | 148.00 | 950 | 143.00 | 147.00 | 25 | 8.82% | 8.03% |
| Phoenix Mecano I | 479.50 | 0.00% | 0.00 | 836 | 479.50 | 478.50 | 479.50 | 28 | 479.00 | 479.50 | 20 | 0.31% | 0.21% |
| Pierer Mobility I | 50.50 | -2.88% | -1.50 | 18170 | 52.00 | 50.20 | 52.00 | 400 | 50.50 | 50.70 | 324 | -9.01% | -6.48% |
| Plazza N | 284.00 | 1.07% | 3.00 | 873 | 282.00 | 280.00 | 284.00 | 10 | 283.00 | 284.00 | 49 | 3.27% | 0.71% |
| Poenina N | 47.50 | - | - | - | - | - | - | 25 | 47.30 | 47.60 | 300 | 1.50% | -1.66% |
| Polyphor N | 7.50 | 0.13% | 0.01 | 4678 | 7.35 | 7.35 | 7.50 | 831 | 7.38 | 7.50 | 1362 | 2.32% | -5.06% |
| Private Equity N | 59.00 | 0.00% | 0.00 | 55 | 58.00 | 58.00 | 59.00 | 50 | 58.50 | 59.00 | 2525 | 0.00% | 0.85% |
| PSP N | 145.40 | 1.39% | 2.00 | 256584 | 144.00 | 143.90 | 146.00 | 88 | 145.20 | 145.40 | 3440 | 4.68% | 8.83% |
| Relief Therapeut. N | 0.00 | 0.00% | 0.00 | 19212246 | 0.00 | 0.00 | 0.00 | 46958083 | 0.00 | 0.00 | 5317872 | -16.67% | 0.00% |
| Rieter N | 127.70 | -1.39% | -1.80 | 8223 | 129.30 | 127.40 | 130.10 | 21 | 127.40 | 127.70 | 107 | -3.62% | -7.53% |
| Roche GS | 327.40 | -0.91% | -3.00 | 2017911 | 329.75 | 326.80 | 331.35 | 1000 | 327.40 | 327.45 | 51 | 2.01% | 4.27% |
| Romande Energie N | 1260.00 | 0.80% | 10.00 | 103 | 1250.00 | 1250.00 | 1260.00 | 80 | 1240.00 | 1260.00 | 20 | 0.80% | 5.00% |
| Santhera N | 11.64 | -3.00% | -0.36 | 34157 | 12.00 | 11.40 | 12.00 | 420 | 11.42 | 11.50 | 5445 | -5.06% | 2.65% |
| Schaffner N | 198.00 | -3.41% | -7.00 | 574 | 204.00 | 197.50 | 204.00 | 35 | 198.00 | 198.50 | 3 | -2.46% | -10.81% |
| Schindler N | 243.60 | -0.73% | -1.80 | 30023 | 244.80 | 240.60 | 245.80 | 4 | 243.40 | 243.60 | 1185 | 1.50% | 2.70% |
| Schindler PS | 253.00 | -1.13% | -2.90 | 184594 | 255.10 | 250.60 | 256.10 | 756 | 253.00 | 253.20 | 464 | 1.32% | 2.76% |
| Schlatter N | 35.00 | -6.91% | -2.60 | 250 | 35.00 | 35.00 | 35.00 | 1158 | 35.00 | 37.60 | 156 | -5.91% | -2.23% |
| Schmolz + Bickenbach | 0.23 | -2.98% | -0.01 | 4510334 | 0.24 | 0.23 | 0.24 | 374734 | 0.23 | 0.23 | 9747 | -4.80% | -18.86% |
| Schweiter I | 1216.00 | -1.30% | -16.00 | 6842 | 1234.00 | 1200.00 | 1234.00 | 111 | 1216.00 | 1218.00 | 123 | -2.09% | -0.82% |
| SNB N | 6040.00 | 1.00% | 60.00 | 571 | 6000.00 | 5970.00 | 6260.00 | 1 | 5980.00 | 6040.00 | 5 | 8.05% | 12.06% |
| Sensirion N | 41.25 | -1.32% | -0.55 | 12992 | 41.10 | 41.00 | 41.75 | 3 | 41.25 | 41.40 | 81 | -8.33% | 0.49% |
| SF Urban Prop. N | 101.00 | -1.94% | -2.00 | 2705 | 103.00 | 101.00 | 104.00 | 272 | 101.00 | 104.00 | 3498 | -1.94% | 2.54% |
| SFS N | 90.55 | -1.58% | -1.45 | 90781 | 92.40 | 90.35 | 92.65 | 262 | 90.55 | 90.65 | 206 | -3.36% | -2.74% |
| SGS N | 2709.00 | -0.59% | -16.00 | 21787 | 2736.00 | 2702.00 | 2736.00 | 224 | 2706.00 | 2709.00 | 188 | 1.84% | 2.19% |
| Siegfried N | 478.00 | -3.34% | -16.50 | 18225 | 493.50 | 477.50 | 499.50 | 277 | 478.00 | 478.50 | 180 | 1.59% | 1.92% |
