Finanz und Wirtschaft 
26.06.2017 09:16:36
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.06.2017 | 10296.05 | Volatilität in % | - |
| Börse | Letzter Handel | 23.06.2017 / 17:41 | |
| Währung | CHF | Aktualisierungsstand | 26.06.2017 / 09:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2017 | 14.61% | 10376.9 | 8966.5 |
| 1 Woche | 0.59% | 10326.0 | 10175.9 |
| 1 Monat | -0.13% | 10337.2 | 10013.2 |
| 3 Monate | 7.32% | 10376.9 | 9467.0 |
| 6 Monate | 14.62% | 10376.9 | 8945.8 |
| 1 Jahr | 18.33% | 10376.9 | 8184.0 |
| 3 Jahre | 20.31% | 10376.9 | 7728.8 |
Benchmark:
|
2015
|
2016
|
2017
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2017
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 24.60 | 0.12% | 0.03 | 150400 | 24.65 | 24.55 | 24.65 | 970 | 24.57 | 24.59 | 2700 | 0.29% | 14.39% |
| AMS I | 67.40 | 0.52% | 0.35 | 258 | 67.30 | 67.30 | 67.40 | 402 | 67.20 | 67.45 | 300 | 5.34% | 132.01% |
| APG SGA N | 466.50 | 0.38% | 1.75 | 26 | 466.50 | 466.50 | 466.50 | 28 | 464.25 | 466.50 | 34 | -2.16% | 3.97% |
| Addex N | 2.41 | 0.00% | 0.00 | 1000 | 2.41 | 2.41 | 2.41 | 686 | 2.37 | 2.41 | 4832 | -2.82% | 30.98% |
| Adecco N | 73.70 | 0.00% | 0.00 | 10540 | 73.80 | 73.70 | 73.80 | 1080 | 73.65 | 73.80 | 2228 | -1.01% | 10.58% |
| Adval Tech N | 267.00 | 2.30% | 6.00 | 66 | 261.00 | 261.00 | 267.00 | 11 | 266.25 | 267.75 | 2 | -1.75% | 13.62% |
| Aevis N | 60.00 | 0.00% | 0.00 | 1 | 60.00 | 60.00 | 60.00 | 24 | 60.10 | 60.80 | 72 | -1.48% | -6.25% |
| Airesis N | 1.14 | -4.20% | -0.05 | 17085 | 1.15 | 1.14 | 1.19 | 1559 | 1.16 | 1.19 | 1079 | -6.56% | -17.99% |
| Airopack N | 11.00 | -0.90% | -0.10 | 7938 | 10.90 | 10.85 | 11.20 | 546 | 10.90 | 11.25 | 707 | 0.92% | -7.56% |
| Allreal N | 173.00 | 0.00% | 0.00 | 226 | 173.20 | 173.00 | 173.20 | 57 | 172.50 | 173.00 | 50 | -7.88% | 14.34% |
| Also N | 125.20 | -0.16% | -0.20 | 103 | 125.20 | 125.20 | 125.20 | 50 | 125.20 | 125.90 | 76 | -0.87% | 39.49% |
| Arbonia N | 17.70 | 1.43% | 0.25 | 1030 | 17.70 | 17.70 | 17.70 | 431 | 17.55 | 17.65 | 2293 | 0.58% | 6.40% |
| Arundel N | 7.80 | 1.56% | 0.12 | 191 | 7.68 | 7.68 | 7.80 | 211 | 7.68 | 7.80 | 9324 | -0.64% | -5.45% |
| Aryzta N | 32.60 | 0.49% | 0.16 | 2880 | 32.60 | 32.60 | 32.60 | 3277 | 32.60 | 32.71 | 705 | -0.67% | -27.67% |
| Ascom N | 19.65 | 0.00% | 0.00 | 1996 | 19.65 | 19.65 | 19.65 | 315 | 19.45 | 19.60 | 300 | 1.55% | 22.81% |
| Autoneum N | 272.25 | 0.65% | 1.75 | 121 | 272.75 | 272.25 | 272.75 | 372 | 272.00 | 272.50 | 68 | -0.18% | 1.22% |
| BC Geneve N | 158.00 | 0.00% | 0.00 | 90 | 158.00 | 158.00 | 158.00 | 62 | 157.60 | 158.00 | 61 | -0.13% | 6.13% |
| BC Jura I | 56.35 | 1.53% | 0.85 | 1 | 56.35 | 56.35 | 56.35 | 31 | 55.50 | 56.35 | 28 | 5.43% | 0.62% |
| BC Vaudoise N | 710.00 | -0.14% | -1.00 | 14 | 710.00 | 710.00 | 710.00 | 15 | 708.00 | 710.00 | 45 | -0.84% | 10.23% |
