Finanz und Wirtschaft 
22.11.2018 12:28:47
Chart
Kursdaten
| Kurs | 10277.81 | Eröffnung | 10317.25 |
| Diff. absolut | -65.60 | Tages-Hoch | 10320.39 |
| Diff. % | -0.63 % | Tages-Tief | 10260.68 |
| Volumen | 28473352 | Umsatz | 854428061.973 |
| Schlusskurs vom 21.11.2018 | 10343.41 | Volatilität in % | - |
| Börse | Letzter Handel | 22.11.2018 / 12:12 | |
| Währung | CHF | Aktualisierungsstand | 22.11.2018 / 12:28 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -3.80% | 11040.8 | 9922.1 |
| 1 Woche | -1.34% | 10520.7 | 10200.9 |
| 1 Monat | -1.20% | 10735.9 | 10122.8 |
| 3 Monate | -4.43% | 10911.8 | 10122.8 |
| 6 Monate | -2.99% | 10960.5 | 10073.3 |
| 1 Jahr | -3.26% | 11040.8 | 9922.1 |
| 3 Jahre | 11.98% | 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 | 19.77 | -1.27% | -0.26 | 1463336 | 19.86 | 19.67 | 19.86 | 7081 | 19.77 | 19.78 | 9126 | 0.58% | -23.32% |
| AMS I | 26.57 | -3.03% | -0.83 | 430114 | 27.05 | 25.53 | 27.30 | 195 | 26.55 | 26.61 | 1190 | -1.65% | -69.02% |
| APG SGA N | 337.00 | 0.30% | 1.00 | 62 | 335.50 | 335.00 | 338.50 | 18 | 335.00 | 337.00 | 29 | -4.41% | -26.19% |
| Addex N | 2.35 | 0.00% | 0.00 | 1 | 2.35 | 2.35 | 2.35 | 1771 | 2.29 | 2.34 | 2705 | -0.42% | 2.62% |
| Adecco N | 47.72 | -0.04% | -0.02 | 191024 | 47.73 | 47.34 | 47.89 | 700 | 47.70 | 47.72 | 379 | -2.31% | -35.96% |
| Adval Tech N | 200.00 | -7.83% | -17.00 | 273 | 221.00 | 200.00 | 221.00 | 48 | 206.00 | 221.00 | 17 | -2.69% | -9.21% |
| Aevis N | 61.20 | 0.33% | 0.20 | 104 | 61.00 | 61.00 | 61.20 | 80 | 60.80 | 61.20 | 477 | - | 4.99% |
| Airesis N | 1.25 | - | - | - | - | - | - | 2444 | 1.21 | 1.24 | 2998 | -2.34% | 9.65% |
| Airopack N | 5.20 | -9.41% | -0.54 | 6244 | 5.50 | 5.18 | 5.50 | 416 | 5.20 | 5.46 | 1260 | -13.81% | -41.13% |
| Allreal N | 155.70 | -0.26% | -0.40 | 4410 | 156.20 | 155.20 | 156.30 | 199 | 155.50 | 155.80 | 270 | 0.06% | -5.28% |
| Also N | 110.40 | -0.72% | -0.80 | 4023 | 110.40 | 108.00 | 110.40 | 17 | 110.00 | 110.40 | 28 | 1.09% | -17.01% |
| Arbonia N | 11.36 | -0.53% | -0.06 | 9398 | 11.48 | 11.22 | 11.48 | 1 | 11.36 | 11.38 | 201 | -0.52% | -29.72% |
| Arundel N | 3.10 | - | - | - | - | - | - | 43 | 2.96 | 3.06 | 478 | 0.65% | -53.52% |
| Aryzta N | 1.25 | -7.04% | -0.10 | 3131768 | 1.35 | 1.23 | 1.35 | 1558 | 1.25 | 1.25 | 3291 | -10.06% | -83.58% |
| Ascom N | 14.38 | 0.98% | 0.14 | 25141 | 14.30 | 14.22 | 14.40 | 349 | 14.34 | 14.40 | 700 | -2.86% | -43.49% |
| Asmallworld N | 5.20 | - | - | - | - | - | - | 90 | 4.82 | 5.20 | 1248 | -2.99% | - |
| Autoneum N | 188.90 | 0.21% | 0.40 | 3450 | 189.00 | 184.90 | 189.30 | 13 | 188.80 | 189.10 | 23 | 1.84% | -32.86% |
| BB Biotech N | 61.15 | -0.57% | -0.35 | 16103 | 61.75 | 60.85 | 61.75 | 591 | 61.20 | 61.25 | 3000 | -2.38% | -4.73% |
