Finanz und Wirtschaft 
19.07.2019 06:26:42
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 12030.79 | Volatilität in % | - |
| Börse | Letzter Handel | 18.07.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 19.07.2019 / 06:26 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 23.04% | 12203.9 | 9783.5 |
| 1 Woche | 1.18% | 12129.0 | 11808.2 |
| 1 Monat | 0.32% | 12203.9 | 11808.2 |
| 3 Monate | 5.36% | 12203.9 | 11282.7 |
| 6 Monate | 14.91% | 12203.9 | 10365.9 |
| 1 Jahr | 13.19% | 12203.9 | 9517.0 |
| 3 Jahre | 36.85% | 12203.9 | 8325.3 |
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 | 18.45 | -1.13% | -0.21 | 7901129 | 18.55 | 18.39 | 18.55 | 11134 | 18.45 | 18.45 | 55446 | -0.05% | -1.28% |
| AMS I | 41.67 | 0.87% | 0.36 | 1193437 | 40.99 | 40.10 | 42.30 | 4145 | 41.66 | 41.75 | 50 | -0.71% | 76.87% |
| APG SGA N | 257.50 | 0.00% | 0.00 | 991 | 258.00 | 257.00 | 261.50 | 128 | 257.00 | 260.00 | 37 | -0.39% | -21.97% |
| Addex N | 1.56 | 0.00% | 0.00 | 510 | 1.56 | 1.56 | 1.56 | 11640 | 1.50 | 1.50 | 120 | 3.65% | -30.67% |
| Adecco N | 53.50 | -0.26% | -0.14 | 1005743 | 53.20 | 52.70 | 53.60 | 3462 | 53.00 | 53.50 | 5662 | 0.56% | 16.48% |
| Adval Tech N | 165.00 | -1.20% | -2.00 | 721 | 166.00 | 165.00 | 167.00 | 635 | 160.00 | 167.00 | 25 | -1.79% | -14.95% |
| Aevis N | 12.25 | -2.00% | -0.25 | 6036 | 12.50 | 12.20 | 12.50 | 800 | 12.25 | 12.30 | 300 | 2.08% | 0.41% |
| Airesis N | 1.22 | - | - | - | - | - | - | 15000 | 1.19 | 1.24 | 4998 | -0.81% | -1.61% |
| Airopack N | 0.03 | 15.33% | 0.00 | 21209 | 0.03 | 0.03 | 0.03 | 10000 | 0.04 | 0.03 | 15000 | -3.89% | -98.42% |
| Alcon N | 59.77 | -0.48% | -0.29 | 1766606 | 59.60 | 59.29 | 60.12 | 10 | 59.75 | 59.77 | 19431 | -1.50% | - |
| Allreal N | 173.00 | 0.23% | 0.40 | 14146 | 171.60 | 171.60 | 173.20 | 102 | 171.20 | 175.00 | 1612 | 0.23% | 13.00% |
| Also N | 134.40 | -0.44% | -0.60 | 33486 | 135.00 | 132.20 | 135.00 | 1500 | 132.00 | 136.80 | 3355 | -4.95% | 20.65% |
| Aluflexpack N | 20.04 | -0.79% | -0.16 | 9024 | 20.50 | 20.04 | 20.50 | 450 | 20.00 | 21.98 | 200 | -8.91% | - |
| Arbonia N | 11.70 | -2.99% | -0.36 | 49485 | 12.06 | 11.60 | 12.08 | 305 | 11.60 | 12.00 | 1500 | -4.10% | 8.33% |
| Arundel N | 2.16 | - | - | - | - | - | - | 500 | 2.00 | 2.30 | 500 | 2.86% | -10.00% |
| Aryzta N | 0.95 | -3.24% | -0.03 | 10941005 | 0.98 | 0.93 | 1.01 | 2077 | 0.94 | 0.94 | 14729 | -10.50% | -12.89% |
| Ascom N | 12.70 | -1.24% | -0.16 | 79429 | 12.90 | 12.60 | 12.90 | 800 | 12.60 | 12.70 | 1016 | -0.63% | -6.48% |
| Asmallworld N | 1.91 | 0.00% | 0.00 | 200 | 1.91 | 1.91 | 1.91 | 5497 | 1.90 | 2.00 | 3497 | -4.75% | -51.77% |
| Autoneum N | 108.10 | -0.55% | -0.60 | 30971 | 108.00 | 106.10 | 109.40 | 400 | 107.00 | 108.00 | 40 | -6.16% | -26.66% |
| BB Biotech N | 66.80 | 0.38% | 0.25 | 55853 | 66.30 | 66.05 | 66.85 | 10 | 66.10 | 67.25 | 6856 | 0.07% | 14.38% |
