Finanz und Wirtschaft 
23.03.2019 14:22:38
Chart
Kursdaten
| Kurs | 11061.88 | Eröffnung | 11226.36 |
| Diff. absolut | -148.24 | Tages-Hoch | 11246.46 |
| Diff. % | -1.32 % | Tages-Tief | 11059.25 |
| Volumen | 95462262 | Umsatz | 3942286505.39 |
| Schlusskurs vom 21.03.2019 | 11210.12 | Volatilität in % | - |
| Börse | Letzter Handel | 22.03.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 23.03.2019 / 14:22 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 12.53% | 11328.1 | 9783.5 |
| 1 Woche | -1.52% | 11328.1 | 11059.2 |
| 1 Monat | 1.15% | 11328.1 | 10915.9 |
| 3 Monate | 12.73% | 11328.1 | 9517.0 |
| 6 Monate | 3.21% | 11328.1 | 9517.0 |
| 1 Jahr | 9.70% | 11328.1 | 9517.0 |
| 3 Jahre | 32.55% | 11328.1 | 8146.7 |
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 | 18.50 | -3.39% | -0.65 | 10584255 | 19.12 | 18.48 | 19.18 | 447 | 18.50 | 18.50 | 759 | -3.97% | -1.04% |
| AMS I | 29.12 | -2.05% | -0.61 | 903917 | 30.30 | 28.95 | 30.97 | 195 | 29.09 | 29.12 | 3022 | -1.89% | 23.60% |
| APG SGA N | 281.00 | -0.71% | -2.00 | 2291 | 282.50 | 281.00 | 285.00 | 356 | 281.00 | 281.50 | 51 | -6.02% | -14.85% |
| Addex N | 1.67 | -2.91% | -0.05 | 14602 | 1.72 | 1.67 | 1.77 | 232 | 1.67 | 1.70 | 4000 | -2.34% | -25.78% |
| Adecco N | 51.46 | -3.85% | -2.06 | 2335518 | 53.66 | 51.34 | 53.82 | 20153 | 51.44 | 51.46 | 10584 | -3.74% | 12.04% |
| Adval Tech N | 168.50 | 1.51% | 2.50 | 44 | 170.00 | 166.00 | 170.00 | 2 | 162.00 | 168.50 | 9 | -0.59% | -13.14% |
| Aevis N | 59.20 | -1.33% | -0.80 | 590 | 60.00 | 59.20 | 60.00 | 78 | 59.20 | 59.80 | 100 | -1.33% | -2.95% |
| Airesis N | 1.32 | 3.94% | 0.05 | 2577 | 1.32 | 1.32 | 1.32 | 297 | 1.30 | 1.32 | 3999 | 3.12% | 6.45% |
| Airopack N | 0.31 | 5.72% | 0.02 | 21875 | 0.29 | 0.29 | 0.34 | 10000 | 0.29 | 0.31 | 2 | -1.88% | -85.66% |
| Allreal N | 168.90 | -0.06% | -0.10 | 10974 | 169.90 | 168.40 | 169.90 | 223 | 168.90 | 169.00 | 219 | -0.41% | 10.32% |
| Also N | 122.60 | -2.54% | -3.20 | 7107 | 125.40 | 122.60 | 126.40 | 117 | 122.60 | 122.80 | 74 | -3.31% | 10.05% |
| Arbonia N | 10.18 | -3.96% | -0.42 | 56074 | 10.74 | 10.16 | 10.74 | 358 | 10.18 | 10.20 | 228 | -4.68% | -5.74% |
| Arundel N | 2.34 | -2.50% | -0.06 | 100 | 2.48 | 2.34 | 2.48 | 500 | 2.18 | 2.34 | 47 | -0.85% | -2.50% |
| Aryzta N | 1.40 | -2.03% | -0.03 | 2014656 | 1.43 | 1.37 | 1.44 | 51295 | 1.39 | 1.40 | 62493 | -4.15% | 28.43% |
| Ascom N | 12.92 | -1.67% | -0.22 | 32309 | 13.26 | 12.84 | 13.28 | 865 | 12.86 | 12.92 | 3390 | -1.67% | -4.86% |
| Asmallworld N | 2.90 | 0.00% | 0.00 | 73890 | 2.90 | 2.71 | 2.90 | 32 | 2.79 | 2.90 | 1750 | -3.65% | -26.58% |
| Autoneum N | 121.60 | -4.03% | -5.10 | 30163 | 128.00 | 121.30 | 128.30 | 645 | 121.60 | 121.70 | 1 | -3.95% | -17.50% |
| BB Biotech N | 70.60 | -2.28% | -1.65 | 117291 | 72.40 | 70.45 | 72.80 | 203 | 70.55 | 70.60 | 278 | -3.35% | 20.89% |