| BC Geneve N | 197.00 | 0.25% | 0.50 | 300 | 196.50 | 196.00 | 197.00 | 164 | 196.00 | 197.50 | 361 | 0.26% | 19.89% |
| BC Jura I | 53.00 | -1.85% | -1.00 | 110 | 53.00 | 53.00 | 53.00 | 699 | 53.00 | 54.00 | 27 | 1.89% | -6.90% |
| BC Vaudoise N | 740.00 | 0.27% | 2.00 | 1106 | 740.00 | 733.00 | 742.00 | 33 | 739.00 | 740.00 | 46 | -0.81% | 0.41% |
| BEKB | BCBE N | 207.00 | 0.00% | 0.00 | 363 | 207.00 | 206.50 | 207.00 | 134 | 206.50 | 207.00 | 65 | - | 17.35% |
| BFW Liegenschaften N | 43.20 | - | - | - | - | - | - | 200 | 42.60 | 43.10 | 86 | - | - |
| BKW N | 64.60 | -0.62% | -0.40 | 6101 | 64.80 | 64.40 | 65.00 | 132 | 64.60 | 64.80 | 705 | 1.25% | 12.17% |
| BVZ N | 820.00 | 1.23% | 10.00 | 19 | 810.00 | 810.00 | 820.00 | 30 | 800.00 | 825.00 | 105 | -1.82% | 20.45% |
| Bachem N | 119.60 | 1.53% | 1.80 | 1341 | 116.80 | 116.00 | 120.00 | 88 | 119.20 | 119.60 | 26 | -2.97% | -23.51% |
| Bank Linth N | 462.00 | 0.00% | 0.00 | 2 | 460.00 | 460.00 | 462.00 | 10 | 460.00 | 462.00 | 8 | -2.12% | -9.06% |
| Banque Profil I | 3.28 | - | - | - | - | - | - | 49999 | 3.20 | 3.38 | 74 | 1.86% | -19.61% |
| Barry Callebaut N | 1705.00 | -0.93% | -16.00 | 2476 | 1716.00 | 1703.00 | 1719.00 | 18 | 1704.00 | 1706.00 | 27 | -11.29% | -15.35% |
| Basellandschaftliche | 914.00 | -0.22% | -2.00 | 26 | 914.00 | 914.00 | 918.00 | 123 | 914.00 | 918.00 | 42 | -0.22% | 1.27% |
| Basilea Pharma N | 45.16 | -0.92% | -0.42 | 4862 | 45.60 | 45.14 | 45.60 | 139 | 45.22 | 45.38 | 195 | -2.81% | -39.95% |
| Basler KB PS | 79.20 | 0.00% | 0.00 | 793 | 78.80 | 78.80 | 79.20 | 98 | 78.80 | 79.00 | 48 | 1.28% | 9.77% |
| Belimo N | 4095.00 | -0.85% | -35.00 | 114 | 4130.00 | 4080.00 | 4130.00 | 1 | 4080.00 | 4090.00 | 1 | -2.82% | -3.19% |
| Bell Food N | 321.00 | 0.16% | 0.50 | 737 | 319.50 | 317.50 | 321.00 | 32 | 321.00 | 322.00 | 125 | 0.63% | -14.63% |
| Bellevue N | 20.00 | 0.25% | 0.05 | 5809 | 19.95 | 19.95 | 20.10 | 319 | 20.00 | 20.10 | 10 | -6.78% | -17.90% |
| Blackstone Res. N | 4.30 | 0.00% | 0.00 | 1 | 4.30 | 4.30 | 4.30 | 88 | 4.01 | 4.30 | 883 | -7.73% | - |
| Bobst N | 74.90 | 5.34% | 3.80 | 26851 | 74.95 | 72.10 | 75.50 | 55 | 74.80 | 75.05 | 40 | -1.11% | -45.14% |
| Bossard N | 155.20 | -0.19% | -0.30 | 2471 | 156.00 | 152.80 | 156.00 | 25 | 154.90 | 155.20 | 33 | -1.40% | -32.39% |
| Bucher N | 265.40 | -0.45% | -1.20 | 10420 | 268.60 | 261.40 | 269.80 | 1 | 265.20 | 265.60 | 86 | -1.48% | -32.68% |
| Burckhardt Compressi | 277.20 | -1.00% | -2.80 | 1526 | 281.20 | 274.40 | 281.40 | 10 | 277.40 | 277.60 | 58 | -11.39% | -11.39% |
| Burkhalter N | 79.90 | 1.65% | 1.30 | 1670 | 79.90 | 78.50 | 79.90 | 880 | 79.80 | 80.00 | 1655 | -1.13% | -38.06% |
| Bâloise N | 143.40 | -0.28% | -0.40 | 19593 | 143.70 | 142.50 | 144.00 | 592 | 143.30 | 143.50 | 411 | -2.71% | -5.21% |
