Finanz und Wirtschaft 
02.10.2020 01:42:00
Chart
Kursdaten
| Kurs | 12784.14 | Eröffnung | 12816.09 |
| Diff. absolut | 59.49 | Tages-Hoch | 12859.80 |
| Diff. % | 0.47 % | Tages-Tief | 12749.60 |
| Volumen | 114358597 | Umsatz | 3298395357.41 |
| Schlusskurs vom 30.09.2020 | 12724.65 | Volatilität in % | - |
| Börse | Letzter Handel | 01.10.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 02.10.2020 / 01:42 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -0.42% | 13570.3 | 9340.8 |
| 1 Woche | 0.65% | 12874.6 | 12602.1 |
| 1 Monat | 0.53% | 13133.8 | 12555.0 |
| 3 Monate | 2.37% | 13133.8 | 12393.7 |
| 6 Monate | 14.20% | 13133.8 | 11063.2 |
| 1 Jahr | 5.71% | 13570.3 | 9340.8 |
| 3 Jahre | 22.37% | 13570.3 | 9340.8 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 23.62 | 0.72% | 0.17 | 6268074 | 23.52 | 23.41 | 23.70 | 10046 | 23.62 | 23.63 | 5123 | 2.16% | 1.07% |
| Achiko N | 0.42 | -8.50% | -0.04 | 745966 | 0.46 | 0.42 | 0.46 | 6673 | 0.42 | 0.43 | 10000 | -13.22% | -50.59% |
| Addex N | 2.00 | -0.99% | -0.02 | 5629 | 2.02 | 1.93 | 2.02 | 500 | 1.94 | 2.00 | 4920 | 3.09% | 21.95% |
| Adecco N | 48.66 | -0.04% | -0.02 | 701372 | 49.13 | 48.57 | 49.43 | 3597 | 48.64 | 48.66 | 5390 | 2.53% | -20.52% |
| Adval Tech N | 142.00 | 1.43% | 2.00 | 658 | 140.00 | 139.00 | 142.00 | 5 | 145.00 | 153.00 | 67 | 0.00% | -16.47% |
| Aevis N | 12.70 | 0.40% | 0.05 | 3364 | 12.65 | 12.65 | 12.70 | 250 | 12.60 | 12.70 | 279 | -0.78% | -9.29% |
| Airesis N | 0.90 | - | - | - | - | - | - | 1554 | 0.85 | 0.89 | 15000 | 5.88% | -23.73% |
| Alcon N | 52.88 | 1.11% | 0.58 | 1162711 | 52.56 | 52.54 | 53.40 | 331 | 52.86 | 52.88 | 2178 | 1.85% | -3.50% |
| Allreal N | 199.80 | 0.60% | 1.20 | 19024 | 199.00 | 198.60 | 202.50 | 423 | 199.60 | 199.80 | 553 | 1.63% | 3.85% |
| Also N | 244.50 | 0.62% | 1.50 | 14983 | 246.00 | 243.00 | 248.00 | 320 | 244.00 | 244.50 | 145 | 1.88% | 49.63% |
| Aluflexpack N | 24.60 | 0.00% | 0.00 | 2397 | 24.90 | 24.00 | 24.90 | 1048 | 24.50 | 24.60 | 165 | -0.81% | 23.62% |
| AMS I | 21.46 | 2.53% | 0.53 | 3813356 | 21.56 | 21.09 | 21.92 | 26142 | 21.46 | 21.47 | 9874 | 15.22% | -45.35% |
| APG SGA N | 184.00 | -0.54% | -1.00 | 1040 | 183.00 | 180.00 | 187.00 | 6 | 180.00 | 184.00 | 6 | 6.60% | -35.21% |
| Arbonia N | 11.82 | -0.51% | -0.06 | 62640 | 12.00 | 11.72 | 12.00 | 90 | 11.80 | 11.82 | 72 | 3.14% | -6.19% |
| Arundel N | 2.50 | - | - | - | - | - | - | 3771 | 2.54 | 2.68 | 223 | -7.41% | 20.19% |
| Aryzta N | 0.57 | -5.27% | -0.03 | 7807770 | 0.61 | 0.57 | 0.61 | 46256 | 0.57 | 0.58 | 22567 | -0.17% | -46.86% |
| Ascom N | 12.68 | -0.78% | -0.10 | 158046 | 12.78 | 12.58 | 12.88 | 213 | 12.64 | 12.68 | 1388 | 8.93% | 20.53% |
| Asmallworld N | 1.70 | -3.14% | -0.06 | 20799 | 1.68 | 1.67 | 1.75 | 200 | 1.65 | 1.70 | 13500 | -7.38% | -37.22% |
| Autoneum N | 113.80 | 0.26% | 0.30 | 9513 | 113.20 | 113.00 | 114.50 | 54 | 113.70 | 113.80 | 99 | 4.88% | -2.07% |
| Bachem N | 397.50 | 1.53% | 6.00 | 28982 | 392.50 | 390.00 | 397.50 | 764 | 397.50 | 398.00 | 179 | 5.16% | 156.78% |