| BC Geneve N | 204.00 | 0.99% | 2.00 | 497 | 203.00 | 202.00 | 204.00 | 60 | 203.00 | 204.00 | 280 | 0.49% | 6.25% |
| BC Jura I | 54.00 | -0.92% | -0.50 | 7 | 54.00 | 54.00 | 54.00 | 24 | 53.00 | 54.00 | 66 | 3.85% | 1.89% |
| BC Vaudoise N | 802.00 | -0.62% | -5.00 | 3505 | 808.00 | 799.00 | 810.00 | 156 | 801.00 | 802.00 | 82 | -1.35% | 8.23% |
| BEKB | BCBE N | 237.00 | -0.63% | -1.50 | 4745 | 239.00 | 236.50 | 239.00 | 103 | 236.50 | 237.00 | 405 | 0.21% | 21.66% |
| BFW Liegenschaften N | 43.40 | 0.00% | 0.00 | 192 | 43.40 | 43.40 | 43.40 | 950 | 43.10 | 43.40 | 12785 | -0.23% | 1.88% |
| BKW N | 68.70 | 0.88% | 0.60 | 40099 | 68.30 | 68.10 | 68.90 | 769 | 68.70 | 68.80 | 1624 | 4.25% | - |
| BVZ N | 915.00 | -0.54% | -5.00 | 376 | 915.00 | 915.00 | 920.00 | 9 | 915.00 | 930.00 | 62 | 8.28% | 13.66% |
| Bachem N | 119.20 | -0.33% | -0.40 | 7287 | 119.60 | 119.20 | 120.80 | 219 | 119.20 | 119.80 | 42 | -4.49% | 4.93% |
| Bank Linth N | 480.00 | -0.41% | -2.00 | 14 | 480.00 | 480.00 | 480.00 | 10 | 478.00 | 480.00 | 7 | - | 6.19% |
| Banque Profil I | 3.30 | -0.60% | -0.02 | 50 | 3.30 | 3.30 | 3.30 | 3498 | 3.22 | 3.30 | 224 | 1.85% | 5.10% |
| Barry Callebaut N | 1776.00 | -1.17% | -21.00 | 7549 | 1810.00 | 1770.00 | 1822.00 | 50 | 1773.00 | 1776.00 | 210 | -0.84% | 16.00% |
| Basellandschaftliche | 916.00 | 0.00% | 0.00 | 50 | 912.00 | 912.00 | 916.00 | 79 | 912.00 | 916.00 | 76 | 0.44% | 0.88% |
| Basilea Pharma N | 47.04 | -0.80% | -0.38 | 47793 | 47.50 | 46.90 | 48.54 | 92 | 47.04 | 47.06 | 1084 | -3.13% | 17.72% |
| Basler KB PS | 76.00 | -0.26% | -0.20 | 4282 | 76.60 | 76.00 | 76.80 | 1000 | 75.60 | 76.00 | 459 | -3.80% | 5.85% |
| Belimo N | 5000.00 | -0.79% | -40.00 | 759 | 5050.00 | 4995.00 | 5070.00 | 22 | 5000.00 | 5010.00 | 18 | 1.01% | 26.90% |
| Bell Food N | 293.50 | 0.17% | 0.50 | 3065 | 294.50 | 293.50 | 296.50 | 64 | 293.50 | 294.50 | 26 | 2.09% | -3.77% |
| Bellevue N | 21.20 | 2.42% | 0.50 | 9517 | 20.70 | 20.60 | 21.40 | 418 | 20.80 | 21.20 | 1420 | -0.93% | 7.07% |
| Blackstone Res. N | 2.55 | 2.41% | 0.06 | 101 | 2.49 | 2.49 | 2.55 | 600 | 2.50 | 2.55 | 2219 | -0.39% | -29.56% |
| Bobst N | 64.30 | 0.39% | 0.25 | 109995 | 64.15 | 64.00 | 65.05 | 1229 | 64.10 | 64.30 | 126 | -4.17% | -5.86% |
| Bossard N | 157.00 | -1.63% | -2.60 | 11777 | 159.60 | 156.50 | 161.00 | 78 | 156.90 | 157.00 | 93 | 0.32% | 12.30% |
| Bucher N | 329.00 | -4.19% | -14.40 | 32588 | 345.00 | 328.60 | 345.00 | 747 | 329.00 | 329.20 | 96 | -2.37% | 24.43% |
| Burckhardt Compressi | 279.20 | -2.65% | -7.60 | 4949 | 287.80 | 279.20 | 288.40 | 12 | 279.20 | 279.60 | 53 | -0.71% | 21.18% |
| Burkhalter N | 73.30 | -2.14% | -1.60 | 5998 | 75.90 | 73.20 | 75.90 | 202 | 73.30 | 73.70 | 9844 | -1.87% | -6.03% |
| Bâloise N | 162.30 | -0.86% | -1.40 | 159509 | 164.00 | 162.30 | 164.30 | 2470 | 162.20 | 162.30 | 316 | -0.25% | 19.87% |
| CFT I | 106.50 | 0.00% | 0.00 | 451 | 107.00 | 106.50 | 107.50 | 737 | 106.50 | 107.50 | 714 | 0.47% | 4.41% |
| CI COM I | 2.58 | 0.00% | 0.00 | 3 | 2.58 | 2.58 | 2.58 | 999 | 2.16 | 2.90 | 500 | - | - |
| CPH N | 87.00 | 0.00% | 0.00 | 264 | 87.00 | 86.00 | 87.00 | 100 | 86.00 | 87.00 | 688 | -0.57% | 5.45% |
| CS Group N | 11.45 | -3.13% | -0.37 | 15227438 | 11.86 | 11.45 | 11.87 | 79227 | 11.45 | 11.46 | 16526 | -5.25% | 6.02% |
| Calida N | 30.35 | 1.17% | 0.35 | 2251 | 30.10 | 30.00 | 31.15 | 93 | 30.35 | 30.65 | 543 | -5.60% | - |
| Cassiopea N | 45.00 | 1.35% | 0.60 | 7652 | 45.00 | 44.00 | 45.10 | 10 | 45.00 | 45.20 | 1052 | -2.60% | 22.95% |
| Cembra Money Bank N | 93.70 | -0.32% | -0.30 | 68839 | 94.10 | 93.65 | 94.70 | 972 | 93.65 | 93.70 | 339 | -0.90% | 20.36% |
| Ceva Logistics N | 30.00 | 0.00% | 0.00 | 15674 | 30.10 | 30.00 | 30.10 | 50792 | 30.00 | 30.05 | 55053 | -0.33% | 0.50% |
| Cham Group N | 415.00 | 0.00% | 0.00 | 37 | 414.00 | 409.00 | 415.00 | 34 | 408.00 | 415.00 | 71 | 0.48% | 0.97% |
| Cicor Technologies N | 56.60 | 4.43% | 2.40 | 5845 | 55.20 | 55.00 | 57.60 | 40 | 56.40 | 56.80 | 438 | 9.27% | 43.65% |
| Clariant N | 20.93 | -4.12% | -0.90 | 2712359 | 21.87 | 20.93 | 22.00 | 28644 | 20.93 | 20.96 | 80413 | -4.86% | 15.70% |
| Coltene N | 96.00 | 0.00% | 0.00 | 3275 | 96.20 | 96.00 | 98.50 | 2216 | 96.00 | 96.30 | 85 | -3.81% | 13.88% |
| Comet N | 83.60 | -1.94% | -1.65 | 19244 | 84.80 | 83.15 | 86.10 | 7 | 83.50 | 83.60 | 9 | -4.78% | 4.83% |
| Conzzeta N | 792.00 | -4.00% | -33.00 | 2532 | 827.00 | 787.00 | 830.00 | 9 | 791.00 | 792.00 | 5 | -3.41% | 2.99% |
| Cosmo N | 81.40 | -0.37% | -0.30 | 7155 | 81.60 | 81.40 | 83.30 | 29 | 81.35 | 81.40 | 50 | 0.87% | -7.39% |
| Crealogix N | 97.50 | 1.56% | 1.50 | 688 | 97.00 | 96.00 | 99.00 | 50 | 96.00 | 97.50 | 11 | -6.25% | -12.16% |
| DKSH N | 58.65 | -2.82% | -1.70 | 138245 | 60.80 | 58.55 | 60.90 | 133 | 58.60 | 58.65 | 8 | -3.14% | -13.56% |
| Daetwyler I | 145.40 | -0.95% | -1.40 | 40326 | 147.60 | 144.80 | 150.00 | 310 | 145.20 | 145.40 | 73 | 4.01% | 16.51% |
| Dormakaba N | 695.00 | -0.36% | -2.50 | 6662 | 697.50 | 691.50 | 701.00 | 51 | 694.50 | 695.00 | 47 | -0.22% | 17.20% |
| Dufry N | 104.80 | -3.10% | -3.35 | 209672 | 108.80 | 104.80 | 109.00 | 3408 | 104.80 | 104.85 | 22833 | 0.29% | 12.54% |
| EFG International N | 6.23 | -0.95% | -0.06 | 92099 | 6.29 | 6.19 | 6.37 | 1247 | 6.23 | 6.25 | 8618 | -7.01% | 8.35% |
| Edisun Power N | 74.00 | -1.33% | -1.00 | 588 | 75.50 | 72.50 | 75.50 | 35 | 73.00 | 74.00 | 58 | -0.67% | 2.78% |
| Elma Electronic N | 386.00 | -1.03% | -4.00 | 115 | 386.00 | 386.00 | 386.00 | 100 | 374.00 | 404.00 | 50 | -2.03% | 10.29% |
| Emmi N | 850.50 | -0.35% | -3.00 | 2869 | 849.00 | 849.00 | 860.00 | 15 | 850.50 | 852.00 | 5 | -1.28% | 24.80% |
| Ems-Chemie N | 561.00 | -3.61% | -21.00 | 54682 | 583.00 | 557.00 | 587.00 | 65 | 560.50 | 561.00 | 940 | -4.67% | 20.13% |
| Evolva N | 0.25 | 0.41% | 0.00 | 338809 | 0.25 | 0.24 | 0.25 | 16067 | 0.25 | 0.25 | 153559 | -4.09% | 7.17% |
| Feintool N | 70.00 | -2.64% | -1.90 | 21420 | 72.40 | 69.40 | 72.70 | 15 | 69.90 | 70.00 | 3301 | -5.41% | -6.91% |
| Flughafen Zuerich N | 179.50 | -0.44% | -0.80 | 55801 | 181.20 | 178.50 | 181.20 | 1053 | 179.50 | 179.60 | 704 | 0.62% | 10.46% |
| Forbo N | 1557.00 | -1.33% | -21.00 | 2587 | 1572.00 | 1546.00 | 1583.00 | 9 | 1555.00 | 1558.00 | 2 | -0.83% | 12.74% |
| Fundamenta N | 14.45 | 0.00% | 0.00 | 2860 | 14.45 | 14.45 | 14.45 | 200 | 14.40 | 14.45 | 851 | 1.05% | -0.33% |
| GAM N | 3.12 | -8.07% | -0.27 | 1984061 | 3.37 | 3.05 | 3.37 | 10835 | 3.12 | 3.12 | 4578 | -14.32% | -19.04% |
| Galenica N | 48.86 | -1.09% | -0.54 | 117260 | 49.76 | 48.70 | 49.76 | 600 | 48.86 | 48.88 | 293 | -0.61% | 12.89% |
| Gavazzi I | 260.00 | 2.77% | 7.00 | 255 | 258.00 | 253.00 | 268.00 | 5 | 252.00 | 260.00 | 68 | -3.70% | 6.12% |
| Geberit N | 406.00 | -2.17% | -9.00 | 175382 | 417.50 | 405.70 | 417.50 | 180 | 405.80 | 406.00 | 7352 | -2.26% | 6.20% |
| Georg Fischer N | 897.00 | -3.76% | -35.00 | 28592 | 935.00 | 895.00 | 948.00 | 7 | 896.50 | 897.00 | 443 | -2.45% | 14.05% |
| Givaudan N | 2531.00 | -1.06% | -27.00 | 27893 | 2568.00 | 2526.00 | 2568.00 | 38 | 2530.00 | 2531.00 | 691 | -1.36% | 11.20% |
| Glarner KB N | 29.80 | -1.65% | -0.50 | 3922 | 30.20 | 29.80 | 30.20 | 91 | 29.80 | 30.00 | 1000 | -1.32% | 5.67% |
| Graubündner KB PS | 1445.00 | 0.70% | 10.00 | 52 | 1445.00 | 1445.00 | 1455.00 | 8 | 1445.00 | 1455.00 | 7 | 1.05% | 8.65% |
| Groupe Minoteries N | 370.00 | 0.00% | 0.00 | 2 | 370.00 | 370.00 | 370.00 | 99 | 360.00 | 370.00 | 27 | -2.63% | -4.64% |
| Gurit I | 961.00 | -2.04% | -20.00 | 363 | 981.00 | 958.00 | 997.00 | 1 | 959.00 | 961.00 | 63 | -4.66% | 10.84% |
| HIAG Immo N | 129.50 | -1.15% | -1.50 | 958 | 130.00 | 129.00 | 131.00 | 87 | 129.00 | 129.50 | 83 | 0.78% | 11.16% |
| Helvetia N | 613.00 | -1.13% | -7.00 | 9593 | 624.00 | 612.00 | 624.00 | 167 | 612.50 | 613.00 | 26 | -1.45% | 6.70% |
| Highlight I | 18.90 | 0.53% | 0.10 | 106 | 18.80 | 18.80 | 18.90 | 400 | 18.60 | 18.90 | 653 | 2.16% | -12.50% |
| Hochdorf N | 120.40 | 0.33% | 0.40 | 1151 | 120.80 | 120.00 | 125.00 | 698 | 120.00 | 120.40 | 1 | -2.59% | 18.04% |
| Huber+Suhner N | 84.10 | 0.72% | 0.60 | 55140 | 83.30 | 83.30 | 85.90 | 764 | 84.10 | 84.20 | 18 | 9.08% | 28.40% |
| Hypo Lenzburg N | 4600.00 | 0.00% | 0.00 | 11 | 4560.00 | 4560.00 | 4600.00 | 8 | 4560.00 | 4600.00 | 16 | - | 4.55% |
| IVF Hartmann N | 156.00 | -2.50% | -4.00 | 37 | 160.00 | 156.00 | 160.00 | 25 | 150.50 | 156.00 | 165 | -3.70% | -2.50% |
| Idorsia N | 16.90 | -3.43% | -0.60 | 239591 | 17.48 | 16.90 | 17.58 | 4037 | 16.89 | 16.90 | 1781 | -4.95% | 4.19% |
| Implenia N | 28.24 | -3.09% | -0.90 | 99268 | 29.26 | 28.06 | 29.26 | 1703 | 28.24 | 28.26 | 1774 | -4.01% | -14.63% |
| Inficon N | 549.50 | 0.37% | 2.00 | 10601 | 550.00 | 547.00 | 556.00 | 38 | 549.00 | 549.50 | 72 | 1.76% | 10.43% |
| Interroll N | 1954.00 | 5.74% | 106.00 | 3203 | 2000.00 | 1938.00 | 2000.00 | 17 | 1952.00 | 1954.00 | 75 | 4.05% | 34.57% |
| Intershop N | 506.00 | 0.00% | 0.00 | 721 | 507.00 | 505.00 | 507.00 | 157 | 505.00 | 506.00 | 10 | 0.20% | 3.69% |
| Investis N | 62.40 | 1.30% | 0.80 | 948 | 62.40 | 62.40 | 63.40 | 71 | 62.40 | 63.40 | 124 | 1.30% | 0.97% |
| Julius Baer N | 40.98 | -2.80% | -1.18 | 1335214 | 42.37 | 40.98 | 42.55 | 22836 | 40.98 | 41.00 | 10000 | -6.65% | 17.05% |
| Jungfraubahn N | 137.00 | -1.08% | -1.50 | 2370 | 139.00 | 137.00 | 139.00 | 10 | 137.00 | 139.00 | 388 | 0.37% | 9.16% |
| KTM Industries I | 60.60 | 0.00% | 0.00 | 7679 | 60.60 | 58.80 | 61.00 | 205 | 60.00 | 60.60 | 64 | 2.02% | - |
| Kardex N | 145.80 | -1.88% | -2.80 | 9529 | 149.00 | 145.80 | 150.80 | 407 | 145.80 | 146.00 | 140 | -1.35% | 28.57% |
| Kingelnberg N | 34.45 | 1.17% | 0.40 | 2116 | 34.60 | 34.10 | 34.60 | 365 | 34.05 | 34.45 | 99 | -5.62% | -10.87% |
| Komax N | 217.40 | -1.45% | -3.20 | 19703 | 221.00 | 217.40 | 223.80 | 134 | 217.40 | 217.80 | 26 | 0.83% | -5.48% |
| Kudelski I | 5.73 | -1.38% | -0.08 | 88365 | 5.77 | 5.71 | 5.83 | 267 | 5.73 | 5.75 | 1006 | 1.60% | 1.60% |
| Kuros N | 2.63 | -2.23% | -0.06 | 3733 | 2.70 | 2.63 | 2.72 | 1072 | 2.63 | 2.69 | 900 | -4.36% | 14.35% |
| Kühne + Nagel N | 134.00 | -1.54% | -2.10 | 252474 | 137.00 | 133.90 | 137.60 | 113 | 134.00 | 134.05 | 3078 | -2.90% | 6.05% |
| LLB N | 69.20 | -3.08% | -2.20 | 5445 | 71.00 | 69.00 | 71.00 | 287 | 69.10 | 69.20 | 110 | -0.72% | 7.79% |
| LafargeHolcim N | 48.86 | -3.21% | -1.62 | 2688055 | 50.78 | 48.83 | 50.94 | 5975 | 48.85 | 48.86 | 5531 | -4.35% | 20.64% |
| Lalique Group | 47.80 | 0.84% | 0.40 | 15 | 47.80 | 47.80 | 47.80 | 78 | 47.80 | 50.50 | 371 | -4.40% | -2.45% |
| Landis+Gyr N | 62.60 | -1.80% | -1.15 | 114170 | 63.70 | 62.35 | 63.80 | 1116 | 62.60 | 62.65 | 4 | 1.54% | 13.51% |
| Lastminute.com | 20.80 | 2.97% | 0.60 | 5943 | 22.00 | 20.50 | 22.00 | 185 | 20.50 | 20.80 | 402 | 8.90% | 18.86% |
| Leclanché N | 1.90 | 0.53% | 0.01 | 17583 | 1.97 | 1.90 | 1.97 | 3547 | 1.90 | 1.95 | 6277 | -4.28% | -5.00% |
| Lem N | 1300.00 | 1.40% | 18.00 | 272 | 1282.00 | 1282.00 | 1310.00 | 28 | 1292.00 | 1300.00 | 1 | - | 24.05% |
| Leonteq N | 38.20 | -1.29% | -0.50 | 33881 | 39.00 | 38.02 | 39.00 | 526 | 38.16 | 38.20 | 588 | -3.39% | -6.83% |
| Lindt & Sprüngli N | 77000.00 | -0.52% | -400.00 | 130 | 77300.00 | 77000.00 | 77600.00 | 1 | 77000.00 | 77200.00 | 1 | 0.26% | 5.05% |
| Lindt & Sprüngli PS | 6675.00 | -0.52% | -35.00 | 2513 | 6745.00 | 6660.00 | 6745.00 | 2 | 6670.00 | 6675.00 | 18 | -1.11% | 9.43% |
| Logitech N | 37.12 | -2.03% | -0.77 | 789148 | 37.91 | 37.07 | 38.26 | 12766 | 37.10 | 37.12 | 28575 | -4.55% | 20.05% |
| Lonza N | 288.50 | -2.93% | -8.70 | 261171 | 299.70 | 288.10 | 300.70 | 564 | 288.50 | 288.60 | 3129 | -3.83% | 13.27% |
| LumX N | 0.13 | -2.69% | -0.00 | 632 | 0.13 | 0.13 | 0.13 | 15726 | 0.12 | 0.13 | 2 | -5.24% | 5.42% |
| Luzerner Kantonalban | 469.50 | -0.95% | -4.50 | 1478 | 475.50 | 469.50 | 477.50 | 31 | 469.50 | 471.00 | 9 | 0.11% | 2.07% |
| MCH Group N | 17.50 | -7.89% | -1.50 | 41479 | 18.90 | 17.20 | 18.90 | 32 | 17.40 | 17.50 | 1532 | -11.62% | -12.28% |
| Medartis N | 61.00 | 3.74% | 2.20 | 2753 | 59.40 | 59.40 | 61.00 | 40 | 60.80 | 61.00 | 221 | 0.16% | 10.11% |
| Meier Tobler N | 17.42 | -1.58% | -0.28 | 1718 | 17.70 | 17.18 | 17.70 | 186 | 17.42 | 17.66 | 15 | -3.33% | 16.13% |
| Metall Zug N | 2800.00 | 0.54% | 15.00 | 106 | 2810.00 | 2765.00 | 2815.00 | 8 | 2780.00 | 2800.00 | 4 | 6.67% | 12.00% |
| Meyer Burger N | 0.62 | -1.12% | -0.01 | 4850396 | 0.63 | 0.62 | 0.67 | 3268 | 0.62 | 0.62 | 11829 | -11.10% | 2.83% |
| Mikron N | 7.10 | 1.43% | 0.10 | 16401 | 7.04 | 7.00 | 7.20 | 100 | 7.06 | 7.10 | 99 | 5.03% | 5.03% |
| Mobilezone N | 10.08 | -0.98% | -0.10 | 130796 | 10.28 | 10.02 | 10.30 | 878 | 10.06 | 10.08 | 485 | 0.20% | -7.86% |
| Mobimo N | 246.50 | -0.40% | -1.00 | 10660 | 247.00 | 245.50 | 249.50 | 368 | 246.00 | 246.50 | 1 | 1.86% | 5.34% |
| Molecular Partners N | 17.00 | 0.59% | 0.10 | 9317 | 16.96 | 16.96 | 17.36 | 660 | 17.00 | 17.08 | 1325 | - | -10.81% |
| Nestlé N | 93.86 | -1.66% | -1.58 | 6547583 | 95.46 | 93.86 | 95.54 | 72281 | 93.86 | 93.90 | 1289 | 0.15% | 17.62% |
| Newron Pharma N | 8.02 | -0.99% | -0.08 | 16936 | 8.19 | 8.02 | 8.22 | 1568 | 8.02 | 8.03 | 47 | -2.20% | 42.96% |
| Novartis N | 93.04 | -0.13% | -0.12 | 5442953 | 93.32 | 92.66 | 93.80 | 1350 | 93.02 | 93.04 | 10957 | -0.81% | 10.71% |
| OC Oerlikon N | 12.37 | -3.66% | -0.47 | 1813962 | 12.90 | 12.36 | 13.03 | 2199 | 12.36 | 12.37 | 33777 | -5.21% | 12.05% |
| Obseva N | 12.70 | -1.17% | -0.15 | 4798 | 12.95 | 12.55 | 13.65 | 1910 | 12.55 | 12.70 | 207 | 2.42% | 1.20% |
| Orascom N | 17.00 | -1.45% | -0.25 | 7463 | 17.20 | 16.80 | 17.20 | 899 | 16.95 | 17.00 | 56 | 4.94% | 14.09% |
| Orell Füssli N | 94.00 | -0.53% | -0.50 | 111 | 94.00 | 93.50 | 94.50 | 1 | 93.50 | 94.00 | 566 | 4.44% | 6.21% |
| Orior N | 78.10 | 2.23% | 1.70 | 41584 | 76.60 | 76.60 | 78.30 | 30 | 78.10 | 78.20 | 1917 | 1.96% | -2.01% |
| PSP N | 107.90 | 0.28% | 0.30 | 139441 | 107.50 | 107.00 | 108.00 | 3615 | 107.70 | 107.90 | 3347 | 0.28% | 11.41% |
| Panalpina N | 160.60 | -0.31% | -0.50 | 33033 | 158.00 | 158.00 | 160.90 | 37 | 160.40 | 160.60 | 1291 | -0.74% | 22.60% |
| Pargesa I | 78.00 | -2.01% | -1.60 | 83012 | 80.25 | 78.00 | 80.25 | 1224 | 78.00 | 78.05 | 248 | -3.64% | 10.09% |
| Partners Group N | 699.00 | -1.62% | -11.50 | 69480 | 712.50 | 697.50 | 712.50 | 370 | 698.50 | 699.00 | 1759 | -4.83% | 17.28% |