| CFT I | 103.50 | - | - | - | - | - | - | 50 | 102.00 | 103.50 | 92 | -0.48% | 8.55% |
| CI COM I | 2.72 | - | - | - | - | - | - | 1556 | 2.42 | 3.18 | 835 | -6.21% | -41.51% |
| CPH N | 82.50 | -0.60% | -0.50 | 321 | 83.00 | 82.50 | 83.00 | 120 | 82.50 | 83.00 | 60 | -5.68% | 55.00% |
| CS Group N | 11.77 | -1.79% | -0.21 | 8746014 | 11.94 | 11.52 | 11.97 | 1500 | 11.77 | 11.78 | 16930 | -5.03% | -31.12% |
| Calida N | 30.50 | 2.01% | 0.60 | 595 | 30.20 | 30.20 | 30.50 | 15 | 30.45 | 30.50 | 173 | -5.08% | -21.32% |
| Cassiopea N | 42.20 | 0.24% | 0.10 | 328 | 42.90 | 42.20 | 42.90 | 281 | 42.10 | 42.90 | 913 | -1.64% | 20.98% |
| Cembra Money Bank N | 79.75 | -0.56% | -0.45 | 13992 | 80.00 | 78.90 | 80.25 | 277 | 79.65 | 79.75 | 107 | -3.20% | -11.72% |
| Ceva Logistics N | 29.45 | 0.34% | 0.10 | 98998 | 29.35 | 29.35 | 29.45 | 13586 | 29.40 | 29.45 | 48967 | -0.68% | - |
| Cham Paper N | 428.00 | - | - | - | - | - | - | 40 | 426.00 | 428.00 | 100 | -0.23% | -5.31% |
| Cicor Technologies N | 40.00 | -1.23% | -0.50 | 104 | 40.40 | 40.00 | 40.40 | 325 | 40.00 | 40.10 | 65 | -10.99% | -33.06% |
| Clariant N | 20.39 | -0.97% | -0.20 | 252376 | 20.60 | 20.24 | 20.60 | 3000 | 20.38 | 20.39 | 1225 | -4.45% | -24.44% |
| Coltene N | 87.70 | -3.31% | -3.00 | 883 | 90.50 | 87.70 | 90.50 | 16 | 87.50 | 87.80 | 82 | -2.05% | -3.77% |
| Comet N | 86.55 | -1.76% | -1.55 | 4041 | 88.10 | 85.65 | 88.20 | 7 | 86.45 | 86.60 | 67 | -5.72% | -42.57% |
| Conzzeta N | 816.00 | 1.37% | 11.00 | 1111 | 807.00 | 794.00 | 822.00 | 17 | 815.00 | 818.00 | 8 | -5.74% | -20.77% |
| Cosmo N | 119.90 | -1.72% | -2.10 | 1434 | 122.00 | 119.90 | 122.00 | 196 | 119.70 | 120.30 | 143 | -0.89% | -16.67% |
| Crealogix N | 129.00 | - | - | - | - | - | - | 54 | 127.00 | 128.00 | 287 | -3.73% | -16.23% |
| DKSH N | 65.00 | -0.08% | -0.05 | 6990 | 64.90 | 64.45 | 65.35 | 388 | 64.90 | 65.05 | 641 | -1.51% | -23.70% |
| Daetwyler I | 141.00 | -0.84% | -1.20 | 4880 | 142.40 | 138.40 | 142.40 | 119 | 140.60 | 141.00 | 96 | -5.58% | -24.52% |
| Dormakaba N | 691.50 | -0.43% | -3.00 | 2936 | 694.00 | 682.50 | 695.00 | 2 | 691.00 | 692.00 | 84 | 2.66% | -23.47% |
| Dufry N | 103.10 | -0.10% | -0.10 | 51910 | 103.65 | 101.60 | 103.80 | 339 | 103.05 | 103.15 | 749 | -3.10% | -28.78% |
| EFG International N | 6.37 | 2.41% | 0.15 | 62202 | 6.28 | 6.26 | 6.37 | 718 | 6.37 | 6.38 | 2438 | -12.89% | -39.61% |
| Edisun Power N | 71.50 | - | - | - | - | - | - | 67 | 66.50 | 71.50 | 41 | 8.33% | 72.29% |
| Elma Electronic N | 404.00 | - | - | - | - | - | - | 25 | 404.00 | 420.00 | 34 | - | -2.65% |
| Emmi N | 743.00 | -1.72% | -13.00 | 909 | 758.50 | 743.00 | 758.50 | 23 | 742.50 | 744.00 | 50 | -0.59% | 7.77% |
| Ems-Chemie N | 540.00 | 0.00% | 0.00 | 2461 | 541.00 | 538.00 | 547.00 | 138 | 540.00 | 541.00 | 121 | -2.26% | -16.99% |