| BC Genève N | 199.00 | -0.99% | -2.00 | 385 | 201.00 | 199.00 | 201.00 | 100 | 198.50 | 200.00 | 200 | - | 3.65% |
| BC Jura I | 56.50 | -1.74% | -1.00 | 10 | 57.50 | 56.50 | 57.50 | 30 | 56.50 | 57.50 | 19 | -2.59% | 6.60% |
| BC Vaudoise N | 750.00 | 0.00% | 0.00 | 2901 | 749.00 | 743.00 | 751.00 | 100 | 750.00 | 765.00 | 20 | -1.57% | 1.21% |
| BEKB | BCBE N | 226.50 | -0.22% | -0.50 | 1751 | 228.00 | 225.50 | 228.00 | 75 | 225.00 | 229.50 | 189 | - | 16.27% |
| BFW Liegenschaften N | 43.00 | -2.05% | -0.90 | 2278 | 42.90 | 42.60 | 43.00 | 350 | 42.50 | 43.00 | 2995 | -0.92% | 0.94% |
| BKW N | 66.30 | -1.49% | -1.00 | 37084 | 67.10 | 65.80 | 67.20 | 1785 | 65.00 | 66.30 | 1997 | -1.49% | -3.49% |
| BVZ N | 915.00 | 0.00% | 0.00 | 162 | 910.00 | 900.00 | 915.00 | 15 | 870.00 | 920.00 | 164 | -0.54% | 13.66% |
| Bachem N | 130.20 | -0.46% | -0.60 | 1200 | 131.00 | 129.60 | 131.80 | 146 | 129.00 | 133.00 | 50 | -1.81% | 14.63% |
| Bank Linth N | 486.00 | 2.10% | 10.00 | 87 | 474.00 | 474.00 | 488.00 | 10 | 470.00 | 490.00 | 56 | 3.40% | 7.52% |
| Banque Profil I | 3.18 | - | - | - | - | - | - | 985 | 2.20 | 3.30 | 4092 | -1.85% | 1.27% |
| Barry Callebaut N | 1971.00 | 0.31% | 6.00 | 8658 | 1963.00 | 1950.00 | 1978.00 | 6 | 1940.00 | 1985.00 | 12 | -1.84% | 28.74% |
| Basellandsch. KB PS | 914.00 | 0.44% | 4.00 | 184 | 912.00 | 910.00 | 914.00 | 59 | 910.00 | 912.00 | 50 | 0.88% | 0.66% |
| Basilea Pharma N | 36.50 | -1.51% | -0.56 | 58401 | 37.06 | 36.02 | 37.06 | 50 | 36.50 | 37.00 | 250 | -1.46% | -8.66% |
| Basler KB PS | 73.20 | 0.27% | 0.20 | 1851 | 73.40 | 72.80 | 73.40 | 655 | 72.80 | 73.40 | 553 | - | 1.95% |
| Belimo N | 5960.00 | -1.49% | -90.00 | 1441 | 6000.00 | 5930.00 | 6000.00 | 4 | 5800.00 | 6000.00 | 2 | 0.51% | 51.27% |
| Bell Food N | 276.00 | 0.00% | 0.00 | 1378 | 276.00 | 275.00 | 278.00 | 67 | 275.00 | 279.00 | 20 | - | -9.51% |
| Bellevue N | 21.40 | -2.28% | -0.50 | 5189 | 22.00 | 21.20 | 22.10 | 1000 | 21.10 | 22.00 | 100 | 2.88% | 8.08% |
| Blackstone Res. N | 1.17 | 0.00% | 0.00 | 156 | 1.17 | 1.17 | 1.17 | 2200 | 1.05 | 1.17 | 2000 | 0.87% | -67.82% |
| Bobst N | 57.50 | -15.44% | -10.50 | 207008 | 62.10 | 57.15 | 62.10 | 1649 | 57.50 | 56.10 | 150 | -15.25% | -15.81% |
| Bossard N | 126.10 | -0.24% | -0.30 | 52190 | 126.10 | 125.00 | 127.40 | 1072 | 125.00 | 126.00 | 60 | -4.54% | -9.80% |
| Bucher N | 304.40 | -2.93% | -9.20 | 49043 | 312.60 | 302.40 | 312.60 | 88 | 304.20 | 311.00 | 80 | -3.43% | 15.13% |
| Burckhardt Compr. N | 223.00 | -4.29% | -10.00 | 18412 | 234.50 | 223.00 | 234.50 | 110 | 222.00 | 223.50 | 385 | -5.11% | -3.21% |
| Burkhalter N | 73.20 | -2.01% | -1.50 | 3418 | 74.60 | 72.70 | 74.60 | 250 | 73.00 | 75.00 | 360 | -2.01% | -6.15% |
| Bâloise N | 182.00 | -0.82% | -1.50 | 198889 | 182.70 | 180.40 | 183.00 | 102 | 179.00 | 182.00 | 2019 | 0.55% | 34.42% |