| SIG Combibloc N | 15.36 | -3.52% | -0.56 | 1776507 | 15.70 | 15.00 | 15.72 | 348 | 15.34 | 15.36 | 25065 | -0.39% | -0.65% |
| Sika N | 179.30 | -2.45% | -4.50 | 654132 | 183.45 | 178.45 | 183.95 | 38 | 179.25 | 179.30 | 91 | 0.65% | -1.40% |
| SoftwareOne N | 25.40 | -3.24% | -0.85 | 139772 | 26.25 | 25.10 | 26.30 | 994 | 25.35 | 25.40 | 1284 | -0.39% | 2.63% |
| Sonova N | 240.80 | 0.58% | 1.40 | 497795 | 239.00 | 238.20 | 244.40 | 859 | 240.70 | 240.80 | 348 | 6.08% | 8.71% |
| Spice Priv. Eq. N | 18.40 | 0.00% | 0.00 | 2852 | 18.40 | 18.00 | 18.40 | 100 | 18.40 | 18.70 | 200 | -0.54% | -4.17% |
| St. Galler KB N | 460.50 | 0.55% | 2.50 | 2485 | 459.50 | 458.00 | 461.00 | 21 | 459.50 | 460.50 | 70 | 0.11% | 2.22% |
| Stadler Rail N | 47.38 | -0.34% | -0.16 | 245518 | 47.60 | 46.80 | 47.82 | 360 | 47.34 | 47.38 | 1031 | -2.07% | -2.03% |
| Starrag N | 48.00 | 0.42% | 0.20 | - | 48.00 | 48.00 | 48.00 | 99 | 48.00 | 48.60 | 300 | 6.67% | 3.90% |
| Straumann N | 999.60 | -1.81% | -18.40 | 45076 | 1015.00 | 997.40 | 1021.00 | 372 | 999.60 | 999.80 | 441 | 1.38% | 5.18% |
| Sulzer N | 108.50 | 0.09% | 0.10 | 85744 | 108.70 | 107.40 | 108.70 | 198 | 108.40 | 108.50 | 2006 | 0.84% | 0.46% |
| Sunrise N | 80.05 | -1.60% | -1.30 | 183942 | 81.35 | 79.90 | 81.35 | 3383 | 80.05 | 80.15 | 2627 | 0.69% | 5.26% |
| Swatch Group N | 49.88 | -2.67% | -1.37 | 159568 | 50.80 | 49.88 | 50.85 | 1621 | 49.88 | 49.90 | 311 | -2.39% | -2.48% |
| Swatch Group I | 259.50 | -3.03% | -8.10 | 385323 | 263.60 | 259.50 | 265.20 | 1507 | 259.50 | 259.60 | 2590 | -4.67% | -3.89% |
| Swiss Life N | 493.10 | -0.22% | -1.10 | 181849 | 494.90 | 492.70 | 499.60 | 1661 | 493.10 | 493.20 | 63 | 2.01% | 1.50% |
| Swiss Prime Site N | 119.00 | 0.25% | 0.30 | 331848 | 119.20 | 118.50 | 119.80 | 1488 | 119.00 | 119.10 | 12796 | 2.06% | 6.34% |
| Swiss Re N | 109.80 | -0.36% | -0.40 | 1230850 | 110.20 | 109.55 | 110.95 | 417 | 109.75 | 109.80 | 1134 | 1.53% | 1.01% |
| Swisscom N | 527.80 | -0.57% | -3.00 | 111465 | 531.00 | 527.00 | 531.80 | 208 | 527.80 | 528.00 | 620 | 0.92% | 2.97% |
| Swissquote N | 59.80 | 0.00% | 0.00 | 96144 | 59.80 | 59.25 | 60.30 | 319 | 59.80 | 59.85 | 98 | 5.00% | 23.25% |
| Tecan N | 284.40 | -1.73% | -5.00 | 19392 | 288.00 | 284.20 | 290.00 | 201 | 284.40 | 284.60 | 7 | 1.86% | 4.56% |
| Temenos N | 154.75 | -2.58% | -4.10 | 267885 | 158.25 | 154.40 | 159.00 | 36 | 154.70 | 154.75 | 1190 | 1.81% | 1.01% |
| Thurgauer KB PS | 106.50 | -0.47% | -0.50 | 1475 | 107.00 | 106.50 | 107.50 | 444 | 106.50 | 107.50 | 15 | -1.39% | -2.29% |
| Tornos N | 6.66 | 0.30% | 0.02 | 16039 | 6.58 | 6.58 | 6.82 | 103 | 6.66 | 6.73 | 150 | -0.89% | -1.04% |
| TX Group N | 91.30 | -1.83% | -1.70 | 5766 | 92.70 | 91.20 | 93.00 | 248 | 91.30 | 92.30 | 2 | -1.08% | -2.56% |
| U-Blox N | 93.90 | -1.98% | -1.90 | 38367 | 95.85 | 93.85 | 96.65 | 2187 | 93.90 | 93.95 | 34 | -0.53% | -3.99% |
| UBS Group N | 12.28 | -0.89% | -0.11 | 21296966 | 12.39 | 12.20 | 12.42 | 3994 | 12.28 | 12.28 | 35103 | -3.12% | 0.45% |