| Evolva N | 0.23 | 0.00% | 0.00 | 539791 | 0.23 | 0.22 | 0.23 | 11846 | 0.23 | 0.23 | 8726 | -3.97% | -25.97% |
| Feintool N | 80.60 | 0.00% | 0.00 | 1228 | 80.50 | 79.50 | 81.00 | 48 | 80.60 | 80.70 | 37 | -7.78% | -31.69% |
| Flughafen Zuerich N | 162.20 | 0.25% | 0.40 | 24182 | 161.10 | 159.50 | 162.50 | 14 | 162.20 | 162.40 | 57 | -4.82% | -27.41% |
| Forbo N | 1507.00 | -0.33% | -5.00 | 328 | 1515.00 | 1492.00 | 1515.00 | 3 | 1507.00 | 1510.00 | 212 | 0.80% | 0.47% |
| GAM N | 6.04 | -1.06% | -0.07 | 163998 | 6.10 | 5.93 | 6.10 | 1334 | 6.01 | 6.04 | 1654 | 1.75% | -61.24% |
| Galenica N | 48.82 | -0.29% | -0.14 | 15333 | 48.74 | 48.66 | 49.14 | 401 | 48.78 | 48.82 | 16 | -4.09% | -2.18% |
| Gavazzi I | 259.00 | 6.15% | 15.00 | 159 | 245.00 | 245.00 | 259.00 | 70 | 258.00 | 259.00 | 38 | -5.06% | -28.13% |
| Geberit N | 381.40 | -0.03% | -0.10 | 39193 | 383.10 | 379.10 | 384.50 | 60 | 381.20 | 381.30 | 43 | -0.91% | -11.09% |
| Georg Fischer N | 805.50 | -0.56% | -4.50 | 4679 | 809.00 | 793.50 | 812.00 | 15 | 805.00 | 806.00 | 13 | -6.79% | -37.11% |
| Givaudan N | 2404.00 | -0.74% | -18.00 | 3713 | 2412.00 | 2401.00 | 2417.00 | 47 | 2403.00 | 2404.00 | 12 | 1.04% | 7.55% |
| Glarner KB N | 28.40 | -0.35% | -0.10 | 1891 | 28.60 | 28.40 | 28.60 | 99 | 28.40 | 28.50 | 305 | -2.06% | -7.47% |
| Graubündner KB PS | 1405.00 | - | - | - | - | - | - | 47 | 1400.00 | 1405.00 | 33 | -0.71% | 0.36% |
| Groupe Minoteries N | 384.00 | - | - | - | - | - | - | 13 | 380.00 | 384.00 | 51 | - | 5.13% |
| Gurit I | 958.00 | -3.13% | -31.00 | 643 | 977.00 | 958.00 | 977.00 | 9 | 955.00 | 959.00 | 6 | -1.00% | -6.08% |
| HIAG Immo N | 110.00 | -0.45% | -0.50 | 407 | 110.00 | 110.00 | 110.00 | 311 | 109.50 | 110.00 | 129 | -5.15% | -8.60% |
| Helvetia N | 614.00 | -0.73% | -4.50 | 2579 | 620.00 | 610.00 | 620.00 | 101 | 613.50 | 614.50 | 100 | 0.65% | 12.76% |
| Highlight I | 20.60 | - | - | - | - | - | - | 871 | 20.60 | 21.20 | 301 | -0.96% | 18.05% |
| Hochdorf N | 148.40 | 1.64% | 2.40 | 131 | 145.40 | 145.40 | 148.40 | 34 | 147.20 | 148.40 | 34 | 0.41% | -49.00% |
| Huber+Suhner N | 66.10 | 0.15% | 0.10 | 13448 | 65.00 | 64.70 | 66.30 | 150 | 65.90 | 66.10 | 176 | 1.69% | 29.79% |
| Hypo Lenzburg N | 4440.00 | - | - | - | - | - | - | 7 | 4440.00 | 4500.00 | 27 | -0.45% | - |
| IVF Hartmann N | 171.50 | -0.29% | -0.50 | 28 | 172.00 | 171.50 | 172.00 | 401 | 171.50 | 174.00 | 153 | -1.43% | -4.97% |
| Idorsia N | 18.46 | 0.76% | 0.14 | 25684 | 18.45 | 18.24 | 18.51 | 743 | 18.47 | 18.51 | 352 | -4.78% | -28.02% |
| Implenia N | 53.20 | -0.47% | -0.25 | 1894 | 52.80 | 52.80 | 53.40 | 280 | 53.10 | 53.30 | 237 | -2.64% | -18.89% |
| Inficon N | 455.80 | 0.22% | 1.00 | 1355 | 452.20 | 451.80 | 460.00 | 16 | 455.40 | 457.20 | 15 | -3.77% | -25.26% |