| CI COM I | 2.36 | - | - | - | - | - | - | 770 | 2.34 | 2.96 | 500 | -2.48% | -8.53% |
| CPH N | 83.00 | 0.48% | 0.40 | 164 | 82.60 | 82.60 | 83.00 | 1050 | 82.40 | 83.20 | 175 | -0.48% | 0.61% |
| CS Group N | 12.28 | 0.04% | 0.01 | 11318203 | 12.20 | 12.11 | 12.31 | 20 | 12.50 | 12.15 | 500 | 1.74% | 13.70% |
| Calida N | 27.00 | -0.37% | -0.10 | 2602 | 27.50 | 27.00 | 27.70 | 704 | 27.00 | 28.00 | 100 | -4.26% | -11.04% |
| Cassiopea N | 44.10 | 0.23% | 0.10 | 2452 | 44.40 | 44.00 | 44.90 | 100 | 43.00 | 45.00 | 1550 | -0.23% | 20.49% |
| Cembra Money Bank N | 97.80 | -0.26% | -0.25 | 71982 | 97.90 | 97.05 | 98.00 | 200 | 97.00 | 98.35 | 1000 | - | 25.63% |
| Cham Group N | 427.00 | 1.18% | 5.00 | 120 | 427.00 | 427.00 | 427.00 | 25 | 427.00 | 430.00 | 999 | -0.70% | 3.89% |
| Cicor Technologies N | 53.00 | -1.12% | -0.60 | 172 | 53.50 | 52.80 | 53.50 | 100 | 52.40 | 53.00 | 200 | -2.39% | 34.52% |
| Clariant N | 19.19 | -1.61% | -0.32 | 2122353 | 19.38 | 19.07 | 19.43 | 1500 | 19.06 | 19.06 | 4 | 1.62% | 6.08% |
| Coltene N | 83.20 | -0.72% | -0.60 | 5974 | 83.80 | 82.40 | 84.00 | 290 | 83.20 | 84.00 | 200 | -1.07% | -1.30% |
| Comet N | 86.55 | -1.09% | -0.95 | 9293 | 87.65 | 86.20 | 87.70 | 150 | 85.50 | 87.00 | 100 | 1.47% | 8.53% |
| Comp. Fin. Tradition | 101.00 | 0.00% | 0.00 | 1403 | 100.00 | 100.00 | 101.00 | 588 | 101.00 | 101.50 | 65 | -0.49% | -0.98% |
| Conzzeta N | 757.00 | -3.07% | -24.00 | 2708 | 779.00 | 753.00 | 779.00 | 185 | 750.00 | 775.00 | 20 | -4.54% | -1.56% |
| Cosmo N | 91.60 | -2.14% | -2.00 | 3417 | 93.20 | 91.50 | 93.60 | 166 | 90.20 | 95.80 | 40 | -6.63% | 4.21% |
| Crealogix N | 97.20 | -1.82% | -1.80 | 800 | 96.40 | 96.20 | 97.20 | 100 | 96.00 | 99.00 | 764 | 1.25% | -12.43% |
| DKSH N | 49.92 | -1.25% | -0.63 | 345059 | 50.50 | 48.90 | 50.75 | 400 | 50.50 | 50.75 | 200 | -11.96% | -26.43% |
| Daetwyler I | 135.60 | -3.42% | -4.80 | 26004 | 140.40 | 135.60 | 140.40 | 50 | 135.00 | 137.00 | 100 | -2.02% | 8.65% |
| Dormakaba N | 707.00 | -0.49% | -3.50 | 8555 | 708.00 | 700.00 | 712.00 | 120 | 696.50 | 720.00 | 5 | 0.07% | 19.22% |
| Dufry N | 84.82 | -1.03% | -0.88 | 314626 | 85.30 | 83.00 | 85.30 | 564 | 84.76 | 84.80 | 50 | 0.83% | -8.91% |
| EFG International N | 6.79 | -2.30% | -0.16 | 224949 | 6.90 | 6.75 | 6.91 | 2000 | 6.75 | 6.91 | 2000 | -1.45% | 18.09% |
| Edisun Power N | 118.00 | 4.42% | 5.00 | 985 | 113.00 | 112.00 | 118.00 | 45 | 118.00 | 118.00 | 225 | 2.61% | 63.89% |
| Elma Electronic N | 410.00 | 0.00% | 0.00 | 25 | 410.00 | 410.00 | 410.00 | 12 | 328.00 | 444.00 | 24 | - | 17.14% |
| Emmi N | 806.00 | 0.19% | 1.50 | 8438 | 801.00 | 792.50 | 810.00 | 144 | 799.00 | 815.00 | 2750 | -1.83% | 18.27% |
| Ems-Chemie N | 613.00 | 0.00% | 0.00 | 43825 | 610.00 | 607.00 | 613.00 | 312 | 612.00 | 617.00 | 8 | 7.07% | 31.26% |
| Evolva N | 0.18 | -5.79% | -0.01 | 842114 | 0.19 | 0.18 | 0.19 | 20000 | 0.17 | 0.18 | 16250 | -7.25% | -22.17% |
| Feintool N | 59.40 | -7.04% | -4.50 | 14660 | 64.00 | 58.90 | 64.00 | 8 | 59.20 | 63.30 | 350 | -8.90% | -21.01% |
| Flughafen Zuerich N | 183.90 | 0.11% | 0.20 | 89454 | 182.90 | 182.30 | 184.20 | 25 | 182.00 | 183.90 | 165 | 1.16% | 13.17% |
| Forbo N | 1772.00 | -1.12% | -20.00 | 3335 | 1763.00 | 1763.00 | 1785.00 | 25 | 1686.00 | 1780.00 | 493 | 1.20% | 28.31% |
| Fundamenta N | 14.45 | 0.35% | 0.05 | 3000 | 14.45 | 14.45 | 14.45 | 3217 | 14.35 | 14.50 | 22310 | 0.35% | -0.33% |
| GAM N | 4.23 | -3.91% | -0.17 | 1753135 | 4.39 | 4.22 | 4.42 | 2000 | 4.22 | 4.32 | 2401 | -5.58% | 9.65% |
| Galenica N | 51.80 | 1.87% | 0.95 | 219977 | 50.80 | 50.60 | 51.80 | 218 | 51.75 | 52.00 | 1042 | -0.10% | 19.69% |
| Gavazzi I | 279.00 | -0.36% | -1.00 | 53 | 278.00 | 278.00 | 280.00 | 21 | 279.00 | 280.00 | 4 | -0.36% | 13.88% |
| Geberit N | 461.30 | -0.37% | -1.70 | 122029 | 461.00 | 458.70 | 462.10 | 100 | 461.00 | 461.50 | 68 | 1.30% | 20.66% |
| Georg Fischer N | 829.00 | -1.84% | -15.50 | 61645 | 820.00 | 806.50 | 857.00 | 130 | 820.00 | 845.00 | 38 | -1.84% | 5.40% |
| Givaudan N | 2711.00 | -1.99% | -55.00 | 84646 | 2660.00 | 2627.00 | 2712.00 | 44 | 2709.00 | 2711.00 | 392 | -0.77% | 19.11% |
| Glarner KB N | 29.20 | -0.68% | -0.20 | 2300 | 29.40 | 29.20 | 29.40 | 2300 | 29.20 | 29.40 | 1450 | -0.68% | 3.55% |
| Graubündner KB PS | 1410.00 | -0.70% | -10.00 | 108 | 1410.00 | 1405.00 | 1420.00 | 35 | 1405.00 | 1410.00 | 25 | -1.05% | 6.02% |
| Groupe Minoteries N | 368.00 | 0.55% | 2.00 | 70 | 368.00 | 368.00 | 368.00 | 74 | 360.00 | 368.00 | 5 | 2.79% | -5.15% |
| Gurit I | 1028.00 | 0.00% | 0.00 | 601 | 1028.00 | 1018.00 | 1032.00 | 10 | 1022.00 | 1020.00 | 6 | -0.77% | 18.57% |
| HIAG Immo N | 126.00 | 0.00% | 0.00 | 437 | 126.00 | 126.00 | 128.00 | 589 | 126.00 | 128.00 | 204 | 5.44% | 8.15% |
| Helvetia N | 128.10 | 0.31% | 0.40 | 71312 | 127.30 | 126.50 | 128.10 | 200 | 126.00 | 128.10 | 1981 | 3.14% | 11.49% |
| Highlight I | 19.80 | - | - | - | - | - | - | 2200 | 17.00 | 20.00 | 1037 | 8.20% | -8.33% |
| Hochdorf N | 79.10 | -3.06% | -2.50 | 4580 | 82.90 | 79.00 | 83.00 | 222 | 79.00 | 80.60 | 35 | -6.94% | -22.45% |
| Huber+Suhner N | 76.00 | -1.94% | -1.50 | 44143 | 77.80 | 75.20 | 77.80 | 112 | 75.20 | 78.50 | 530 | -1.55% | 16.03% |
| Hypo Lenzburg N | 4460.00 | -0.89% | -40.00 | 26 | 4480.00 | 4440.00 | 4500.00 | 43 | 4440.00 | 4500.00 | 6 | -0.45% | 1.36% |
| IVF Hartmann N | 155.00 | 0.00% | 0.00 | 138 | 154.00 | 154.00 | 155.00 | 169 | 155.00 | 158.00 | 50 | -2.52% | -3.12% |
| Idorsia N | 23.12 | -0.77% | -0.18 | 216208 | 23.12 | 22.84 | 23.34 | 50 | 22.90 | 23.50 | 1155 | -0.09% | 42.54% |
| Implenia N | 26.44 | 0.30% | 0.08 | 232495 | 26.36 | 25.32 | 26.48 | 352 | 26.44 | 26.48 | 400 | -5.16% | -20.07% |
| Inficon N | 567.00 | -1.90% | -11.00 | 10782 | 574.50 | 566.00 | 575.50 | 25 | 565.00 | 591.50 | 25 | -7.35% | 13.95% |
| Interroll N | 1976.00 | -0.80% | -16.00 | 2612 | 2010.00 | 1926.00 | 2010.00 | 3 | 1900.00 | 2020.00 | 50 | 1.65% | 36.09% |
| Intershop N | 505.00 | -0.20% | -1.00 | 724 | 509.00 | 503.00 | 509.00 | 80 | 498.00 | 510.00 | 250 | 0.20% | 3.48% |
| Investis N | 67.60 | 0.00% | 0.00 | 159 | 67.60 | 67.60 | 68.00 | 100 | 67.00 | 68.00 | 119 | -0.59% | 9.39% |
| Julius Baer N | 42.76 | 0.23% | 0.10 | 1050116 | 42.51 | 42.08 | 42.92 | 600 | 42.80 | 43.00 | 425 | 2.89% | 22.14% |
| Jungfraubahn N | 145.40 | 0.28% | 0.40 | 1925 | 145.00 | 145.00 | 145.80 | 1146 | 145.00 | 145.80 | 25 | -0.55% | 15.86% |
| KTM Industries I | 57.80 | -0.52% | -0.30 | 9207 | 58.20 | 56.70 | 58.30 | 81 | 56.20 | 58.30 | 34 | 1.58% | -4.62% |
| Kardex N | 147.80 | -3.15% | -4.80 | 23558 | 151.40 | 147.00 | 151.40 | 100 | 145.00 | 146.00 | 100 | -5.01% | 30.34% |
| Klingelnberg N | 31.80 | -4.22% | -1.40 | 2935 | 32.70 | 31.70 | 32.90 | 61 | 31.80 | 34.00 | 1400 | -4.07% | -17.72% |
| Komax N | 182.50 | -4.20% | -8.00 | 44765 | 189.90 | 181.40 | 189.90 | 100 | 182.50 | 187.00 | 308 | -4.95% | -20.65% |
| Kudelski I | 6.65 | 2.31% | 0.15 | 97360 | 6.41 | 6.31 | 6.65 | 53 | 6.63 | 6.65 | 7175 | 4.07% | 17.91% |
| Kuros Biosciences N | 1.60 | -8.05% | -0.14 | 29959 | 1.74 | 1.52 | 1.74 | 1468 | 1.52 | 1.69 | 1000 | -7.25% | -30.43% |
| Kühne + Nagel N | 144.80 | 0.14% | 0.20 | 349507 | 144.05 | 143.20 | 145.15 | 20 | 143.00 | 145.00 | 4200 | 1.19% | 14.60% |
| LLB N | 61.40 | -0.16% | -0.10 | 13293 | 61.20 | 61.10 | 62.00 | 140 | 60.10 | 61.80 | 10 | 0.49% | -4.36% |
| LafargeHolcim N | 49.34 | 0.51% | 0.25 | 2776834 | 48.88 | 48.39 | 49.63 | 2271 | 49.00 | 49.37 | 7067 | 2.17% | 21.83% |
| Lalique N | 41.20 | 0.00% | 0.00 | 40 | 41.20 | 41.20 | 41.20 | 41 | 41.00 | 41.80 | 699 | 0.49% | -15.58% |
| Landis + Gyr N | 79.25 | -2.04% | -1.65 | 106233 | 80.30 | 78.50 | 80.55 | 800 | 78.80 | 79.60 | 1000 | -3.53% | 43.70% |
| Leclanché N | 1.70 | -0.87% | -0.01 | 17868 | 1.70 | 1.64 | 1.70 | 7345 | 1.64 | 1.72 | 4942 | - | -15.00% |
| Lem N | 1330.00 | -0.30% | -4.00 | 470 | 1334.00 | 1322.00 | 1352.00 | 96 | 1314.00 | 1356.00 | 10 | -1.34% | 26.91% |
| Leonteq N | 33.26 | -2.29% | -0.78 | 119873 | 34.38 | 33.10 | 34.40 | 1100 | 33.04 | 34.80 | 1500 | -1.83% | -18.88% |
| Lindt & Sprüngli N | 81000.00 | 0.87% | 700.00 | 146 | 80000.00 | 79600.00 | 81000.00 | 1 | 79900.00 | 81000.00 | 2 | 1.12% | 10.50% |
| Lindt & Sprüngli PS | 7210.00 | 1.12% | 80.00 | 2066 | 7120.00 | 7120.00 | 7220.00 | 1 | 7150.00 | 7210.00 | 10 | -0.07% | 18.20% |
| Lmgroup I | 27.80 | -1.42% | -0.40 | 6052 | 27.80 | 27.50 | 28.50 | 200 | 25.50 | 29.00 | 1341 | -2.46% | 58.86% |
| Logitech N | 38.24 | -1.04% | -0.40 | 852537 | 37.80 | 37.78 | 38.55 | 579 | 38.21 | 39.00 | 1000 | -0.96% | 23.67% |
| Lonza N | 335.10 | -0.39% | -1.30 | 211478 | 334.40 | 333.60 | 336.90 | 125 | 333.10 | 336.90 | 15 | 0.24% | 31.57% |
| LumX N | 0.09 | -14.00% | -0.01 | 19000 | 0.09 | 0.09 | 0.09 | 45000 | 0.09 | 0.10 | 75000 | 0.58% | -28.33% |
| Luzerner KB N | 433.00 | -0.80% | -3.50 | 1519 | 431.50 | 430.50 | 435.50 | 110 | 431.50 | 435.00 | 61 | -1.93% | -5.87% |
| MCH Group N | 21.90 | -0.91% | -0.20 | 6117 | 22.00 | 21.60 | 22.20 | 1100 | 21.60 | 22.20 | 342 | 0.92% | 9.77% |
| Medacta N | 87.90 | 0.92% | 0.80 | 6546 | 86.00 | 86.00 | 89.00 | 12 | 87.70 | 88.80 | 526 | 3.41% | - |
| Medartis N | 55.00 | -0.54% | -0.30 | 3746 | 56.00 | 55.00 | 56.00 | 181 | 54.00 | 56.80 | 244 | 4.76% | -0.72% |
| Meier Tobler N | 15.88 | 2.72% | 0.42 | 6512 | 15.42 | 15.36 | 15.96 | 663 | 15.88 | 16.00 | 575 | 3.52% | 5.87% |
| Metall Zug N | 2090.00 | 0.48% | 10.00 | 142 | 2080.00 | 2040.00 | 2090.00 | 18 | 2070.00 | 2100.00 | 50 | -1.42% | -16.40% |
| Meyer Burger N | 0.45 | -4.55% | -0.02 | 6590870 | 0.46 | 0.44 | 0.47 | 52000 | 0.46 | 0.45 | 6901 | -5.04% | -25.83% |
| Mikron N | 8.50 | -4.92% | -0.44 | 10325 | 8.74 | 8.50 | 8.78 | 500 | 8.48 | 9.00 | 250 | -4.06% | 25.74% |
| Mobilezone N | 9.27 | -1.59% | -0.15 | 178337 | 9.40 | 9.17 | 9.48 | 600 | 9.20 | 9.45 | 3919 | -3.94% | -15.27% |
| Mobimo N | 266.50 | -0.19% | -0.50 | 10643 | 266.00 | 265.00 | 267.00 | 1490 | 266.00 | 267.00 | 769 | 0.19% | 13.89% |
| Molecular Partners N | 14.00 | -0.43% | -0.06 | 16619 | 14.00 | 13.78 | 14.16 | 400 | 13.50 | 14.16 | 7961 | 0.29% | -26.55% |
| Nestlé N | 103.70 | 0.43% | 0.44 | 4737187 | 102.96 | 102.80 | 104.16 | 316 | 103.68 | 103.70 | 55455 | 1.63% | 29.95% |
| Newron Pharma N | 6.00 | -4.76% | -0.30 | 27327 | 6.21 | 6.00 | 6.21 | 2410 | 6.00 | 6.15 | 500 | -5.96% | 6.95% |
| Novartis N | 92.46 | 3.11% | 2.79 | 11414436 | 90.75 | 90.40 | 94.40 | 9078 | 92.45 | 92.46 | 2480 | 3.32% | 24.46% |
| OC Oerlikon N | 10.68 | -1.11% | -0.12 | 1342336 | 10.75 | 10.57 | 10.75 | 3000 | 11.00 | 10.68 | 5937 | -2.64% | -3.26% |
| Obseva N | 10.00 | -7.83% | -0.85 | 1205 | 10.95 | 10.00 | 10.95 | 199 | 9.72 | 10.85 | 293 | -5.66% | -20.32% |
| Orascom N | 14.90 | -1.46% | -0.22 | 7395 | 15.16 | 14.60 | 15.16 | 700 | 14.60 | 15.00 | 100 | -4.49% | - |
| Orell Füssli N | 90.50 | - | - | - | - | - | - | 300 | 89.50 | 90.50 | 305 | 0.56% | 2.26% |
| Orior N | 81.00 | -0.49% | -0.40 | 7206 | 81.80 | 80.80 | 81.80 | 324 | 80.80 | 81.20 | 300 | -0.49% | 1.63% |
| PSP N | 119.80 | 0.67% | 0.80 | 133451 | 118.80 | 118.80 | 119.90 | 1000 | 118.50 | 119.90 | 1000 | 1.70% | 23.70% |
| Panalpina N | 220.00 | -1.96% | -4.40 | 38166 | 220.00 | 218.80 | 224.60 | 2100 | 195.60 | 225.00 | 21 | -0.81% | 67.94% |
| Pargesa I | 74.60 | -0.07% | -0.05 | 56431 | 74.55 | 73.75 | 74.65 | 150 | 73.25 | 76.00 | 180 | -0.27% | 5.29% |
| Partners Group N | 791.40 | -0.48% | -3.80 | 87812 | 790.60 | 787.40 | 795.00 | 100 | 788.00 | 785.00 | 140 | 1.98% | 32.79% |