| BEKB | BCBE N | 183.20 | -0.11% | -0.20 | 28 | 183.20 | 183.20 | 183.20 | 5 | 181.70 | 183.00 | 5 | 0.60% | -0.33% |
| BFW Liegenschaften N | 45.65 | 0.00% | 0.00 | 437 | 45.50 | 45.50 | 45.65 | 250 | 45.20 | 45.60 | 175 | -0.33% | 16.01% |
| BKW N | 57.55 | 0.00% | 0.00 | 170 | 57.55 | 57.55 | 57.55 | 720 | 57.45 | 57.55 | 138 | -3.28% | 16.85% |
| BVZ N | 580.00 | 0.00% | 0.00 | 100 | 580.00 | 580.00 | 580.00 | 2 | 576.00 | 580.00 | 15 | 1.67% | 10.48% |
| Bachem N | 116.00 | 0.00% | 0.00 | 190 | 116.00 | 116.00 | 116.00 | 397 | 115.50 | 115.90 | 72 | 1.67% | 28.46% |
| Bank Cler N | 42.20 | -0.71% | -0.30 | 4044 | 42.50 | 42.10 | 42.50 | 15 | 42.15 | 42.25 | 15 | 0.36% | 0.48% |
| Bank Linth N | 486.00 | -0.21% | -1.00 | 28 | 488.00 | 486.00 | 489.00 | 10 | 485.00 | 487.00 | 10 | -1.22% | -9.50% |
| Banque Profil I | 4.49 | 6.15% | 0.26 | 1258 | 4.48 | 4.23 | 4.49 | 770 | 4.24 | 4.49 | 5421 | - | 6.15% |
| Barry Callebaut N | 1358.00 | 1.04% | 14.00 | 13 | 1358.00 | 1358.00 | 1358.00 | 18 | 1353.00 | 1358.00 | 25 | -2.68% | 7.87% |
| Basellandschaftliche | 909.50 | 0.55% | 5.00 | 30 | 909.50 | 909.50 | 909.50 | 3 | 905.50 | 909.50 | 5 | -0.17% | 0.50% |
| Basilea Pharma N | 84.00 | 0.66% | 0.55 | 623 | 84.00 | 84.00 | 84.00 | 880 | 84.00 | 84.35 | 228 | 0.24% | 14.16% |
| Basler KB PS | 71.20 | 0.71% | 0.50 | 260 | 70.70 | 70.70 | 71.20 | 650 | 71.00 | 71.10 | 11 | 1.35% | 6.78% |
| Belimo N | 4086.00 | 0.02% | 1.00 | 23 | 4086.00 | 4086.00 | 4086.00 | 3 | 4054.00 | 4090.00 | 10 | 0.62% | 32.72% |
| Bell Food N | 460.25 | 1.43% | 6.50 | 271 | 460.00 | 460.00 | 460.25 | 50 | 460.00 | 462.00 | 29 | 0.33% | 3.42% |
| Bellevue N | 17.50 | 0.00% | 0.00 | 150 | 17.50 | 17.50 | 17.50 | 199 | 17.40 | 17.50 | 5145 | - | 11.46% |
| Bobst N | 96.85 | -0.15% | -0.15 | 33 | 96.85 | 96.85 | 96.85 | 61 | 96.85 | 97.60 | 33 | -0.10% | 37.01% |
| Bossard N | 203.00 | 1.35% | 2.70 | 420 | 203.00 | 203.00 | 203.00 | 24 | 201.60 | 202.70 | 79 | -0.35% | 39.68% |
| Bucher N | 310.00 | 0.73% | 2.25 | 217 | 309.00 | 309.00 | 310.00 | 125 | 309.25 | 310.75 | 17 | -2.38% | 22.73% |
| Burckhardt Compressi | 286.25 | -0.17% | -0.50 | 266 | 286.25 | 286.25 | 286.25 | 206 | 286.00 | 286.50 | 85 | 6.01% | 7.10% |
| Burkhalter N | 139.00 | -0.29% | -0.40 | 200 | 139.00 | 139.00 | 139.00 | 15 | 139.20 | 140.10 | 14 | - | 1.60% |
| Bâloise N | 148.50 | 0.61% | 0.90 | 1506 | 148.50 | 148.50 | 148.50 | 482 | 148.30 | 148.50 | 554 | -2.83% | 15.04% |
| CFT I | 94.40 | -0.89% | -0.85 | 1175 | 94.80 | 94.05 | 95.75 | 10 | 94.15 | 95.65 | 71 | -0.68% | 15.19% |
| CI COM I | 3.40 | 0.00% | 0.00 | 993 | 3.41 | 3.38 | 3.41 | 993 | 3.39 | 3.69 | 158 | -5.03% | 6.25% |
| CPH N | 49.20 | 0.00% | 0.00 | 1 | 49.20 | 49.20 | 49.20 | 1 | 49.00 | 49.20 | 199 | 0.41% | 23.00% |