| Interroll N | 1658.00 | 0.61% | 10.00 | 484 | 1646.00 | 1632.00 | 1664.00 | 3 | 1656.00 | 1660.00 | 21 | -3.85% | 14.21% |
| Intershop N | 485.50 | 0.10% | 0.50 | 10 | 484.00 | 484.00 | 487.00 | 10 | 484.50 | 485.50 | 34 | -0.51% | -0.41% |
| Investis N | 57.60 | - | - | - | - | - | - | 145 | 57.20 | 58.40 | 137 | -4.00% | -8.06% |
| Julius Baer N | 40.58 | -0.90% | -0.37 | 354986 | 40.80 | 39.96 | 41.26 | 503 | 40.55 | 40.57 | 1119 | -7.77% | -31.29% |
| Jungfraubahn N | 136.50 | 0.37% | 0.50 | 920 | 135.50 | 133.50 | 136.50 | 14 | 136.00 | 136.50 | 114 | -2.51% | 6.92% |
| KTM Industries AG | 64.80 | 0.00% | 0.00 | 440 | 65.20 | 64.80 | 65.20 | 99 | 64.60 | 65.00 | 261 | -2.70% | -12.31% |
| Kardex N | 118.80 | 0.34% | 0.40 | 5542 | 118.00 | 117.20 | 119.40 | 65 | 118.60 | 118.80 | 40 | -8.92% | -1.00% |
| Kingelnberg N | 38.00 | 4.97% | 1.80 | 1802 | 36.55 | 36.55 | 39.05 | 50 | 37.45 | 35.75 | 71 | -8.47% | - |
| Komax N | 262.00 | -0.46% | -1.20 | 2336 | 261.20 | 258.00 | 262.00 | 31 | 261.20 | 261.80 | 30 | -1.20% | -17.62% |
| Kudelski I | 7.02 | 0.72% | 0.05 | 11069 | 7.09 | 6.94 | 7.14 | 189 | 6.98 | 7.02 | 3436 | 0.58% | -42.16% |
| Kuros N | 3.78 | 1.34% | 0.05 | 45 | 3.78 | 3.78 | 3.78 | 1000 | 3.60 | 3.74 | 6268 | -0.27% | -68.66% |
| Kühne + Nagel N | 132.90 | -0.04% | -0.05 | 29275 | 132.90 | 132.10 | 133.40 | 165 | 132.80 | 132.90 | 268 | 0.34% | -22.93% |
| LLB N | 68.50 | 2.24% | 1.50 | 12389 | 67.60 | 67.30 | 68.80 | 223 | 68.40 | 68.50 | 13 | -1.47% | 34.94% |
| LafargeHolcim N | 44.45 | -1.40% | -0.63 | 557964 | 44.84 | 44.06 | 44.89 | 1277 | 44.40 | 44.42 | 214 | -3.16% | -17.96% |
| Lalique Group | 50.00 | - | - | - | - | - | - | 350 | 49.40 | 50.00 | 250 | 1.21% | - |
| Landis+Gyr N | 61.15 | 0.00% | 0.00 | 11095 | 61.10 | 60.60 | 61.15 | 295 | 61.05 | 61.20 | 510 | 0.33% | -21.20% |
| Lastminute.com | 15.80 | - | - | - | - | - | - | 438 | 15.30 | 15.45 | 145 | -9.71% | 2.60% |
| Leclanché N | 1.68 | 0.60% | 0.01 | 34979 | 1.67 | 1.64 | 1.70 | 3297 | 1.68 | 1.69 | 1068 | -14.36% | -36.50% |
| Lem N | 1106.00 | 1.65% | 18.00 | 346 | 1092.00 | 1056.00 | 1114.00 | 17 | 1104.00 | 1108.00 | 3 | -5.72% | -34.14% |
| Leonteq N | 44.48 | -0.94% | -0.42 | 6403 | 45.24 | 43.96 | 45.24 | 145 | 44.38 | 44.56 | 144 | -0.66% | -26.29% |
| Lindt & Sprüngli N | 78900.00 | -0.25% | -200.00 | 22 | 78900.00 | 78700.00 | 79400.00 | 2 | 78700.00 | 78900.00 | 2 | -4.12% | 12.22% |
| Lindt & Sprüngli PS | 6825.00 | -0.22% | -15.00 | 438 | 6830.00 | 6810.00 | 6895.00 | 5 | 6815.00 | 6825.00 | 4 | -5.46% | 14.96% |
| Logitech N | 32.20 | -1.20% | -0.39 | 233230 | 32.38 | 31.94 | 32.64 | 1104 | 32.18 | 32.21 | 1262 | -7.57% | -0.94% |
| Lonza N | 298.60 | -0.33% | -1.00 | 40261 | 299.00 | 298.20 | 301.40 | 203 | 298.50 | 298.70 | 210 | -2.35% | 13.79% |