| Valartis N | 10.00 | -1.96% | -0.20 | - | 10.00 | 10.00 | 10.00 | 1414 | 9.90 | 10.00 | 1000 | 0.00% | -1.96% |
| Valiant N | 99.50 | -0.70% | -0.70 | 20095 | 100.60 | 98.90 | 100.60 | 30 | 99.30 | 99.50 | 2562 | 0.71% | 1.12% |
| Valora N | 268.00 | -0.37% | -1.00 | 24389 | 270.00 | 266.50 | 270.50 | 611 | 267.50 | 268.00 | 381 | -0.74% | -0.74% |
| Varia N | 43.20 | 0.00% | 0.00 | 3530 | 43.00 | 43.00 | 43.30 | 5000 | 43.00 | 43.20 | 1148 | 0.23% | 1.41% |
| VAT Group N | 154.55 | -1.37% | -2.15 | 114052 | 156.50 | 153.60 | 157.20 | 78 | 154.50 | 154.55 | 385 | -1.02% | -5.50% |
| Vaudoise Vers. I | 608.00 | 0.00% | 0.00 | 913 | 606.00 | 604.00 | 608.00 | 10 | 604.00 | 608.00 | 111 | 5.56% | 6.29% |
| Vetropack I | 2980.00 | -1.97% | -60.00 | 251 | 3040.00 | 2975.00 | 3040.00 | 2 | 2970.00 | 2980.00 | 308 | -5.55% | -1.97% |
| Vifor Pharma N | 182.35 | -1.65% | -3.05 | 207717 | 184.80 | 182.05 | 184.80 | 4004 | 182.35 | 182.40 | 1780 | 0.05% | 3.23% |
| Villars N | 830.00 | 0.00% | 0.00 | 10 | 830.00 | 830.00 | 830.00 | 5 | 820.00 | 830.00 | 18 | 0.00% | -0.60% |
| Von Roll I | 0.84 | -0.71% | -0.01 | 44755 | 0.84 | 0.83 | 0.84 | 18550 | 0.83 | 0.84 | 18775 | 3.70% | -3.89% |
| Vontobel N | 69.45 | -0.43% | -0.30 | 101479 | 69.80 | 69.20 | 69.95 | 1758 | 69.40 | 69.45 | 2190 | 1.24% | 0.43% |
| VP Bank I | 165.60 | 0.24% | 0.40 | 1377 | 166.80 | 164.00 | 166.80 | 12 | 164.20 | 165.60 | 6 | -0.60% | 6.84% |
| VZ Holding N | 333.50 | 0.91% | 3.00 | 7795 | 328.00 | 328.00 | 339.50 | 15 | 333.50 | 334.00 | 40 | 10.98% | 11.73% |
| Walliser KB I | 113.50 | -1.30% | -1.50 | 2008 | 114.50 | 113.50 | 115.50 | 407 | 113.50 | 114.00 | 35 | 0.44% | 0.44% |
| Warteck Invest N | 2200.00 | 0.92% | 20.00 | 166 | 2180.00 | 2160.00 | 2200.00 | 30 | 2160.00 | 2200.00 | 44 | 4.76% | 6.80% |
| Wisekey N | 1.90 | 0.11% | 0.00 | 38422 | 1.99 | 1.85 | 1.99 | 759 | 1.90 | 1.93 | 433 | -1.35% | -12.13% |
| Ypsomed N | 142.40 | -1.66% | -2.40 | 25731 | 144.00 | 141.80 | 144.80 | 97 | 142.40 | 143.00 | 140 | 6.27% | 8.70% |
| Zehnder N | 46.35 | -2.22% | -1.05 | 21249 | 47.50 | 46.25 | 47.50 | 71 | 46.35 | 46.55 | 19 | 8.80% | 1.64% |
| Züblin N | 29.00 | 0.00% | 0.00 | 483 | 29.00 | 28.80 | 29.00 | 970 | 28.80 | 29.00 | 1400 | 0.69% | 7.41% |
| Zug Estates N | 2360.00 | -1.67% | -40.00 | 145 | 2410.00 | 2360.00 | 2410.00 | 13 | 2360.00 | 2370.00 | 2 | 0.00% | 1.29% |
| Zuger Kantonalbank N | 6300.00 | - | - | - | - | - | - | 10 | 6300.00 | 6360.00 | 9 | -0.32% | -0.32% |
| Zur Rose N | 127.80 | -0.16% | -0.20 | 57553 | 128.00 | 126.20 | 128.40 | 880 | 127.60 | 127.80 | 56 | 5.62% | 19.44% |
| Zurich Insurance N | 407.00 | -0.12% | -0.50 | 532876 | 409.00 | 405.90 | 411.00 | 2250 | 407.00 | 407.10 | 288 | 2.49% | 2.49% |
| Zwahlen & Mayr I | 256.00 | - | - | - | - | - | - | 3 | 252.00 | 256.00 | 19 | 2.40% | 1.59% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung