Finanz und Wirtschaft 
26.05.2018 19:35:50
Chart
Kursdaten
| Kurs | 10480.92 | Eröffnung | 10509.76 |
| Diff. absolut | -0.85 | Tages-Hoch | 10559.42 |
| Diff. % | -0.01 % | Tages-Tief | 10480.92 |
| Volumen | 62440789 | Umsatz | 3442083595.36 |
| Schlusskurs vom 24.05.2018 | 10481.77 | Volatilität in % | - |
| Börse | Letzter Handel | 25.05.2018 / 17:41 | |
| Währung | CHF | Aktualisierungsstand | 26.05.2018 / 19:35 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -2.52% | 11040.8 | 9922.1 |
| 1 Woche | -1.70% | 10702.5 | 10441.4 |
| 1 Monat | 1.26% | 10748.1 | 10343.7 |
| 3 Monate | 1.70% | 10748.1 | 9922.1 |
| 6 Monate | -1.94% | 11040.8 | 9922.1 |
| 1 Jahr | 2.07% | 11040.8 | 9922.1 |
| 3 Jahre | 10.42% | 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 | 23.36 | -0.60% | -0.14 | 5209701 | 23.66 | 23.32 | 23.78 | 120 | - | - | 1284 | -4.03% | -10.57% |
| AMS I | 90.62 | -1.37% | -1.26 | 471907 | 92.00 | 90.06 | 92.00 | 89 | - | 92.50 | 500 | 0.09% | 2.45% |
| APG SGA N | 405.00 | 0.25% | 1.00 | 3538 | 403.00 | 403.00 | 408.00 | 15 | 392.00 | 413.00 | 40 | 0.62% | -11.04% |
| Addex N | 3.05 | 0.00% | 0.00 | 3903 | 3.05 | 3.01 | 3.05 | 15187 | 3.00 | 3.06 | 1400 | 0.99% | 33.19% |
| Adecco N | 61.48 | -0.55% | -0.34 | 938598 | 62.20 | 61.44 | 62.50 | 460 | 61.20 | 63.50 | 100 | -2.97% | -17.53% |
| Adval Tech N | 235.00 | 0.43% | 1.00 | 154 | 233.00 | 233.00 | 235.00 | 95 | 233.00 | 235.00 | 228 | - | -1.67% |
| Aevis N | 62.80 | 0.32% | 0.20 | 147 | 62.60 | 62.60 | 62.80 | 20 | 62.60 | 62.80 | 1311 | 1.62% | 8.09% |
| Airesis N | 1.34 | 0.00% | 0.00 | 559 | 1.29 | 1.29 | 1.34 | 15534 | 1.29 | 1.37 | 4860 | 0.75% | 17.54% |
| Airopack N | 9.10 | 1.11% | 0.10 | 3286 | 8.90 | 8.90 | 9.12 | 6000 | 8.76 | 9.12 | 2286 | 2.25% | -6.67% |
| Allreal N | 160.00 | 0.50% | 0.80 | 25224 | 159.60 | 159.40 | 160.80 | 147 | 159.80 | 160.40 | 120 | -0.62% | -2.91% |
| Also N | 126.80 | 0.32% | 0.40 | 14902 | 126.60 | 126.40 | 128.80 | 520 | 125.00 | 129.80 | 770 | - | -5.37% |
| Arbonia N | 18.14 | 0.44% | 0.08 | 187673 | 18.10 | 18.06 | 18.30 | 2000 | 17.80 | 18.20 | 3000 | 3.42% | 11.63% |
| Arundel N | 5.75 | 2.68% | 0.15 | 60 | 5.75 | 5.75 | 5.75 | 1194 | 5.50 | 6.00 | 600 | 1.77% | -13.79% |
| Aryzta N | 14.85 | -2.43% | -0.37 | 2555809 | 15.00 | 14.41 | 15.45 | 50 | 16.00 | - | 314 | -28.67% | -61.58% |
| Ascom N | 20.05 | 0.35% | 0.07 | 66023 | 19.90 | 19.90 | 20.25 | 2000 | 19.70 | 20.40 | 1500 | -0.25% | -20.44% |
| Asmallworld N | 12.05 | -0.41% | -0.05 | 5561 | 12.40 | 11.95 | 12.85 | 250 | 11.80 | 10.50 | 50 | -8.71% | - |
| Autoneum N | 247.40 | -0.72% | -1.80 | 9420 | 250.00 | 246.80 | 251.80 | 200 | 246.40 | 256.00 | 8 | -3.96% | -11.88% |
| BC Geneve N | 190.50 | 0.26% | 0.50 | 570 | 190.00 | 189.00 | 190.50 | 10 | 189.00 | 190.50 | 102 | 0.26% | 16.23% |
| BC Jura I | 55.00 | 0.00% | 0.00 | 13 | 54.50 | 54.50 | 55.00 | 15 | 54.50 | 55.00 | 293 | - | -5.17% |
| BC Vaudoise N | 781.00 | -0.64% | -5.00 | 2464 | 785.00 | 778.00 | 788.00 | 30 | 775.00 | 790.00 | 14 | -1.26% | 6.26% |
| BEKB | BCBE N | 179.80 | -0.11% | -0.20 | 2391 | 180.00 | 178.20 | 181.20 | 76 | 179.00 | 181.00 | 349 | -3.44% | 1.93% |
| BFW Liegenschaften N | 42.60 | 0.00% | 0.00 | 6500 | 42.80 | 42.50 | 42.80 | 1600 | 42.50 | 42.80 | 1500 | -0.23% | -1.39% |
| BKW N | 62.20 | -0.96% | -0.60 | 53938 | 62.90 | 61.90 | 63.20 | 400 | 60.20 | 62.90 | 517 | -8.12% | 7.33% |
| BVZ N | 850.00 | 0.59% | 5.00 | 7 | 850.00 | 850.00 | 850.00 | 10 | 820.00 | 855.00 | 10 | 3.03% | 26.39% |
| Bachem N | 127.20 | 0.95% | 1.20 | 3955 | 126.00 | 126.00 | 128.20 | 39 | 126.20 | 128.00 | 300 | 0.32% | -17.40% |
| Bank Cler N | 42.30 | 1.20% | 0.50 | 4183 | 41.80 | 41.80 | 42.40 | 682 | 41.80 | 42.50 | 472 | 0.48% | -0.59% |
| Bank Linth N | 490.00 | 0.41% | 2.00 | 29 | 490.00 | 488.00 | 490.00 | 3 | 480.00 | 490.00 | 10 | 0.82% | -3.54% |
| Banque Profil I | 3.58 | 2.29% | 0.08 | 34 | 3.58 | 3.58 | 3.58 | 2084 | 3.50 | 3.60 | 1492 | 2.87% | -12.25% |
| Barry Callebaut N | 1764.00 | -0.56% | -10.00 | 7904 | 1785.00 | 1752.00 | 1788.00 | 101 | 1750.00 | 1800.00 | 47 | -1.62% | -13.23% |
| Basellandschaftliche | 920.00 | 0.66% | 6.00 | 478 | 920.00 | 916.00 | 920.00 | 68 | 914.00 | 920.00 | 65 | - | 1.71% |
| Basilea Pharma N | 71.90 | -0.76% | -0.55 | 44679 | 72.50 | 71.90 | 73.40 | 200 | 71.80 | 73.40 | 194 | -1.57% | -5.27% |
| Basler KB PS | 74.00 | 1.09% | 0.80 | 2617 | 74.00 | 73.00 | 74.00 | 60 | 72.00 | 75.00 | 440 | -1.07% | 2.56% |
| Belimo N | 4210.00 | 0.00% | 0.00 | 187 | 4195.00 | 4180.00 | 4240.00 | 30 | 4200.00 | 4300.00 | 113 | 1.94% | -1.31% |
| Bell Food N | 407.00 | 0.49% | 2.00 | 2151 | 404.50 | 400.00 | 408.00 | 39 | - | 400.00 | 20 | 3.96% | -5.24% |
| Bellevue N | 25.00 | 0.40% | 0.10 | 6340 | 25.00 | 24.50 | 25.00 | 1500 | 23.90 | 25.00 | 337 | -0.79% | 2.88% |
| Bobst N | 110.80 | -0.27% | -0.30 | 12121 | 111.10 | 110.20 | 111.60 | 950 | 108.50 | 114.00 | 1000 | 0.54% | -14.51% |
| Bossard N | 203.00 | -0.10% | -0.20 | 7482 | 203.80 | 201.40 | 204.00 | 449 | 202.00 | 208.40 | 25 | -2.31% | -11.74% |
| Bucher N | 370.40 | -0.05% | -0.20 | 12182 | 373.80 | 369.40 | 377.60 | 19 | 365.80 | 388.00 | 100 | -1.85% | -6.46% |
| Burckhardt Compressi | 341.40 | -0.18% | -0.60 | 6248 | 340.60 | 340.00 | 346.00 | 102 | 335.00 | 350.00 | 190 | 1.25% | 8.04% |
| Burkhalter N | 89.40 | -0.89% | -0.80 | 12601 | 91.00 | 89.00 | 91.00 | 249 | 89.00 | 91.50 | 500 | -5.30% | -29.55% |
| Bâloise N | 151.60 | 0.26% | 0.40 | 99475 | 152.10 | 151.30 | 152.70 | 680 | 150.20 | 154.50 | 200 | -1.94% | -0.07% |
| CFT I | 110.00 | 1.38% | 1.50 | 1912 | 107.50 | 107.50 | 110.00 | 1000 | 104.50 | 110.00 | 1496 | 1.38% | 15.36% |
| CI COM I | 3.82 | - | - | - | - | - | - | 1200 | 3.64 | 4.00 | 1696 | - | -18.28% |
| CPH N | 85.00 | 0.00% | 0.00 | 383 | 84.50 | 83.50 | 85.00 | 20 | 84.50 | 85.00 | 1893 | - | 58.73% |
| CS Group N | 16.15 | -0.40% | -0.07 | 8646821 | 16.30 | 16.07 | 16.39 | 100 | 16.15 | 16.22 | 2500 | -3.00% | -7.18% |
| Calida N | 38.45 | 0.13% | 0.05 | 11632 | 38.15 | 37.80 | 38.80 | 200 | 36.50 | 38.60 | 85 | 2.53% | 1.18% |
| Cassiopea N | 37.00 | 3.93% | 1.40 | 1180 | 35.90 | 35.90 | 37.00 | 100 | 35.00 | 37.00 | 324 | -6.33% | 6.32% |
| Cembra Money Bank N | 80.00 | 0.13% | 0.10 | 108378 | 80.50 | 76.50 | 81.15 | 600 | 79.60 | 82.00 | 3000 | -3.03% | -11.94% |
| Ceva Logistics N | 26.40 | -0.19% | -0.05 | 88978 | 26.50 | 26.40 | 26.62 | 1000 | 26.37 | 26.60 | 1000 | -1.80% | - |
| Cham Paper N | 435.00 | 0.69% | 3.00 | 3 | 435.00 | 435.00 | 435.00 | 1 | 433.00 | 435.00 | 99 | 1.16% | -3.76% |
| Cicor Technologies N | 63.60 | 3.25% | 2.00 | 3895 | 61.80 | 61.80 | 64.20 | 150 | 62.40 | 64.80 | 1000 | 4.26% | 5.12% |
| Clariant N | 24.01 | 0.17% | 0.04 | 828826 | 24.04 | 23.91 | 24.21 | 100 | 23.80 | 24.41 | 2000 | -2.00% | -11.89% |
| Coltene N | 95.40 | -0.31% | -0.30 | 2067 | 95.50 | 94.40 | 95.50 | 500 | 94.30 | 97.50 | 150 | 2.14% | 0.53% |
| Comet N | 137.40 | -0.29% | -0.40 | 9850 | 137.80 | 136.20 | 138.10 | 193 | 136.60 | 141.70 | 100 | 0.29% | -10.43% |
| Conzzeta N | 1228.00 | -0.97% | -12.00 | 861 | 1238.00 | 1220.00 | 1238.00 | 100 | 1212.00 | 1296.00 | 149 | -3.00% | 20.87% |
| Cosmo N | 108.00 | 3.65% | 3.80 | 62431 | 105.00 | 104.00 | 108.00 | 9 | 107.70 | 108.00 | 1257 | -14.89% | -26.23% |
| Crealogix N | 155.00 | -1.27% | -2.00 | 966 | 155.00 | 154.00 | 156.00 | 100 | 153.00 | 155.00 | 112 | -3.12% | 0.65% |
| DKSH N | 79.30 | 0.63% | 0.50 | 37495 | 79.15 | 79.15 | 79.85 | 100 | 78.10 | 80.15 | 100 | -1.12% | -6.98% |
| Daetwyler I | 189.00 | 0.96% | 1.80 | 8553 | 187.40 | 187.40 | 189.40 | 60 | 186.00 | 193.00 | 30 | -2.38% | 0.32% |
| Dormakaba N | 791.00 | 0.70% | 5.50 | 9183 | 790.00 | 788.00 | 794.50 | 25 | 785.00 | 800.00 | 40 | -0.94% | -12.84% |
| Dufry N | 140.40 | -0.39% | -0.55 | 206480 | 141.45 | 140.10 | 142.40 | 1070 | 140.00 | 144.20 | 120 | -1.51% | -3.11% |
| EFG International N | 8.03 | 8.96% | 0.66 | 819781 | 7.61 | 7.61 | 8.16 | 2565 | 7.73 | 8.13 | 1000 | 5.52% | -22.04% |
| Edisun Power N | 69.00 | 0.73% | 0.50 | 1619 | 68.50 | 68.50 | 72.00 | 211 | 65.50 | 70.50 | 200 | 2.99% | 66.27% |
| Elma Electronic N | 414.00 | - | - | - | - | - | - | 9 | 414.00 | 420.00 | 50 | - | -0.24% |
| Emmi N | 856.00 | 2.39% | 20.00 | 7937 | 836.50 | 836.50 | 869.50 | 100 | 844.00 | 870.00 | 8 | 2.15% | 22.02% |
| Ems-Chemie N | 635.50 | 0.55% | 3.50 | 18091 | 635.50 | 635.00 | 640.00 | 25 | 631.00 | 640.00 | 102 | -1.17% | -2.31% |
| Evolva N | 0.25 | 0.00% | 0.00 | 405944 | 0.25 | 0.25 | 0.25 | 66893 | 0.25 | 0.26 | 20000 | -4.36% | -18.55% |
| Feintool N | 116.60 | 0.87% | 1.00 | 4624 | 116.00 | 115.60 | 117.40 | 200 | 115.40 | 117.40 | 340 | -0.68% | -1.19% |
| Flughafen Zuerich N | 210.20 | 0.29% | 0.60 | 42127 | 211.00 | 209.60 | 212.60 | 10 | 220.00 | 214.00 | 10 | -0.76% | -5.70% |
| Forbo N | 1343.00 | -0.22% | -3.00 | 2593 | 1345.00 | 1337.00 | 1346.00 | 20 | 1332.00 | 1399.00 | 5 | -1.03% | -10.76% |
| GAM N | 15.49 | -0.13% | -0.02 | 537348 | 15.51 | 15.44 | 15.75 | 2000 | 15.23 | 15.78 | 2000 | -3.19% | -1.65% |
| Galenica N | 54.40 | 0.74% | 0.40 | 109820 | 53.95 | 53.95 | 54.60 | 1000 | 53.60 | 54.85 | 91 | 1.12% | 8.69% |
| Gavazzi I | 354.00 | -0.28% | -1.00 | 36 | 358.00 | 354.00 | 358.00 | 5 | 344.00 | 359.00 | 12 | -1.12% | 4.27% |
| Geberit N | 435.80 | -0.37% | -1.60 | 92309 | 440.00 | 435.40 | 440.20 | 2401 | 435.00 | 439.50 | 1250 | -1.65% | 1.56% |
| Georg Fischer N | 1300.00 | -1.22% | -16.00 | 14814 | 1320.00 | 1297.00 | 1327.00 | 25 | 1340.00 | 1335.00 | 50 | 2.44% | 0.93% |
| Givaudan N | 2230.00 | 0.54% | 12.00 | 26473 | 2231.00 | 2227.00 | 2243.00 | 10 | 2226.00 | 2240.00 | 900 | -1.76% | -0.98% |
| Glarner KB N | 32.60 | 0.62% | 0.20 | 6246 | 32.70 | 32.50 | 32.70 | 2 | - | 33.00 | 1000 | 0.31% | 5.84% |
| Graubündner KB PS | 1470.00 | -0.68% | -10.00 | 200 | 1475.00 | 1455.00 | 1475.00 | 26 | 1455.00 | 1485.00 | 18 | -1.01% | 5.00% |
| Groupe Minoteries N | 396.00 | 0.00% | 0.00 | 3 | 396.00 | 396.00 | 396.00 | 15 | 390.00 | 396.00 | 68 | -0.50% | 8.42% |
| Gurit I | 854.00 | 0.83% | 7.00 | 1236 | 853.00 | 845.00 | 863.00 | 19 | 850.00 | 858.00 | 8 | -2.84% | -18.90% |
| HIAG Immo N | 119.00 | -0.83% | -1.00 | 3098 | 120.00 | 119.00 | 121.50 | 68 | 119.00 | 120.50 | 138 | -3.25% | -1.57% |
| Helvetia N | 585.00 | 0.69% | 4.00 | 10772 | 581.50 | 581.50 | 589.50 | 120 | 575.00 | 593.00 | 20 | -1.02% | 6.65% |
| Highlight I | 23.00 | - | - | - | - | - | - | 298 | 15.50 | 23.20 | 407 | -0.86% | 31.81% |
| Hochdorf N | 272.00 | 0.37% | 1.00 | 376 | 271.00 | 268.00 | 272.00 | 120 | 270.00 | 272.00 | 6 | 1.49% | -4.98% |
| Huber+Suhner N | 63.30 | 0.80% | 0.50 | 39211 | 62.90 | 62.80 | 63.40 | 75 | 62.00 | 63.60 | 40 | 0.96% | 24.48% |
| Huegli I | 916.00 | 0.00% | 0.00 | 32 | 914.00 | 914.00 | 916.00 | 6825 | 914.00 | 916.00 | 308 | 0.22% | 13.93% |
| Hypo Lenzburg N | 4560.00 | - | - | - | - | - | - | 2 | 4540.00 | 4560.00 | 4 | 1.33% | 2.70% |
| IVF Hartmann N | 185.50 | -1.07% | -2.00 | 49 | 185.50 | 185.50 | 185.50 | 40 | 183.00 | 185.50 | 251 | -1.33% | 2.49% |
| Idorsia N | 21.82 | 0.37% | 0.08 | 195424 | 21.82 | 21.70 | 22.06 | 500 | 21.50 | 22.20 | 1000 | 3.12% | -14.26% |
| Implenia N | 78.10 | 0.19% | 0.15 | 21112 | 78.05 | 77.70 | 79.10 | 100 | 76.80 | 80.00 | 940 | -1.51% | 18.51% |
| Inficon N | 560.50 | 0.36% | 2.00 | 3740 | 559.00 | 556.00 | 565.00 | 100 | 560.00 | 566.00 | 20 | -2.52% | -7.89% |
| Interroll N | 1804.00 | -0.88% | -16.00 | 1252 | 1820.00 | 1788.00 | 1842.00 | 5 | 1722.00 | 1850.00 | 10 | -0.66% | 25.02% |
| Intershop N | 506.00 | 0.20% | 1.00 | 1044 | 505.00 | 504.00 | 507.00 | 35 | 503.00 | 508.00 | 11 | 0.20% | 3.90% |
| Investis N | 60.60 | 0.66% | 0.40 | 2198 | 60.20 | 60.20 | 61.40 | 82 | 60.20 | 61.20 | 500 | -2.88% | -3.27% |
| Julius Baer N | 60.80 | 0.76% | 0.46 | 931800 | 60.64 | 60.64 | 61.50 | 5000 | 60.40 | 61.02 | 5000 | -2.41% | 2.01% |
| Jungfraubahn N | 159.00 | -0.62% | -1.00 | 4763 | 160.00 | 156.50 | 160.50 | 100 | 157.00 | 160.00 | 480 | -1.55% | 25.00% |
| KTM Industries AG | 70.40 | 0.57% | 0.40 | 468 | 70.00 | 69.40 | 71.00 | 125 | 65.00 | 71.00 | 93 | 3.53% | -4.74% |
| Kardex N | 149.60 | -1.32% | -2.00 | 15520 | 152.00 | 149.00 | 152.00 | 60 | 148.00 | 152.00 | 113 | 0.94% | 25.08% |
| Komax N | 284.20 | -0.42% | -1.20 | 8206 | 286.20 | 284.20 | 286.20 | 45 | 283.00 | 288.00 | 120 | 0.92% | -11.05% |
| Kudelski I | 9.94 | 3.76% | 0.36 | 415739 | 9.68 | 9.64 | 10.00 | 1000 | 9.91 | 10.00 | 27263 | 13.60% | -17.51% |
| Kuros N | 8.00 | -2.44% | -0.20 | 5696 | 8.22 | 7.90 | 8.22 | 200 | 7.82 | 8.22 | 209 | -6.54% | -32.77% |
| Kühne + Nagel N | 151.05 | 0.87% | 1.30 | 148800 | 150.25 | 150.25 | 151.45 | 100 | 150.00 | 153.90 | 20 | -0.10% | -12.43% |
| LLB N | 61.20 | -0.49% | -0.30 | 9481 | 61.90 | 60.40 | 62.00 | 40 | - | 61.30 | 450 | -0.65% | 23.26% |
| LafargeHolcim N | 52.14 | -0.34% | -0.18 | 1649527 | 52.50 | 51.92 | 52.76 | 76 | 52.20 | 53.00 | 471 | -2.07% | -5.11% |
| Landis+Gyr N | 76.00 | 0.40% | 0.30 | 65227 | 76.00 | 75.65 | 76.85 | 450 | 75.50 | 76.50 | 300 | 0.20% | -2.06% |
| Lastminute.com | 12.90 | -4.09% | -0.55 | 18851 | 13.65 | 12.90 | 13.65 | 17 | - | 13.05 | 766 | -6.18% | -16.23% |
| Leclanché N | 1.97 | 1.03% | 0.02 | 5247 | 1.97 | 1.97 | 1.97 | 3896 | 1.94 | 2.04 | 2276 | -0.76% | -25.29% |
| Lem N | 1680.00 | -1.64% | -28.00 | 1037 | 1726.00 | 1672.00 | 1736.00 | 10 | 1668.00 | 1740.00 | 10 | 1.45% | 1.69% |
| Leonteq N | 56.70 | -0.87% | -0.50 | 71460 | 57.15 | 55.95 | 57.15 | 140 | 56.10 | 57.20 | 300 | -5.66% | -10.00% |
| Lindt & Sprüngli N | 75900.00 | 0.13% | 100.00 | 268 | 75500.00 | 74600.00 | 75900.00 | 1 | 74900.00 | 75900.00 | 3 | -1.43% | 7.68% |
| Lindt & Sprüngli PS | 6350.00 | -1.17% | -75.00 | 4306 | 6360.00 | 6255.00 | 6400.00 | 100 | 6200.00 | 6200.00 | 2 | -2.91% | 6.72% |
| Logitech N | 40.44 | 0.75% | 0.30 | 593618 | 40.33 | 40.05 | 40.71 | 2 | 40.46 | 40.80 | 700 | -0.61% | 22.92% |
| Lonza N | 269.10 | 0.56% | 1.50 | 263910 | 268.60 | 267.00 | 270.20 | 25 | 271.00 | - | 464 | 0.79% | 2.20% |
| LumX N | 0.21 | 2.94% | 0.01 | 1740 | 0.21 | 0.21 | 0.21 | 75359 | 0.20 | 0.21 | 1874 | 2.44% | 5.00% |
| Luzerner Kantonalban | 542.00 | 0.18% | 1.00 | 1855 | 543.00 | 540.00 | 544.00 | 400 | 539.00 | 550.00 | 201 | -0.55% | 16.50% |
| MCH Group N | 49.20 | -1.01% | -0.50 | 2106 | 49.80 | 49.00 | 50.00 | 109 | 49.00 | 49.30 | 80 | 0.41% | -25.79% |
| Medartis N | 63.70 | -2.00% | -1.30 | 5472 | 65.00 | 63.70 | 65.00 | 221 | 63.70 | 64.50 | 52 | -2.90% | - |
| Meier Tobler N | 30.20 | -5.48% | -1.75 | 11383 | 31.85 | 30.10 | 31.85 | 166 | 30.10 | 31.40 | 141 | -2.42% | -22.37% |
| Metall Zug N | 3255.00 | 0.00% | 0.00 | 52 | 3270.00 | 3225.00 | 3270.00 | 3 | 3150.00 | 3300.00 | 56 | 1.72% | -11.93% |
| Meyer Burger N | 1.15 | -1.55% | -0.02 | 4328715 | 1.16 | 1.14 | 1.17 | 5000 | 1.15 | 1.16 | 55155 | -3.54% | -31.38% |
| Mikron N | 8.50 | 1.43% | 0.12 | 5775 | 8.40 | 8.40 | 8.50 | 5000 | 8.26 | 8.50 | 3812 | 0.71% | 16.44% |
| Mobilezone N | 11.44 | 2.88% | 0.32 | 151170 | 11.16 | 11.12 | 11.48 | 2500 | 11.30 | 11.50 | 66236 | 3.06% | -5.99% |
| Mobimo N | 252.50 | -0.20% | -0.50 | 5920 | 253.00 | 252.00 | 255.00 | 487 | 252.00 | 255.50 | 90 | -0.20% | -3.44% |
| Molecular Partners N | 24.20 | -1.63% | -0.40 | 23506 | 24.70 | 23.80 | 24.90 | 500 | 23.75 | 26.00 | 900 | -3.97% | -7.98% |
| Nestlé N | 76.20 | 0.18% | 0.14 | 4874529 | 76.30 | 76.12 | 76.76 | 135 | 100.00 | - | 440 | -1.17% | -9.07% |
| Newron Pharma N | 11.56 | -2.36% | -0.28 | 17249 | 11.70 | 11.48 | 11.82 | 500 | 11.50 | - | 830 | -6.62% | -0.34% |
| Novartis N | 75.56 | -0.13% | -0.10 | 4646855 | 76.10 | 75.56 | 76.80 | 20 | 75.56 | 76.60 | 170 | -1.87% | -8.30% |
| OC Oerlikon N | 16.30 | 0.49% | 0.08 | 485117 | 16.22 | 16.22 | 16.43 | 5300 | 16.00 | 16.40 | 90 | -2.69% | -0.91% |
| Orascom N | 16.60 | 1.22% | 0.20 | 32157 | 16.60 | 16.35 | 16.85 | 2328 | 16.35 | 16.40 | 100 | -6.21% | 50.91% |
| Orell Füssli N | 115.00 | 1.77% | 2.00 | 51 | 116.00 | 115.00 | 116.00 | 50 | 114.00 | 118.00 | 50 | 0.88% | 1.95% |
| Orior N | 86.30 | 0.82% | 0.70 | 12447 | 85.60 | 84.50 | 86.70 | 100 | 85.00 | 85.50 | 53 | 2.98% | 11.86% |
| PSP N | 90.90 | 0.89% | 0.80 | 95669 | 90.65 | 90.35 | 91.10 | 3300 | 90.40 | 91.20 | 500 | - | -1.57% |
| Panalpina N | 126.10 | 0.88% | 1.10 | 23994 | 125.20 | 125.20 | 127.10 | 15 | 124.00 | 129.00 | 100 | -0.32% | -16.55% |
| Pargesa I | 87.95 | 0.06% | 0.05 | 57752 | 88.25 | 87.30 | 89.75 | 69 | 85.30 | 90.35 | 100 | -4.25% | 4.08% |
| Partners Group N | 731.50 | 0.76% | 5.50 | 54552 | 730.00 | 729.50 | 737.00 | 20 | 722.00 | 740.00 | 50 | -0.88% | 9.51% |
| Peach Property N | 29.70 | -0.67% | -0.20 | 2495 | 30.10 | 29.60 | 30.10 | 399 | 29.60 | 30.10 | 622 | -0.67% | 2.59% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 9040 | 0.02 | 0.02 | 0.02 | 115290 | 0.02 | 0.03 | 30000 | -2.22% | -26.67% |
| Perrot Duval I | 72.00 | 4.35% | 3.00 | 99 | 72.00 | 72.00 | 72.00 | 99 | 69.00 | 72.00 | 1 | 5.11% | -1.10% |
| Phoenix M. I | 713.00 | 0.14% | 1.00 | 1002 | 713.00 | 704.00 | 713.00 | 11 | 683.00 | 728.00 | 32 | -1.79% | 16.03% |
| Plazza N | 222.00 | -0.45% | -1.00 | 119 | 222.00 | 222.00 | 224.00 | 82 | 222.00 | 224.00 | 160 | -0.89% | -2.63% |
| Poenina N | 60.80 | 0.00% | 0.00 | 1001 | 60.80 | 60.60 | 60.80 | 100 | 56.20 | 61.00 | 1129 | 0.33% | 0.75% |
| Polyphor N | 31.50 | -1.25% | -0.40 | 72621 | 32.30 | 31.12 | 32.50 | 5000 | 31.20 | 33.90 | 150 | -7.38% | - |
| Private Equity N | 71.00 | 1.43% | 1.00 | 128 | 69.50 | 69.50 | 71.00 | 312 | 69.50 | 71.50 | 198 | - | -7.31% |
| Relief Therapeutics | 0.01 | -1.92% | -0.00 | 94184 | 0.01 | 0.01 | 0.01 | 70000 | 0.01 | 0.01 | 100000 | - | 2.00% |
| Richemont N | 92.62 | 0.09% | 0.08 | 1356662 | 93.10 | 92.56 | 93.34 | 400 | 92.00 | - | 200 | -1.26% | 4.89% |
| Rieter N | 182.80 | -0.11% | -0.20 | 19365 | 183.00 | 182.10 | 185.80 | 400 | 182.00 | 192.00 | 199 | -3.38% | -23.13% |
| Roche GS | 217.60 | -0.64% | -1.40 | 1817357 | 217.40 | 216.00 | 218.50 | 479 | - | - | 115 | -3.10% | -11.72% |
| Romande Energie N | 1200.00 | 0.00% | 0.00 | 77 | 1190.00 | 1185.00 | 1200.00 | 8 | 1185.00 | 1200.00 | 32 | - | 1.69% |
| SFPI N | 92.00 | -1.08% | -1.00 | 530 | 92.50 | 92.00 | 92.50 | 409 | 91.50 | 93.00 | 184 | -1.60% | -3.16% |
| SFS N | 114.50 | 0.17% | 0.20 | 15848 | 115.00 | 114.20 | 115.90 | 500 | 113.50 | 116.50 | 500 | -2.88% | 1.15% |
| SGS N | 2569.00 | 0.90% | 23.00 | 19470 | 2563.00 | 2561.00 | 2585.00 | 2 | 2520.00 | 2584.00 | 30 | 0.39% | 1.10% |
| SNB N | 6160.00 | 0.33% | 20.00 | 157 | 6140.00 | 6140.00 | 6300.00 | 6 | 6140.00 | 6260.00 | 1 | 1.99% | 58.40% |
| Santhera N | 18.78 | 0.43% | 0.08 | 4076 | 18.70 | 18.40 | 18.78 | 567 | 18.50 | 18.80 | 60 | -1.26% | -47.76% |
| Schaffner N | 349.00 | 3.56% | 12.00 | 2079 | 337.00 | 337.00 | 349.00 | 40 | 334.00 | 349.00 | 150 | 4.80% | 11.86% |
| Schindler N | 205.40 | -0.48% | -1.00 | 16107 | 207.60 | 205.40 | 208.00 | 250 | 205.00 | - | 72 | -1.53% | -6.85% |
| Schindler PS | 211.60 | -0.09% | -0.20 | 125447 | 212.80 | 211.00 | 213.40 | 665 | 210.00 | 218.00 | 900 | -1.40% | -5.66% |
| Schlatter N | 46.00 | 0.00% | 0.00 | 19 | 46.00 | 46.00 | 46.00 | 181 | 46.00 | 49.40 | 22 | - | -3.66% |
| Schmolz + Bickenbach | 0.78 | -2.02% | -0.02 | 253748 | 0.78 | 0.76 | 0.79 | 63900 | 0.75 | 0.80 | 17000 | -4.66% | -7.38% |
| Schweiter I | 1132.00 | 1.07% | 12.00 | 1811 | 1120.00 | 1120.00 | 1148.00 | 125 | 1130.00 | 1150.00 | 37 | 1.25% | -10.44% |
| Sensirion N | 44.20 | 1.38% | 0.60 | 19668 | 43.80 | 43.45 | 44.20 | 5 | 43.40 | 44.20 | 74 | 0.91% | - |
| Siegfried N | 370.00 | -0.14% | -0.50 | 5653 | 371.50 | 370.00 | 375.50 | 70 | 367.00 | 382.00 | 5 | -1.07% | 14.20% |
| Sika I | 7965.00 | 1.27% | 100.00 | 10956 | 7915.00 | 7905.00 | 8010.00 | 3 | 7900.00 | 8030.00 | 7 | -1.42% | 2.91% |
| Sonova N | 174.40 | 3.72% | 6.25 | 760498 | 169.00 | 167.55 | 175.85 | 178 | 169.70 | 174.50 | 50 | 7.69% | 14.59% |
| Spice | 26.60 | -0.75% | -0.20 | 2554 | 26.80 | 26.40 | 26.80 | 200 | 26.40 | 27.00 | 194 | -1.48% | -7.96% |
| St. Galler Kantonalb | 527.00 | -0.75% | -4.00 | 1383 | 532.00 | 526.00 | 532.00 | 129 | 525.00 | 530.00 | 48 | -0.75% | 8.88% |
| Starrag N | 73.60 | 0.00% | 0.00 | 78 | 73.00 | 73.00 | 73.60 | 2 | 73.60 | 73.60 | 29 | 1.66% | 12.37% |
| Straumann N | 669.50 | 1.29% | 8.50 | 50148 | 664.50 | 663.00 | 675.50 | 100 | 668.00 | 680.00 | 100 | -1.18% | -2.76% |
| Sulzer N | 115.90 | -0.34% | -0.40 | 42946 | 116.20 | 115.60 | 116.50 | 350 | 115.00 | 117.80 | 300 | -0.43% | -1.95% |
| Sunrise N | 81.35 | 0.18% | 0.15 | 152750 | 81.60 | 80.95 | 81.85 | 120 | - | 82.00 | 460 | 0.93% | -8.60% |
| Swatch Group I | 486.10 | -0.39% | -1.90 | 186769 | 490.00 | 484.60 | 491.20 | 100 | 480.00 | 487.00 | 2960 | 0.10% | 22.32% |
| Swatch Group N | 89.55 | 0.00% | 0.00 | 104543 | 90.00 | 89.35 | 90.65 | 75 | 86.80 | 90.25 | 1000 | 0.06% | 20.20% |
| Swiss Life N | 354.00 | 0.80% | 2.80 | 190792 | 352.50 | 352.50 | 356.90 | 20 | 352.00 | 355.10 | 30 | -1.23% | 2.61% |
| Swiss Prime Site N | 92.85 | 0.76% | 0.70 | 199490 | 92.50 | 92.25 | 93.50 | 1000 | 92.80 | 93.40 | 500 | -0.21% | 3.17% |
| Swiss Re N | 90.64 | -0.13% | -0.12 | 872926 | 91.20 | 90.50 | 91.56 | 500 | 91.00 | 93.20 | 500 | -3.80% | -0.67% |
| Swisscom N | 445.70 | -0.85% | -3.80 | 154515 | 451.00 | 445.50 | 451.70 | 15 | 445.40 | 450.90 | 9 | -1.39% | -14.04% |
| Swissquote N | 62.50 | 2.80% | 1.70 | 39309 | 61.00 | 61.00 | 63.60 | 25 | 61.70 | 63.70 | 500 | 5.75% | 63.83% |
| Tamedia N | 153.00 | 0.00% | 0.00 | 3988 | 153.50 | 151.00 | 153.50 | 60 | 145.50 | 157.00 | 1013 | -1.29% | 10.87% |
| Tecan N | 228.40 | 1.51% | 3.40 | 6284 | 227.40 | 221.40 | 228.60 | 25 | 221.00 | 230.00 | 200 | 0.88% | 12.68% |
| Temenos N | 147.60 | 1.17% | 1.70 | 427828 | 145.90 | 144.30 | 149.00 | 300 | 142.00 | 149.30 | 50 | 1.86% | 18.08% |
| Thurgauer KB PS | 105.00 | 1.45% | 1.50 | 720 | 103.00 | 103.00 | 105.00 | 1000 | 103.50 | 105.00 | 47 | 0.48% | 3.24% |
| Titlis-Bahnen N | 449.00 | 0.00% | 0.00 | 80 | 449.00 | 449.00 | 449.00 | 88 | 440.00 | 450.00 | 1654 | 0.90% | 14.18% |
| Tornos N | 13.90 | -1.07% | -0.15 | 10583 | 14.05 | 13.75 | 14.05 | 2500 | 13.65 | 14.20 | 1622 | -2.11% | 128.62% |
| U-Blox N | 185.00 | -0.70% | -1.30 | 15901 | 186.50 | 184.40 | 186.50 | 80 | 181.00 | 186.00 | 753 | 1.82% | -3.55% |
| UBS Group N | 15.77 | -0.35% | -0.06 | 15078092 | 15.91 | 15.72 | 16.02 | 60 | 15.90 | 15.86 | 5000 | -1.44% | -12.12% |
| VAT N | 142.00 | 1.07% | 1.50 | 131247 | 141.00 | 140.20 | 142.40 | 40 | 140.50 | 144.00 | 1250 | -1.59% | -1.66% |
| VP Bank I | 170.40 | -2.07% | -3.60 | 13397 | 173.80 | 169.40 | 175.00 | 45 | 165.00 | 174.40 | 1000 | -6.17% | 28.12% |
| VZ Holding N | 308.00 | 1.32% | 4.00 | 2465 | 307.50 | 304.50 | 310.00 | 170 | 297.00 | 310.00 | 105 | 3.01% | -6.81% |
| Valartis N | 12.40 | -0.80% | -0.10 | 551 | 12.80 | 12.40 | 12.80 | 1993 | 12.30 | 12.90 |