| LumX N | 0.15 | - | - | - | - | - | - | 5000 | 0.15 | 0.15 | 173719 | 11.19% | -23.00% |
| Luzerner Kantonalban | 477.50 | -0.42% | -2.00 | 283 | 478.00 | 475.50 | 479.00 | 2 | 476.00 | 477.50 | 44 | -0.31% | 3.06% |
| MCH Group N | 24.50 | -3.54% | -0.90 | 902 | 25.20 | 24.30 | 25.20 | 5 | 24.40 | 24.50 | 117 | -6.62% | -61.69% |
| Medartis N | 65.30 | 0.62% | 0.40 | 2066 | 66.00 | 65.10 | 66.00 | 1493 | 65.00 | 65.30 | 100 | -10.61% | - |
| Meier Tobler N | 16.58 | -1.07% | -0.18 | 2356 | 16.52 | 16.52 | 16.74 | 136 | 16.52 | 16.64 | 81 | -4.56% | -56.92% |
| Metall Zug N | 2905.00 | 0.17% | 5.00 | 14 | 2885.00 | 2880.00 | 2905.00 | 42 | 2900.00 | 2910.00 | 3 | -2.68% | -21.54% |
| Meyer Burger N | 0.65 | 1.56% | 0.01 | 1372795 | 0.64 | 0.64 | 0.67 | 5518 | 0.65 | 0.66 | 7949 | 5.96% | -61.68% |
| Mikron N | 7.30 | -2.41% | -0.18 | 4724 | 7.46 | 7.28 | 7.54 | 100 | 7.28 | 7.30 | 257 | -14.61% | 2.47% |
| Mobilezone N | 11.44 | 0.53% | 0.06 | 21750 | 11.36 | 11.16 | 11.44 | 322 | 11.40 | 11.44 | 1769 | 2.89% | -6.48% |
| Mobimo N | 230.00 | -0.43% | -1.00 | 1566 | 231.00 | 229.50 | 231.00 | 421 | 229.50 | 230.00 | 363 | 0.65% | -11.66% |
| Molecular Partners N | 17.18 | -0.81% | -0.14 | 814 | 17.36 | 17.18 | 17.36 | 100 | 17.16 | 17.20 | 100 | -5.56% | -34.14% |
| Nestlé N | 83.42 | -0.79% | -0.66 | 1150795 | 83.86 | 83.30 | 84.22 | 2401 | 83.42 | 83.44 | 5262 | -0.05% | 0.33% |
| Newron Pharma N | 7.47 | -0.80% | -0.06 | 7301 | 7.54 | 7.44 | 7.59 | 165 | 7.45 | 7.47 | 930 | -0.92% | -35.09% |
| Novartis N | 87.56 | -0.73% | -0.64 | 965209 | 88.00 | 87.38 | 88.20 | 3113 | 87.56 | 87.60 | 6512 | 0.39% | 7.04% |
| OC Oerlikon N | 11.19 | -0.53% | -0.06 | 207247 | 11.19 | 11.01 | 11.23 | 1821 | 11.17 | 11.19 | 4161 | -1.92% | -31.61% |
| Obseva N | 12.65 | 2.85% | 0.35 | 4 | 12.65 | 12.65 | 12.65 | 2000 | 12.40 | 12.65 | 86 | -14.58% | - |
| Orascom N | 13.90 | -1.07% | -0.15 | 16109 | 13.95 | 13.60 | 13.95 | 909 | 13.85 | 14.00 | 597 | 1.44% | 27.73% |
| Orell Füssli N | 90.00 | 1.12% | 1.00 | 27 | 90.00 | 90.00 | 90.00 | 12 | 90.00 | 93.00 | 20 | -2.20% | -21.10% |
| Orior N | 82.70 | -0.60% | -0.50 | 1404 | 82.70 | 82.70 | 83.20 | 1 | 82.80 | 83.00 | 87 | -3.14% | 7.84% |
| PSP N | 97.10 | -0.10% | -0.10 | 10612 | 96.90 | 96.75 | 97.25 | 280 | 97.05 | 97.10 | 37 | -0.66% | 5.25% |
| Panalpina N | 131.90 | 0.69% | 0.90 | 31070 | 130.20 | 128.80 | 132.50 | 123 | 131.80 | 131.90 | 55 | 8.62% | -13.30% |
| Pargesa I | 69.65 | 0.00% | 0.00 | 29110 | 69.50 | 68.55 | 69.75 | 382 | 69.60 | 69.70 | 583 | -3.53% | -17.57% |
| Partners Group N | 667.50 | -0.89% | -6.00 | 27124 | 671.00 | 663.50 | 671.50 | 1 | 667.00 | 667.50 | 128 | -2.53% | 0.82% |
| Peach Property N | 26.00 | 0.39% | 0.10 | 2631 | 26.00 | 26.00 | 26.00 | 3369 | 26.00 | 26.10 | 150 | -3.72% | -10.54% |