| Peach Property N | 33.80 | 1.81% | 0.60 | 5044 | 33.50 | 33.40 | 33.80 | 1212 | 33.00 | 33.80 | 720 | 0.90% | 21.15% |
| Perfect Holding N | 0.02 | -2.50% | -0.00 | - | 0.02 | 0.02 | 0.02 | 1000000 | 0.02 | 0.02 | 311116 | 8.33% | 77.27% |
| Perrot Duval I | 145.00 | - | - | - | - | - | - | 63 | 140.00 | 151.00 | 200 | 0.69% | 173.58% |
| Phoenix M. I | 431.50 | -1.15% | -5.00 | 356 | 436.00 | 431.50 | 436.50 | 351 | 430.00 | 439.00 | 35 | -1.03% | -14.21% |
| Plazza N | 251.00 | -0.40% | -1.00 | 373 | 252.00 | 249.00 | 252.00 | 69 | 249.00 | 251.00 | 342 | -0.40% | 12.56% |
| Poenina N | 45.70 | - | - | - | - | - | - | 30 | 45.60 | 45.70 | 424 | -0.22% | 2.93% |
| Polyphor N | 7.30 | -8.75% | -0.70 | 117538 | 7.80 | 6.81 | 7.90 | 100 | 7.90 | 7.93 | 63 | -22.91% | -59.08% |
| Private Equity N | 60.50 | 0.00% | 0.00 | 785 | 60.50 | 60.50 | 60.50 | 315 | 59.00 | 60.50 | 250 | - | 0.83% |
| Relief Therapeut. N | 0.00 | 12.50% | 0.00 | 10619196 | 0.00 | 0.00 | 0.00 | 7450000 | 0.00 | 0.00 | 7601206 | 80.00% | -65.38% |
| Richemont N | 86.22 | 1.13% | 0.96 | 3660852 | 82.70 | 81.98 | 86.22 | 15 | 86.00 | 86.22 | 5675 | 3.63% | 36.86% |
| Rieter N | 125.20 | 0.08% | 0.10 | 18786 | 125.50 | 123.50 | 127.30 | 716 | 123.60 | 129.90 | 325 | -0.95% | -2.80% |
| Roche GS | 271.20 | 0.95% | 2.55 | 1767599 | 268.55 | 268.55 | 272.80 | 37 | 272.00 | 271.25 | 140 | 0.17% | 11.42% |
| Romande Energie N | 1210.00 | -0.82% | -10.00 | 91 | 1240.00 | 1210.00 | 1250.00 | 11 | 1210.00 | 1250.00 | 7 | -1.63% | 2.54% |
| SF Urban Prop. N | 92.50 | -0.54% | -0.50 | 500 | 92.50 | 92.50 | 92.50 | 1000 | 92.00 | 93.50 | 154 | - | 7.56% |
| SFS N | 74.45 | -3.12% | -2.40 | 167149 | 76.10 | 73.25 | 76.25 | 80 | 75.20 | 79.10 | 700 | -2.68% | -2.42% |
| SGS N | 2433.00 | -3.99% | -101.00 | 68397 | 2470.00 | 2405.00 | 2494.00 | 20 | 2424.00 | 2528.00 | 8 | -1.34% | 10.09% |
| SIG Combibloc N | 11.04 | -0.36% | -0.04 | 173375 | 11.00 | 11.00 | 11.14 | 1954 | 11.00 | 11.26 | 4993 | 2.41% | 5.54% |
| SNB N | 5230.00 | -1.88% | -100.00 | 30 | 5340.00 | 5230.00 | 5340.00 | 13 | 5230.00 | 5300.00 | 1 | -1.32% | 26.02% |
| Santhera N | 14.84 | 1.92% | 0.28 | 7059 | 14.50 | 14.30 | 14.84 | 300 | 14.60 | 14.98 | 805 | -4.26% | 120.18% |
| Schaffner N | 211.00 | -0.94% | -2.00 | 359 | 216.00 | 210.00 | 216.00 | 52 | 210.00 | 233.00 | 10 | -1.86% | -18.22% |
| Schindler N | 214.40 | 1.04% | 2.20 | 45460 | 210.20 | 209.20 | 214.80 | 10 | 212.00 | 215.00 | 50 | 2.88% | 12.49% |
| Schindler PS | 218.80 | 1.39% | 3.00 | 274676 | 214.30 | 212.90 | 219.60 | 100 | 215.00 | 219.90 | 25 | 3.21% | 12.38% |
| Schlatter N | 42.00 | - | - | - | - | - | - | 872 | 41.20 | 42.20 | 200 | 1.94% | 29.63% |
| Schmolz + Bickenbach | 0.40 | -8.26% | -0.04 | 1964047 | 0.43 | 0.40 | 0.43 | 10000 | 0.40 | 0.40 | 429865 | -11.11% | -25.93% |
| Schweiter I | 972.00 | -0.31% | -3.00 | 4141 | 980.00 | 968.00 | 980.00 | 53 | 968.00 | 981.00 | 15 | 1.57% | 11.85% |
| Sensirion N | 32.75 | -0.76% | -0.25 | 16072 | 32.50 | 32.30 | 33.20 | 716 | 32.50 | 33.00 | 400 | 0.46% | -22.49% |
| Siegfried N | 350.50 | 0.43% | 1.50 | 6553 | 348.50 | 347.00 | 351.00 | 85 | 346.00 | 355.00 | 45 | -1.41% | 4.32% |
| Sika N | 153.60 | -0.94% | -1.45 | 596863 | 154.50 | 152.35 | 154.70 | 1390 | 152.00 | 150.00 | 100 | -0.26% | 23.27% |
| Sonova N | 224.10 | -0.36% | -0.80 | 183749 | 224.80 | 222.10 | 225.30 | 165 | 220.00 | 224.00 | 30 | 0.86% | 39.54% |
| Spice Priv. Eq. N | 22.00 | 0.00% | 0.00 | 1 | 22.00 | 22.00 | 22.00 | 100 | 21.60 | 22.00 | 2820 | 3.77% | -5.17% |
| St. Galler KB N | 424.00 | -0.24% | -1.00 | 2423 | 424.00 | 421.50 | 426.50 | 30 | 422.00 | 426.50 | 30 | -1.97% | -6.09% |
| Stadler Rail N | 45.08 | -1.27% | -0.58 | 90153 | 45.50 | 45.02 | 45.62 | 938 | 45.04 | 45.08 | 1433 | 1.30% | - |
| Starrag N | 48.00 | -3.61% | -1.80 | 335 | 47.80 | 47.80 | 49.00 | 185 | 48.00 | 49.80 | 300 | -4.00% | 11.63% |
| Straumann N | 829.80 | -1.07% | -9.00 | 83189 | 836.20 | 823.80 | 843.00 | 283 | 828.40 | 839.00 | 150 | -2.95% | 34.27% |
| Sulzer N | 102.50 | -2.84% | -3.00 | 105277 | 105.20 | 101.80 | 105.20 | 120 | 102.00 | 102.00 | 100 | -2.29% | 31.33% |
| Sunrise N | 72.50 | 0.28% | 0.20 | 97491 | 72.25 | 72.25 | 72.85 | 350 | 71.80 | 72.50 | 500 | -1.76% | -16.14% |
| Swatch Group I | 308.20 | 0.55% | 1.70 | 490284 | 304.20 | 301.50 | 308.20 | 4 | 308.10 | 308.20 | 4 | 12.36% | 7.50% |
| Swatch Group N | 57.80 | 1.40% | 0.80 | 256180 | 56.40 | 56.15 | 57.80 | 1000 | 57.75 | 57.80 | 1771 | 12.45% | 1.76% |
| Swiss Life N | 494.80 | -0.22% | -1.10 | 146914 | 494.00 | 490.70 | 495.10 | 100 | 491.40 | 494.80 | 915 | 1.04% | 30.69% |
| Swiss Prime Site N | 87.95 | 0.98% | 0.85 | 213079 | 86.90 | 86.70 | 87.95 | 223 | 87.90 | 87.95 | 7669 | 1.85% | 10.56% |
| Swiss Re N | 97.02 | 0.23% | 0.22 | 1051432 | 96.30 | 96.14 | 97.06 | 169 | 96.98 | 97.02 | 1018 | -0.37% | 7.66% |
| Swisscom N | 484.10 | 0.35% | 1.70 | 109856 | 480.00 | 480.00 | 484.80 | 1122 | 483.70 | 484.10 | 867 | 0.29% | 3.07% |
| Swissquote N | 39.82 | -1.29% | -0.52 | 62213 | 40.34 | 39.16 | 40.34 | 200 | 39.50 | 40.00 | 98 | -3.44% | -12.00% |
| Tamedia N | 108.40 | -0.37% | -0.40 | 2392 | 108.80 | 108.40 | 109.20 | 100 | 108.40 | 109.20 | 100 | -1.45% | 2.75% |
| Tecan N | 251.80 | 0.24% | 0.60 | 13529 | 249.20 | 249.20 | 252.20 | 25 | 249.00 | 252.40 | 161 | -0.47% | 31.97% |
| Temenos N | 171.60 | -4.16% | -7.45 | 824822 | 176.30 | 169.00 | 176.60 | 267 | 171.55 | 175.90 | 11 | -1.94% | 45.55% |
| Thurgauer KB PS | 107.00 | 0.94% | 1.00 | 1359 | 106.00 | 106.00 | 107.00 | 250 | 106.00 | 107.00 | 1917 | 1.42% | 5.94% |
| Titlis-Bahnen N | 333.00 | 0.00% | 0.00 | 28 | 333.00 | 333.00 | 333.00 | 80 | 330.00 | 334.00 | 29 | 4.06% | -10.72% |