| CS Group N | 13.46 | 0.82% | 0.11 | 303932 | 13.46 | 13.45 | 13.46 | 32754 | 13.45 | 13.47 | 17596 | 1.44% | -5.30% |
| Calida N | 38.15 | 1.73% | 0.65 | 123 | 38.10 | 38.05 | 38.15 | 270 | 38.15 | 38.20 | 10 | -4.58% | 7.76% |
| Cassiopea N | 34.00 | -3.41% | -1.20 | 1431 | 35.20 | 34.00 | 35.25 | 821 | 33.70 | 34.30 | 500 | -0.87% | 15.65% |
| Cembra Money Bank N | 92.75 | 0.54% | 0.50 | 638 | 92.80 | 92.75 | 92.80 | 28 | 92.70 | 92.85 | 102 | 0.65% | 24.33% |
| Cham Paper N | 385.00 | 1.38% | 5.25 | 449 | 379.75 | 379.75 | 385.00 | 65 | 380.00 | 385.00 | 73 | 0.20% | 17.92% |
| Cicor Technologies N | 47.55 | 0.11% | 0.05 | 5073 | 47.55 | 47.55 | 47.55 | 50 | 47.45 | 47.65 | 50 | -2.96% | 70.43% |
| Clariant N | 20.99 | 0.77% | 0.16 | 52141 | 20.97 | 20.97 | 20.99 | 2400 | 20.95 | 20.98 | 5594 | 1.36% | 18.55% |
| Coltene N | 99.10 | -0.30% | -0.30 | 199 | 98.90 | 98.90 | 99.10 | 27 | 99.05 | 99.20 | 20 | -0.50% | 34.23% |
| Comet N | 122.60 | 0.49% | 0.60 | 132 | 122.80 | 122.60 | 122.80 | 12 | 122.40 | 122.80 | 337 | 0.99% | 21.39% |
| Conzzeta N | 990.50 | 0.05% | 0.50 | 7 | 990.50 | 988.00 | 990.50 | 2 | 987.00 | 989.00 | 2 | 3.12% | 37.50% |
| Cosmo N | 169.70 | 0.12% | 0.20 | 102 | 170.00 | 169.70 | 170.00 | 25 | 168.60 | 169.50 | 131 | 3.23% | 0.12% |
| Crealogix N | 119.20 | 0.59% | 0.70 | 145 | 118.50 | 118.50 | 119.20 | 100 | 118.20 | 119.20 | 100 | -0.67% | 12.99% |
| DKSH N | 78.15 | -0.57% | -0.45 | 5281 | 78.15 | 78.15 | 78.15 | 234 | 78.30 | 78.65 | 100 | -3.44% | 12.37% |
| Daetwyler I | 164.60 | 0.37% | 0.60 | 123 | 164.60 | 164.60 | 164.60 | 90 | 161.00 | 164.10 | 40 | 0.92% | 18.50% |
| Dormakaba N | 865.50 | 0.00% | 0.00 | 57 | 865.50 | 865.50 | 865.50 | 34 | 864.00 | 865.50 | 13 | -1.48% | 14.33% |
| Dufry N | 160.50 | 0.44% | 0.70 | 760 | 160.70 | 160.50 | 160.80 | 424 | 160.50 | 160.90 | 577 | -0.99% | 25.83% |
| EFG International N | 5.96 | 1.19% | 0.07 | 19848 | 5.97 | 5.96 | 5.97 | 925 | 5.96 | 5.97 | 2720 | -0.17% | -4.38% |
| Edisun Power N | 51.95 | 1.76% | 0.90 | 22 | 51.95 | 51.95 | 51.95 | 200 | 50.10 | 51.95 | 28 | -5.55% | 11.24% |
| Elma Electronic N | 405.00 | 0.00% | 0.00 | 20 | 405.00 | 405.00 | 405.00 | 25 | 400.00 | 407.00 | 50 | 15.06% | 15.71% |
| Emmi N | 743.00 | 0.95% | 7.00 | 177 | 743.00 | 743.00 | 743.00 | 30 | 739.00 | 743.00 | 47 | -2.58% | 19.38% |
| Ems-Chemie N | 693.50 | 0.22% | 1.50 | 211 | 693.50 | 693.50 | 693.50 | 121 | 694.00 | 696.50 | 31 | -0.29% | 33.72% |
| Evolva N | 0.45 | 2.27% | 0.01 | 98163 | 0.45 | 0.45 | 0.45 | 757127 | 0.44 | 0.45 | 309168 | -4.35% | -39.73% |
| Feintool N | 125.10 | -0.32% | -0.40 | 10 | 125.20 | 125.10 | 125.20 | 7 | 124.90 | 125.10 | 8 | -0.40% | 14.93% |
| Flughafen Zuerich N | 237.80 | 0.30% | 0.70 | 975 | 238.00 | 237.80 | 238.00 | 93 | 237.60 | 237.80 | 73 | 0.38% | 25.52% |
| Forbo N | 1621.00 | -0.67% | -11.00 | 13 | 1621.00 | 1621.00 | 1621.00 | 5 | 1621.00 | 1631.00 | 6 | 2.26% | 24.30% |
| GAM N | 13.70 | 0.37% | 0.05 | 816 | 13.70 | 13.70 | 13.70 | 1695 | 13.75 | 13.85 | 992 | 2.63% | 15.68% |
| Galenica N | 46.65 | 0.21% | 0.10 | 687 | 46.65 | 46.65 | 46.65 | 101 | 46.65 | 46.75 | 119 | -1.59% | - |
| Gavazzi I | 324.25 | 1.17% | 3.75 | 10 | 324.25 | 324.25 | 324.25 | 6 | 321.25 | 324.00 | 10 | - | 31.89% |
| Geberit N | 456.80 | -0.37% | -1.70 | 2677 | 458.30 | 456.50 | 458.50 | 80 | 456.20 | 456.80 | 118 | -0.22% | 12.32% |
| Georg Fischer N | 951.00 | 0.96% | 9.00 | 79 | 951.00 | 951.00 | 951.00 | 10 | 948.00 | 950.50 | 84 | -0.84% | 12.95% |
| Givaudan N | 1930.00 | -1.33% | -26.00 | 2015 | 1930.00 | 1927.00 | 1939.00 | 44 | 1928.00 | 1930.00 | 2 | -0.96% | 4.82% |
| Glarner KB N | 26.30 | 0.19% | 0.05 | 100 | 26.30 | 26.30 | 26.30 | 149 | 26.30 | 26.35 | 100 | -1.50% | 14.13% |
| Goldbach N | 31.85 | 0.47% | 0.15 | 26 | 31.95 | 31.85 | 31.95 | 381 | 31.85 | 31.95 | 65 | -0.16% | 9.31% |
| Graubündner KB PS | 1539.00 | 0.92% | 14.00 | 2 | 1539.00 | 1539.00 | 1539.00 | 3 | 1528.00 | 1542.00 | 7 | -1.36% | 5.98% |
| Groupe Minoteries N | 360.00 | -2.70% | -10.00 | 1000 | 360.00 | 360.00 | 360.00 | 641 | 360.00 | 367.00 | 39 | -3.94% | 5.57% |
| Gurit I | 1130.00 | 1.71% | 19.00 | 231 | 1130.00 | 1130.00 | 1130.00 | 30 | 1130.00 | 1218.00 | 42 | 6.52% | 37.33% |
| HIAG Immo N | 122.10 | 0.08% | 0.10 | 1426 | 122.50 | 122.00 | 124.90 | 703 | 122.00 | 122.80 | 100 | 1.24% | 16.62% |
| Helvetia N | 554.00 | 0.18% | 1.00 | 5 | 554.00 | 554.00 | 554.00 | 38 | 553.00 | 554.50 | 103 | -1.51% | 0.82% |
| Highlight I | 16.00 | -1.23% | -0.20 | 1 | 16.00 | 16.00 | 16.00 | 270 | 14.60 | 17.90 | 400 | 15.94% | 6.31% |
| Hochdorf N | 306.75 | 0.00% | 0.00 | 1 | 306.75 | 306.75 | 306.75 | 13 | 307.50 | 312.50 | 30 | -3.99% | -0.97% |
| Huber+Suhner N | 73.00 | 0.62% | 0.45 | 647 | 73.05 | 73.00 | 73.05 | 307 | 72.60 | 73.00 | 143 | 0.83% | 28.41% |
| Huegli I | 803.50 | 0.82% | 6.50 | 92 | 798.50 | 798.50 | 803.50 | 5 | 796.50 | 804.50 | 23 | 0.44% | 5.10% |
| Hypo Lenzburg N | 4598.00 | -0.04% | -2.00 | 18 | 4600.00 | 4598.00 | 4625.00 | 1 | 4580.00 | 4629.00 | 2 | -1.12% | 8.44% |
| IDORSIA AG SF-,05 | 15.70 | 1.29% | 0.20 | 68142 | 15.75 | 15.70 | 15.75 | 5550 | 15.65 | 15.70 | 3352 | 13.55% | - |
| IVF Hartmann N | 204.70 | 0.79% | 1.60 | 20 | 204.70 | 204.70 | 204.70 | 9 | 202.60 | 204.80 | 80 | -3.74% | 0.20% |
| Implenia N | 74.25 | 0.41% | 0.30 | 7 | 74.25 | 74.25 | 74.25 | 23 | 74.10 | 74.40 | 45 | 0.48% | -1.73% |
| Inficon N | 484.75 | -0.36% | -1.75 | 35 | 484.75 | 484.75 | 484.75 | 18 | 483.50 | 485.50 | 6 | -1.32% | 32.56% |
| Interroll N | 1336.00 | 0.75% | 10.00 | 90 | 1337.00 | 1336.00 | 1337.00 | 3 | 1334.00 | 1337.00 | 9 | -0.82% | 19.46% |
| Intershop N | 481.25 | 0.10% | 0.50 | 1 | 481.25 | 481.25 | 481.25 | 24 | 479.25 | 481.00 | 15 | 0.16% | -4.04% |
| Investis N | 59.15 | -0.67% | -0.40 | 687 | 59.55 | 59.15 | 59.55 | 599 | 59.05 | 59.50 | 200 | -1.00% | 3.77% |
| Julius Baer N | 50.95 | 0.10% | 0.05 | 20617 | 50.90 | 50.85 | 50.95 | 2324 | 50.90 | 51.00 | 1348 | -1.64% | 12.54% |
| Jungfraubahn N | 112.60 | -0.27% | -0.30 | 142 | 112.60 | 112.60 | 112.60 | 17 | 112.70 | 114.20 | 94 | 1.26% | 15.79% |
| KTM Industries AG | 5.18 | 0.58% | 0.03 | 19 | 5.18 | 5.18 | 5.18 | 2000 | 5.12 | 5.18 | 4984 | -2.83% | -3.74% |
| Kardex N | 113.70 | 0.35% | 0.40 | 909 | 113.70 | 113.70 | 113.70 | 526 | 113.10 | 113.70 | 292 | 3.94% | 18.95% |
| Komax N | 281.75 | 0.36% | 1.00 | 197 | 281.75 | 281.75 | 281.75 | 38 | 280.25 | 281.75 | 231 | 2.28% | 11.74% |
| Kudelski I | 16.70 | 0.30% | 0.05 | 3266 | 16.75 | 16.50 | 16.75 | 2766 | 16.60 | 16.70 | 2148 | - | -5.67% |
| Kuros N | 14.80 | 0.34% | 0.05 | 1000 | 14.80 | 14.80 | 14.80 | 200 | 14.60 | 14.80 | 343 | 2.79% | -28.05% |
| Kühne + Nagel N | 158.40 | 0.51% | 0.80 | 517 | 158.30 | 158.30 | 158.40 | 341 | 158.20 | 158.40 | 2678 | -0.13% | 17.09% |
| LIECHTENST. LDSBK NA | 48.65 | -1.42% | -0.70 | 312 | 48.65 | 48.65 | 48.65 | 72 | 48.75 | 49.30 | 32 | 1.23% | - |
| LafargeHolcim N | 56.10 | 0.27% | 0.15 | 31347 | 56.00 | 56.00 | 56.10 | 6977 | 56.00 | 56.10 | 1014 | -0.71% | 4.29% |
| Lastminute.com | 13.10 | 0.00% | 0.00 | 1 | 13.10 | 13.10 | 13.10 | 110 | 12.90 | 13.05 | 147 | -1.13% | -9.03% |
| Leclanché N | 2.39 | 0.84% | 0.02 | 2080 | 2.39 | 2.39 | 2.39 | 32037 | 2.35 | 2.38 | 550 | -2.07% | -12.55% |
| Lem N | 1229.00 | -0.32% | -4.00 | 2 | 1229.00 | 1229.00 | 1229.00 | 1 | 1209.00 | 1224.00 | 1 | 2.92% | 29.52% |
| Leonteq N | 53.90 | 0.37% | 0.20 | 4127 | 53.90 | 53.90 | 54.00 | 400 | 53.80 | 54.00 | 17019 | 8.59% | 57.94% |
| Lindt & Sprüngli N | 70000.00 | 0.24% | 170.00 | 2 | 70000.00 | 70000.00 | 70000.00 | 4 | 69920.00 | 70400.00 | 1 | -1.43% | 12.81% |
| Lindt & Sprüngli PS | 5815.00 | -0.43% | -25.00 | 35 | 5815.00 | 5815.00 | 5815.00 | 4 | 5815.00 | 5845.00 | 35 | -1.18% | 10.71% |
| Logitech N | 36.20 | 0.84% | 0.30 | 4272 | 36.05 | 36.05 | 36.20 | 2698 | 36.00 | 36.10 | 3346 | 0.98% | 41.34% |
| Lonza N | 208.40 | -0.10% | -0.20 | 7963 | 209.10 | 208.40 | 209.30 | 171 | 208.40 | 208.70 | 302 | 2.96% | 27.74% |
| LumX N | 0.24 | 9.09% | 0.02 | 104171 | 0.22 | 0.22 | 0.24 | 181773 | 0.23 | 0.24 | 49320 | - | -22.58% |
| Luzerner Kantonalban | 432.75 | 0.12% | 0.50 | 19 | 432.75 | 432.75 | 432.75 | 56 | 432.50 | 435.75 | 32 | -0.92% | 7.79% |
| MCH Group N | 79.70 | 0.69% | 0.55 | 5756 | 79.25 | 78.60 | 79.80 | 35 | 79.60 | 79.70 | 56 | -0.13% | 15.34% |
| Metall Zug N | 4265.00 | 0.09% | 4.00 | 2 | 4269.00 | 4265.00 | 4269.00 | 1 | 4265.00 | 4300.00 | 7 | 1.82% | 31.55% |
| Meyer Burger N | 1.27 | 0.00% | 0.00 | 117201 | 1.27 | 1.27 | 1.27 | 101758 | 1.27 | 1.28 | 535882 | 5.83% | 89.55% |
| Mikron N | 6.35 | -0.31% | -0.02 | 1212 | 6.36 | 6.35 | 6.37 | 100 | 6.34 | 6.36 | 100 | -0.47% | 4.10% |
| Mobilezone N | 14.25 | -0.35% | -0.05 | 10019 | 14.25 | 14.25 | 14.25 | 772 | 14.25 | 14.30 | 18607 | -1.72% | -1.38% |
| Mobimo N | 269.75 | 0.19% | 0.50 | 6 | 269.75 | 269.75 | 269.75 | 40 | 268.25 | 269.50 | 91 | -2.18% | 5.69% |
| Molecular Partners N | 31.40 | 1.29% | 0.40 | 520 | 31.10 | 31.10 | 31.40 | 12 | 31.30 | 31.50 | 12 | 3.33% | 25.00% |
| Myriad N | 1.27 | 0.00% | 0.00 | 10000 | 1.27 | 1.27 | 1.27 | 2000 | 1.25 | 1.27 | 5277 | 11.40% | -47.52% |
| Nestlé N | 85.60 | 4.26% | 3.50 | 1180509 | 85.35 | 85.35 | 85.70 | 750 | 85.60 | 85.65 | 2800 | -1.62% | 12.39% |
| Newron Pharma N | 20.35 | 0.00% | 0.00 | 318 | 20.35 | 20.35 | 20.35 | 684 | 20.30 | 20.50 | 173 | 1.50% | 0.99% |
| Novartis N | 83.40 | -0.36% | -0.30 | 168698 | 83.50 | 83.35 | 83.50 | 2828 | 83.35 | 83.45 | 1380 | 7.17% | 12.96% |
| OC Oerlikon N | 12.80 | 0.79% | 0.10 | 68538 | 12.85 | 12.80 | 12.85 | 7291 | 12.75 | 12.80 | 1500 | 4.10% | 27.00% |
| Orascom N | 5.92 | -1.66% | -0.10 | 135 | 5.92 | 5.92 | 5.92 | 3492 | 5.92 | 6.03 | 70 | 0.33% | 17.81% |
| Orell Füssli N | 130.90 | 0.54% | 0.70 | 253 | 130.20 | 130.20 | 131.90 | 40 | 128.30 | 131.00 | 200 | 1.00% | 4.72% |
| Orior N | 75.80 | 0.00% | 0.00 | 293 | 75.80 | 75.80 | 75.80 | 251 | 75.50 | 75.80 | 292 | 2.16% | 1.40% |
| PSP N | 90.55 | 0.17% | 0.15 | 212 | 90.75 | 90.55 | 90.75 | 196 | 90.40 | 90.70 | 554 | -1.69% | 2.73% |
| Panalpina N | 136.00 | 0.37% | 0.50 | 59 | 136.00 | 136.00 | 136.00 | 132 | 128.60 | 135.60 | 90 | 0.37% | 6.53% |
| Pargesa I | 74.30 | 0.20% | 0.15 | 7 | 74.30 | 74.30 | 74.30 | 83 | 74.20 | 74.30 | 111 | -0.67% | 11.84% |
| Partners Group N | 596.00 | 0.08% | 0.50 | 127 | 596.00 | 596.00 | 596.00 | 72 | 596.00 | 597.00 | 284 | -1.73% | 24.78% |
| Peach Property N | 21.65 | 0.23% | 0.05 | 250 | 21.65 | 21.65 | 21.65 | 150 | 21.60 | 21.70 | 150 | -3.57% | 37.58% |
| Perfect Holding N | 0.03 | 0.00% | 0.00 | 10715 | 0.03 | 0.03 | 0.03 | 4426191 | 0.03 | 0.04 | 2926193 | - | - |
| Perrot Duval I | 60.05 | 0.08% | 0.05 | 340 | 60.05 | 60.00 | 60.05 | 196 | 59.50 | 62.50 | 54 | - | 20.60% |
| Phoenix M. I | 573.00 | -0.78% | -4.50 | 41 | 572.00 | 572.00 | 573.00 | 13 | 572.00 | 574.00 | 5 | 2.21% | 23.13% |
| Plazza N | 231.10 | -0.04% | -0.10 | 702 | 231.40 | 231.10 | 232.00 | 54 | 231.10 | 231.30 | 10 | 0.48% | 2.99% |
| Private Equity N | 75.55 | 0.00% | 0.00 | 341 | 74.75 | 74.75 | 75.55 | 184 | 74.00 | 75.55 | 739 | 0.20% | 8.32% |
| Richemont N | 80.60 | 0.00% | 0.00 | 32101 | 80.55 | 80.55 | 80.70 | 170 | 80.55 | 80.60 | 599 | 0.62% | 19.50% |
| Rieter N | 227.90 | -0.26% | -0.60 | 155 | 228.00 | 227.90 | 228.00 | 35 | 227.50 | 228.00 | 86 | 3.53% | 29.02% |
| Roche GS | 252.80 | 0.00% | 0.00 | 64095 | 252.70 | 252.70 | 253.20 | 390 | 252.70 | 252.90 | 710 | -0.55% | 8.68% |
| Romande Energie N | 1292.00 | -0.54% | -7.00 | 73 | 1287.00 | 1282.00 | 1300.00 | 5 | 1293.00 | 1299.00 | 8 | -0.54% | 0.54% |
| SFPI N | 97.35 | 0.80% | 0.77 | 201 | 97.00 | 97.00 | 97.35 | 157 | 96.50 | 97.00 | 199 | 2.21% | 7.95% |
| SFS N | 113.70 | 0.44% | 0.50 | 81 | 113.70 | 113.70 | 113.70 | 32 | 112.70 | 113.50 | 70 | -0.70% | 36.22% |
| SGS N | 2348.00 | -0.68% | -16.00 | 561 | 2359.00 | 2347.00 | 2361.00 | 14 | 2347.00 | 2352.00 | 46 | -1.05% | 14.09% |
| SHL Telemedicine N | 7.11 | 0.28% | 0.02 | - | 7.11 | 7.11 | 7.11 | 995 | 6.92 | 7.10 | 931 | 1.57% | 3.80% |
| SNB N | 1905.00 | -1.09% | -21.00 | 21 | 1901.00 | 1901.00 | 1906.00 | 8 | 1905.00 | 1929.00 | 5 | -2.31% | 8.86% |
| SPICE PRIVATE EQU. S | 28.60 | 0.18% | 0.05 | 2 | 28.60 | 28.60 | 28.60 | 655 | 28.60 | 33.00 | 397 | -1.38% | 10.00% |
| Santhera N | 64.75 | 1.01% | 0.65 | 895 | 64.75 | 64.75 | 64.75 | 146 | 64.35 | 64.75 | 425 | 11.77% | 20.94% |
| Schaffner N | 307.50 | 0.74% | 2.25 | 2 | 307.50 | 307.50 | 307.50 | 6 | 308.00 | 314.25 | 6 | -1.53% | 25.62% |
| Schindler N | 206.20 | 0.19% | 0.40 | 959 | 206.20 | 206.00 | 206.30 | 131 | 205.60 | 206.40 | 377 | 0.78% | 15.68% |
| Schindler PS | 210.70 | 0.14% | 0.30 | 1141 | 211.10 | 210.70 | 211.10 | 100 | 210.40 | 210.90 | 475 | 1.54% | 17.15% |
| Schlatter N | 42.85 | -2.50% | -1.10 | - | 42.85 | 42.85 | 42.85 | 480 | 41.50 | 43.95 | 223 | 2.02% | 10.58% |
| Schmolz + Bickenbach | 0.89 | 0.00% | 0.00 | 95400 | 0.89 | 0.89 | 0.89 | 14410 | 0.89 | 0.90 | 77565 | -3.26% | 30.88% |
| Schweiter I | 1252.00 | 0.56% | 7.00 | 16 | 1252.00 | 1252.00 | 1252.00 | 9 | 1239.00 | 1250.00 | 12 | -1.11% | 8.26% |
| Siegfried N | 279.50 | 0.00% | 0.00 | 65 | 280.00 | 279.00 | 280.00 | 107 | 279.25 | 279.75 | 30 | -1.06% | 31.22% |
| Sika I | 6350.00 | -0.39% | -25.00 | 161 | 6370.00 | 6340.00 | 6375.00 | 12 | 6340.00 | 6350.00 | 14 | - | 30.31% |
| Sonova N | 164.00 | 0.24% | 0.40 | 3274 | 163.70 | 163.70 | 164.40 | 536 | 163.90 | 164.20 | 150 | -1.09% | 32.58% |
| St. Galler Kantonalb | 422.00 | 0.06% | 0.25 | 52 | 422.00 | 422.00 | 422.00 | 18 | 419.50 | 421.25 | 65 | -0.24% | 6.50% |
| Starrag N | 69.00 | -1.43% | -1.00 | 3469 | 68.70 | 68.70 | 69.00 | 21 | 68.80 | 69.00 | 2500 | -1.36% | 31.43% |
| Straumann N | 563.50 | 0.36% | 2.00 | 48 | 563.50 | 563.50 | 563.50 | 70 | 563.00 | 564.50 | 612 | 0.54% | 41.26% |
| Sulzer N | 111.50 | 0.00% | 0.00 | 730 | 111.50 | 111.50 | 111.50 | 60 | 111.10 | 111.50 | 210 | -0.27% | 6.19% |
| Sunrise N | 76.80 | 0.39% | 0.30 | 1265 | 76.75 | 76.75 | 76.80 | 47 | 76.45 | 76.75 | 245 | -0.97% | 14.18% |
| Swatch Group I | 369.30 | 0.05% | 0.20 | 2681 | 369.80 | 369.10 | 369.80 | 90 | 369.00 | 369.60 | 27 | 1.23% | 16.55% |
| Swatch Group N | 72.70 | -0.14% | -0.10 | 450 | 72.70 | 72.70 | 72.70 | 1 | 72.70 | 72.90 | 545 | 1.82% | 16.95% |
| Swiss Life N | 323.40 | -0.15% | -0.50 | 2713 | 324.10 | 323.40 | 324.10 | 155 | 323.30 | 323.70 | 80 | -1.88% | 12.39% |
| Swiss Prime Site N | 88.35 | 0.28% | 0.25 | 153 | 88.35 | 88.35 | 88.35 | 1140 | 88.20 | 88.45 | 246 | -2.76% | 5.70% |
| Swiss Re N | 89.10 | -0.22% | -0.20 | 34751 | 89.35 | 89.10 | 89.35 | 800 | 89.05 | 89.20 | 394 | 1.19% | -7.46% |
| Swisscom N | 468.20 | -0.04% | -0.20 | 3264 | 469.10 | 467.80 | 469.20 | 90 | 467.70 | 468.20 | 48 | 0.54% | 2.70% |
| Swissquote N | 26.00 | 0.78% | 0.20 | 1000 | 26.00 | 26.00 | 26.00 | 680 | 26.10 | 26.30 | 71 | -0.58% | 8.18% |
| Tamedia N | 151.70 | -0.13% | -0.20 | 10 | 151.70 | 151.70 | 151.70 | 19 | 151.50 | 151.80 | 38 | -0.07% | -2.63% |
| Tecan N | 184.00 | 0.27% | 0.50 | 4 | 184.00 | 184.00 | 184.00 | 74 | 178.90 | 182.50 | 53 | 0.55% | 15.48% |
| Temenos N | 88.50 | 0.74% | 0.65 | 393 | 88.35 | 88.35 | 88.50 | 27 | 88.20 | 88.45 | 267 | 0.23% | 23.91% |
| Thurgauer KB PS | 99.85 | 0.35% | 0.35 | 165 | 99.85 | 99.85 | 99.85 | 15 | 99.75 | 99.90 | 682 | 1.48% | 12.43% |
| Titlis-Bahnen N | 355.00 | 0.00% | 0.00 | 34 | 355.00 | 355.00 | 355.00 | 98 | 355.00 | 358.00 | 25 | -0.77% | 0.85% |
| Tornos N | 5.00 | -0.79% | -0.04 | 7821 | 5.04 | 5.00 | 5.04 | 150 | 4.99 | 5.01 | 150 | 1.01% | 59.74% |
| U-Blox N | 185.00 | 0.16% | 0.30 | 1097 | 185.90 | 184.90 | 185.90 | 7 | 184.80 | 185.00 | 81 | -3.04% | -3.40% |
| UBS Group N | 15.79 | 1.15% | 0.18 | 516304 | 15.80 | 15.78 | 15.80 | 3855 | 15.79 | 15.80 | 2243 | -1.08% | -2.13% |
| VAT N | 125.00 | 0.16% | 0.20 | 1898 | 125.00 | 125.00 | 125.00 | 124 | 124.90 | 125.30 | 100 | 0.40% | 47.08% |
| VP Bank I | 117.60 | -0.34% | -0.40 | 1 | 117.60 | 117.60 | 117.60 | 18 | 117.60 | 118.00 | 9 | -1.83% | 9.26% |
| VZ Holding N | 300.25 | 3.00% | 8.75 | 2977 | 296.00 | 294.25 | 300.75 | 17 | 300.75 | 303.00 | 10 | -0.50% | -1.72% |
| Valartis I | 9.50 | 0.00% | 0.00 | 1159 | 9.50 | 9.50 | 9.50 | 200 | 9.38 | 9.47 | 3000 | -2.06% | 39.71% |
| Valiant N | 110.00 | 0.36% | 0.40 | 163 | 110.00 | 110.00 | 110.00 | 25 | 109.50 | 109.90 | 64 | -0.27% | 8.09% |
| Valora N | 314.50 | 0.56% | 1.75 | 74 | 315.00 | 314.50 | 315.00 | 24 | 314.25 | 314.75 | 82 | 0.89% | 8.12% |
| Varia N | 42.80 | 0.00% | 0.00 | 1801 | 42.80 | 42.50 | 42.80 | 1800 | 42.75 | 42.80 | 21230 | 1.42% | 16.94% |
| Vaudoise Versicherun | 530.00 | 0.86% | 4.50 | 745 | 529.50 | 527.50 | 530.00 | 11 | 524.50 | 529.00 | 13 | 0.95% | 9.96% |
| Vetropack I | 2159.00 | -0.05% | -1.00 | 1 | 2159.00 | 2159.00 | 2159.00 | 13 | 2136.00 | 2159.00 | 1 | 1.65% | 21.69% |
| Vifor Pharma N | 111.00 | 0.54% | 0.60 | 228 | 111.00 | 111.00 | 111.00 | 1343 | 110.60 | 111.20 | 500 | 0.64% | -3.92% |
| Villars N | 759.50 | 1.95% | 14.50 | 17 | 745.00 | 745.00 | 75 |