| Perfect Holding N | 0.01 | - | - | - | - | - | - | 28844 | 0.01 | 0.01 | 49138 | - | -53.33% |
| Perrot Duval I | 65.00 | - | - | - | - | - | - | 95 | 61.50 | 64.50 | 120 | - | -10.71% |
| Phoenix M. I | 503.00 | 0.00% | 0.00 | 151 | 505.00 | 498.50 | 505.00 | 3 | 502.00 | 504.00 | 6 | -3.64% | -18.14% |
| Plazza N | 224.00 | - | - | - | - | - | - | 190 | 223.00 | 224.00 | 98 | 0.90% | -1.75% |
| Poenina N | 47.00 | -0.21% | -0.10 | 424 | 47.00 | 47.00 | 47.00 | 25 | 46.90 | 47.00 | 303 | -0.21% | -19.10% |
| Polyphor N | 21.40 | -6.14% | -1.40 | 6395 | 23.50 | 21.20 | 23.50 | 284 | 21.30 | 21.80 | 175 | -6.17% | - |
| Private Equity N | 65.50 | - | - | - | - | - | - | 100 | 65.00 | 65.50 | 315 | -1.50% | -14.49% |
| Relief Therapeutics | 0.01 | 0.00% | 0.00 | 740000 | 0.01 | 0.01 | 0.01 | 300000 | 0.01 | 0.01 | 820074 | 3.45% | -40.00% |
| Richemont N | 65.80 | 0.12% | 0.08 | 331980 | 65.40 | 65.14 | 65.86 | 1645 | 65.80 | 65.84 | 2101 | -3.52% | -25.57% |
| Rieter N | 127.90 | -0.47% | -0.60 | 2039 | 129.80 | 126.70 | 129.80 | 56 | 127.30 | 128.00 | 26 | -6.14% | -45.96% |
| Roche GS | 245.70 | -0.61% | -1.50 | 316944 | 247.45 | 244.75 | 248.05 | 658 | 245.70 | 245.75 | 534 | -0.64% | 0.28% |
| Romande Energie N | 1160.00 | - | - | - | - | - | - | 20 | 1165.00 | 1175.00 | 4 | -3.33% | -1.69% |
| SFPI N | 84.50 | - | - | - | - | - | - | 384 | 84.50 | 85.00 | 750 | -1.17% | -11.05% |
| SFS N | 93.30 | -0.64% | -0.60 | 6733 | 93.90 | 92.05 | 93.90 | 10 | 93.20 | 93.35 | 45 | -1.57% | -17.05% |
| SGS N | 2293.00 | -0.35% | -8.00 | 2692 | 2288.00 | 2286.00 | 2302.00 | 31 | 2292.00 | 2293.00 | 2 | -0.09% | -9.45% |
| SIG Combibloc N | 10.14 | -0.78% | -0.08 | 21133 | 10.16 | 10.12 | 10.22 | 1278 | 10.10 | 10.14 | 5491 | -5.55% | - |
| SNB N | 5480.00 | -0.72% | -40.00 | 10 | 5540.00 | 5480.00 | 5540.00 | 5 | 5460.00 | 5500.00 | 2 | 0.36% | 41.94% |
| Santhera N | 14.28 | -1.79% | -0.26 | 6314 | 14.54 | 14.28 | 14.54 | 1288 | 14.22 | 14.48 | 69 | -9.12% | -59.55% |
| Schaffner N | 263.00 | 16.37% | 37.00 | 161 | 230.00 | 230.00 | 263.00 | 1 | 241.00 | 252.00 | 18 | -9.96% | -27.56% |
| Schindler N | 195.10 | -0.66% | -1.30 | 5338 | 196.60 | 194.30 | 196.60 | 223 | 195.00 | 195.30 | 121 | -1.36% | -10.93% |
| Schindler PS | 200.00 | -0.60% | -1.20 | 32795 | 201.20 | 198.90 | 201.40 | 287 | 200.00 | 200.20 | 361 | -1.95% | -10.30% |
| Schlatter N | 45.20 | - | - | - | - | - | - | 39 | 44.40 | 49.20 | 105 | 0.89% | -5.34% |
| Schmolz + Bickenbach | 0.59 | -0.83% | -0.01 | 149069 | 0.61 | 0.59 | 0.61 | 4009 | 0.59 | 0.59 | 3213 | -2.92% | -28.69% |
| Schweiter I | 958.00 | 0.63% | 6.00 | 3149 | 970.00 | 940.00 | 970.00 | 30 | 957.00 | 960.00 | 20 | -3.35% | -24.68% |