| Peach Property N | 29.50 | -1.67% | -0.50 | 6910 | 29.90 | 29.40 | 30.20 | 103 | 29.50 | 29.70 | 150 | -4.22% | 5.73% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 1741 | 0.01 | 0.01 | 0.02 | 59259 | 0.02 | 0.02 | 155528 | -5.88% | 45.45% |
| Perrot Duval I | 72.50 | 0.69% | 0.50 | 13 | 71.50 | 71.50 | 72.50 | 99 | 71.00 | 74.50 | 36 | 2.11% | 36.79% |
| Phoenix M. I | 490.00 | 3.05% | 14.50 | 988 | 475.50 | 463.50 | 491.50 | 17 | 487.00 | 490.00 | 6 | -3.73% | -2.58% |
| Plazza N | 240.00 | 0.00% | 0.00 | 4517 | 240.00 | 239.00 | 242.00 | 49 | 239.00 | 240.00 | 25 | 3.00% | 7.62% |
| Poenina N | 46.00 | 0.66% | 0.30 | 87 | 46.00 | 45.90 | 46.00 | 25 | 45.90 | 46.00 | 54 | 4.31% | 3.60% |
| Polyphor N | 21.00 | -2.10% | -0.45 | 4976 | 21.05 | 20.60 | 21.40 | 361 | 21.00 | 21.55 | 149 | 3.45% | 17.71% |
| Private Equity N | 63.50 | 0.00% | 0.00 | 664 | 63.50 | 63.50 | 64.00 | 100 | 63.00 | 63.50 | 2228 | -2.31% | 5.83% |
| Relief Therapeutics | 0.01 | -12.90% | -0.00 | 3883561 | 0.01 | 0.01 | 0.01 | 1733594 | 0.01 | 0.01 | 1261347 | -12.90% | 3.85% |
| Richemont N | 70.60 | -2.24% | -1.62 | 2294229 | 72.36 | 70.56 | 72.84 | 1523 | 70.58 | 70.60 | 16820 | -2.75% | 12.06% |
| Rieter N | 139.50 | -0.99% | -1.40 | 8639 | 141.80 | 139.00 | 142.00 | 36 | 139.40 | 139.50 | 8 | 4.10% | 8.31% |
| Roche GS | 269.40 | -0.46% | -1.25 | 1306265 | 270.95 | 268.40 | 272.20 | 418 | 269.35 | 269.40 | 2715 | -0.83% | 10.68% |
| Romande Energie N | 1115.00 | -0.89% | -10.00 | 13 | 1115.00 | 1115.00 | 1115.00 | 9 | 1115.00 | 1130.00 | 10 | -0.45% | -5.51% |
| SFPI N | 89.50 | 1.13% | 1.00 | 2032 | 89.00 | 89.00 | 89.50 | 849 | 88.50 | 89.50 | 30 | 1.13% | 4.07% |
| SFS N | 86.10 | -1.03% | -0.90 | 48131 | 87.95 | 85.90 | 88.65 | 91 | 86.00 | 86.10 | 13 | 2.81% | 12.84% |
| SGS N | 2523.00 | -1.91% | -49.00 | 35745 | 2583.00 | 2517.00 | 2585.00 | 6 | 2522.00 | 2523.00 | 334 | -2.96% | 14.16% |
| SIG Combibloc N | 10.96 | -0.36% | -0.04 | 150438 | 11.10 | 10.82 | 11.10 | 681 | 10.92 | 10.96 | 1295 | 2.05% | 4.78% |
| SNB N | 5680.00 | -0.35% | -20.00 | 45 | 5780.00 | 5620.00 | 5780.00 | 14 | 5620.00 | 5680.00 | 3 | -4.70% | 36.87% |
| Santhera N | 14.40 | -1.37% | -0.20 | 29756 | 14.78 | 14.10 | 14.78 | 155 | 14.20 | 14.40 | 155 | -4.89% | 113.65% |
| Schaffner N | 244.00 | -6.51% | -17.00 | 725 | 245.00 | 227.00 | 248.00 | 1 | 234.00 | 244.00 | 19 | -5.43% | -5.43% |
| Schindler N | 201.60 | -1.85% | -3.80 | 21361 | 206.40 | 201.40 | 206.80 | 344 | 201.60 | 201.80 | 124 | -3.26% | 5.77% |
| Schindler PS | 208.40 | -1.14% | -2.40 | 185217 | 212.00 | 206.80 | 212.40 | 77 | 208.20 | 208.40 | 2289 | -2.43% | 7.04% |
| Schlatter N | 40.80 | -11.30% | -5.20 | 264 | 42.20 | 40.80 | 42.20 | 111 | 38.80 | 40.80 | 2 | -4.67% | 25.93% |
| Schmolz + Bickenbach | 0.46 | -6.49% | -0.03 | 2175708 | 0.50 | 0.45 | 0.50 | 9825 | 0.46 | 0.46 | 720 | -5.05% | -14.63% |