| Sensirion N | 41.35 | -3.84% | -1.65 | 24258 | 42.90 | 41.00 | 43.00 | 80 | 41.25 | 41.40 | 9 | -9.57% | - |
| Siegfried N | 354.50 | -0.70% | -2.50 | 3208 | 356.50 | 353.50 | 360.50 | 6 | 354.50 | 355.00 | 123 | -6.67% | 10.19% |
| Sika N | 122.10 | -0.73% | -0.90 | 134700 | 122.50 | 121.60 | 122.90 | 797 | 122.00 | 122.10 | 516 | -4.58% | -4.65% |
| Sonova N | 151.70 | 0.56% | 0.85 | 121970 | 151.40 | 150.20 | 153.15 | 342 | 151.65 | 151.75 | 486 | -4.04% | -0.89% |
| Spice | 22.20 | 0.00% | 0.00 | 1 | 22.20 | 22.20 | 22.20 | 100 | 22.00 | 22.20 | 880 | -3.48% | -23.18% |
| St. Galler Kantonalb | 483.00 | 0.62% | 3.00 | 333 | 480.50 | 480.00 | 483.50 | 25 | 481.50 | 483.00 | 35 | -3.32% | -0.83% |
| Starrag N | 54.20 | - | - | - | - | - | - | 154 | 52.60 | 54.20 | 86 | -2.52% | -17.25% |
| Straumann N | 600.50 | -0.17% | -1.00 | 10530 | 600.00 | 598.50 | 608.50 | 74 | 600.50 | 601.50 | 47 | -9.28% | -12.64% |
| Sulzer N | 92.90 | -0.05% | -0.05 | 13855 | 93.10 | 91.70 | 93.50 | 1 | 92.85 | 93.10 | 428 | -4.22% | -21.36% |
| Sunrise N | 85.15 | -1.05% | -0.90 | 30332 | 85.85 | 84.80 | 85.90 | 394 | 85.15 | 85.25 | 34 | -1.71% | -3.31% |
| Swatch Group I | 300.20 | 0.23% | 0.70 | 61738 | 297.70 | 295.20 | 300.60 | 86 | 300.20 | 300.30 | 67 | -7.79% | -24.64% |
| Swatch Group N | 58.90 | 0.68% | 0.40 | 32055 | 58.70 | 57.90 | 58.95 | 1091 | 58.80 | 58.90 | 904 | -8.09% | -21.48% |
| Swiss Life N | 375.40 | -0.16% | -0.60 | 44500 | 375.20 | 372.90 | 376.40 | 355 | 375.00 | 375.20 | 71 | -2.89% | 8.99% |
| Swiss Prime Site N | 80.70 | -0.25% | -0.20 | 24731 | 80.70 | 80.45 | 80.90 | 365 | 80.70 | 80.75 | 487 | -1.52% | -9.42% |
| Swiss Re N | 88.86 | -0.58% | -0.52 | 188569 | 89.10 | 88.40 | 89.28 | 1247 | 88.82 | 88.86 | 1480 | -1.37% | -2.05% |
| Swisscom N | 462.00 | -0.30% | -1.40 | 27667 | 462.00 | 459.50 | 463.80 | 52 | 462.00 | 462.10 | 38 | 0.24% | -10.63% |
| Swissquote N | 51.70 | -1.52% | -0.80 | 12823 | 52.40 | 50.70 | 52.40 | 155 | 51.70 | 51.90 | 570 | -0.94% | 37.61% |
| Tamedia N | 107.50 | 0.00% | 0.00 | 1818 | 107.50 | 107.00 | 108.00 | 283 | 107.00 | 107.50 | 89 | -5.29% | -22.10% |
| Tecan N | 202.60 | -1.36% | -2.80 | 5000 | 205.20 | 202.40 | 206.60 | 100 | 202.40 | 202.80 | 109 | -5.17% | 1.33% |
| Temenos N | 120.30 | -0.33% | -0.40 | 36873 | 120.40 | 118.30 | 120.60 | 133 | 120.20 | 120.40 | 534 | -7.01% | -3.44% |
| Thurgauer KB PS | 105.00 | 0.48% | 0.50 | 207 | 105.00 | 105.00 | 105.00 | 15 | 104.50 | 105.00 | 742 | 0.97% | 2.75% |
| Titlis-Bahnen N | 394.00 | - | - | - | - | - | - | 31 | 388.00 | 394.00 | 4 | -3.67% | 0.19% |
| Tornos N | 6.60 | -1.79% | -0.12 | 8882 | 6.70 | 6.58 | 6.70 | 5153 | 6.58 | 6.64 | 2026 | -10.16% | 10.53% |
| U-Blox N | 85.20 | 1.43% | 1.20 | 32836 | 84.00 | 83.30 | 86.55 | 141 | 84.95 | 85.20 | 70 | -19.69% | -56.20% |
| UBS Group N | 13.47 |