| Schweiter I | 948.00 | -1.76% | -17.00 | 1270 | 971.00 | 946.00 | 971.00 | 10 | 945.00 | 948.00 | 49 | -5.77% | 9.09% |
| Sensirion N | 43.60 | 1.99% | 0.85 | 42232 | 43.30 | 42.40 | 44.00 | 125 | 42.95 | 43.80 | 439 | -1.91% | 3.20% |
| Siegfried N | 358.00 | -1.24% | -4.50 | 11603 | 363.00 | 357.00 | 365.50 | 348 | 358.00 | 358.50 | 114 | -0.83% | 6.55% |
| Sika N | 138.40 | -1.14% | -1.60 | 548900 | 140.50 | 138.40 | 141.00 | 4908 | 138.40 | 138.50 | 7036 | -0.07% | 11.08% |
| Sonova N | 192.75 | -1.63% | -3.20 | 197825 | 197.10 | 192.75 | 197.25 | 3281 | 192.75 | 192.85 | 1740 | -2.58% | 20.02% |
| Spice | 20.40 | 0.00% | 0.00 | 84 | 20.40 | 20.40 | 20.40 | 317 | 20.20 | 20.60 | 165 | 5.15% | -12.07% |
| St. Galler Kantonalb | 466.50 | -2.20% | -10.50 | 2379 | 476.00 | 466.50 | 476.00 | 3 | 466.50 | 467.00 | 8 | -2.41% | 3.32% |
| Starrag N | 47.60 | 0.42% | 0.20 | 9 | 47.60 | 47.60 | 47.60 | 200 | 47.20 | 48.90 | 179 | 0.85% | 10.70% |
| Straumann N | 791.50 | -0.63% | -5.00 | 26310 | 799.50 | 791.50 | 804.50 | 268 | 791.50 | 792.00 | 4 | -3.89% | 28.07% |
| Sulzer N | 95.35 | -3.78% | -3.75 | 35363 | 99.30 | 95.05 | 99.90 | 1145 | 95.25 | 95.35 | 276 | -2.51% | 22.17% |
| Sunrise N | 72.90 | -0.95% | -0.70 | 99428 | 74.00 | 72.75 | 74.00 | 2159 | 72.90 | 72.95 | 4415 | -2.47% | -15.67% |
| Swatch Group I | 282.30 | -2.52% | -7.30 | 270291 | 291.20 | 281.40 | 293.10 | 300 | 282.20 | 282.30 | 3800 | -3.32% | -1.53% |
| Swatch Group N | 54.70 | -2.58% | -1.45 | 144276 | 56.60 | 54.50 | 56.70 | 504 | 54.70 | 54.75 | 2590 | -2.93% | -3.70% |
| Swiss Life N | 428.70 | -1.83% | -8.00 | 204976 | 437.40 | 428.70 | 437.50 | 1801 | 428.70 | 429.30 | 2103 | -3.16% | 13.23% |
| Swiss Prime Site N | 86.55 | -0.29% | -0.25 | 124292 | 87.05 | 86.20 | 87.50 | 118 | 86.55 | 86.60 | 2861 | 0.17% | 8.80% |
| Swiss Re N | 96.44 | -1.21% | -1.18 | 1063533 | 97.84 | 96.44 | 98.00 | 15269 | 96.44 | 96.56 | 9346 | -3.66% | 7.01% |
| Swisscom N | 483.20 | -0.19% | -0.90 | 123133 | 484.50 | 482.10 | 485.70 | 288 | 483.20 | 483.40 | 60 | 0.10% | 2.87% |
| Swissquote N | 35.80 | -1.78% | -0.65 | 77084 | 36.40 | 35.55 | 36.45 | 4316 | 35.75 | 35.80 | 196 | -6.04% | -20.88% |
| Tamedia N | 101.50 | 0.00% | 0.00 | 2628 | 101.50 | 101.00 | 102.50 | 184 | 101.50 | 102.50 | 77 | -4.25% | -3.79% |
| Tecan N | 240.60 | 0.33% | 0.80 | 18787 | 238.20 | 238.20 | 242.00 | 632 | 240.40 | 240.60 | 765 | 1.26% | 26.10% |
| Temenos N | 141.80 | -0.84% | -1.20 | 148502 | 144.00 | 141.80 | 144.90 | 1429 | 141.80 | 141.90 | 350 | -4.96% | 20.27% |
| Thurgauer KB PS | 106.50 | 0.47% | 0.50 | 1069 | 105.50 | 105.50 | 106.50 | 30 | 106.00 | 106.50 | 10 | 0.95% | 5.45% |
| Titlis-Bahnen N | 373.00 | -1.32% | -5.00 | 90 | 379.00 | 373.00 | 379.00 | 26 | 373.00 | 375.00 | 8 | 1.08% | - |
| Tornos N | 8.40 | 0.96% | 0.08 | 9175 | 8.42 | 8.34 |