| Bâloise N | 134.90 | -0.44% | -0.60 | 134213 | 136.40 | 134.40 | 137.00 | 228 | 134.80 | 134.90 | 3266 | -0.37% | -22.91% |
| Bank Linth N | 500.00 | -0.99% | -5.00 | 11 | 500.00 | 498.00 | 500.00 | 12 | 498.00 | 505.00 | 6 | 0.00% | 2.88% |
| BC Genève N | 172.50 | -0.29% | -0.50 | 808 | 174.00 | 171.00 | 174.00 | 37 | 171.00 | 172.50 | 50 | -0.29% | -11.31% |
| BC Jura I | 55.50 | - | - | - | - | - | - | 200 | 55.00 | 55.50 | 117 | -3.48% | -0.89% |
| BC Vaudoise N | 93.20 | -0.43% | -0.40 | 84052 | 93.70 | 92.70 | 94.50 | 1774 | 93.10 | 93.20 | 2508 | -2.31% | 17.97% |
| Banque Profil I | 1.62 | 0.00% | 0.00 | 100 | 1.62 | 1.62 | 1.62 | 100 | 1.45 | 1.61 | 997 | 0.62% | -27.03% |
| Barry Callebaut N | 2072.00 | 1.17% | 24.00 | 6519 | 2050.00 | 2050.00 | 2078.00 | 165 | 2070.00 | 2072.00 | 84 | 3.60% | -3.09% |
| Basellandsch. KB PS | 912.00 | 0.00% | 0.00 | 528 | 912.00 | 904.00 | 912.00 | 28 | 910.00 | 912.00 | 352 | 1.11% | -0.87% |
| Basilea Pharma N | 50.70 | 0.10% | 0.05 | 36846 | 50.90 | 50.40 | 51.30 | 200 | 50.60 | 50.70 | 597 | 8.75% | 8.19% |
| Basler KB PS | 61.20 | 0.99% | 0.60 | 2940 | 61.00 | 60.80 | 61.80 | 17 | 61.00 | 61.20 | 119 | -0.65% | -18.40% |
| BB Biotech N | 66.70 | -0.22% | -0.15 | 31445 | 67.30 | 66.65 | 67.30 | 149 | 66.65 | 66.70 | 1933 | -0.60% | 0.68% |
| Belimo N | 7010.00 | 0.72% | 50.00 | 638 | 6860.00 | 6860.00 | 7050.00 | 11 | 7010.00 | 7020.00 | 3 | 1.89% | -3.84% |
| Bell Food Group N | 238.00 | 0.63% | 1.50 | 1161 | 237.50 | 235.00 | 238.00 | 18 | 237.00 | 238.00 | 26 | -5.37% | -9.16% |
| Bellevue N | 23.70 | 1.28% | 0.30 | 6888 | 23.40 | 23.30 | 23.70 | 362 | 23.50 | 23.70 | 2 | 0.42% | -0.84% |
| Titlis-Bahnen N | 38.10 | -1.04% | -0.40 | 1318 | 38.70 | 38.10 | 39.00 | 10 | 38.10 | 38.50 | 10 | -6.16% | -44.94% |
| BEKB | BCBE N | 230.00 | -0.22% | -0.50 | 612 | 231.50 | 228.00 | 231.50 | 36 | 229.50 | 230.00 | 28 | 1.10% | 3.60% |
| BFW Liegenschaften N | 43.80 | -0.45% | -0.20 | 3859 | 43.80 | 43.60 | 44.20 | 41 | 44.00 | 44.20 | 12257 | -6.41% | -1.13% |
| BKW N | 98.40 | 0.31% | 0.30 | 39529 | 98.60 | 98.10 | 98.90 | 672 | 98.20 | 98.40 | 476 | 0.20% | 37.82% |
| Blackstone Res. N | 2.38 | 2.59% | 0.06 | 109764 | 2.44 | 2.28 | 2.44 | 400 | 2.24 | 2.38 | 10203 | -11.85% | 154.27% |
| Bobst N | 56.10 | -2.18% | -1.25 | 39827 | 57.90 | 56.00 | 57.90 | 170 | 56.10 | 56.30 | 72 | 4.28% | -0.44% |
| Bossard N | 165.80 | -0.48% | -0.80 | 9007 | 166.60 | 165.00 | 167.60 | 157 | 165.40 | 165.80 | 154 | 5.20% | -5.09% |
| Bucher N | 353.60 | 0.63% | 2.20 | 24774 | 352.00 | 349.80 | 356.00 | 51 | 353.40 | 353.60 | 271 | 3.63% | 4.06% |
| Burckhardt Compr. N | 235.00 | 0.86% | 2.00 | 2971 | 231.00 | 230.50 | 235.00 | 123 | 235.00 | 235.50 | 78 | 3.30% | -11.32% |
| Burkhalter N | 63.10 | -0.16% | -0.10 | 1628 | 63.20 | 62.50 | 63.30 | 5 | 62.80 | 63.10 | 39 | 2.44% | -17.08% |
| BVZ N | 730.00 | 0.00% | 0.00 | 158 | 725.00 | 725.00 | 745.00 | 5 | 730.00 | 740.00 | 15 | -4.58% | -39.17% |
| Calida N | 29.20 | -0.34% | -0.10 | 5272 | 29.20 | 28.80 | 29.40 | 15 | 29.10 | 29.30 | 15 | 6.96% | -20.65% |
| Gavazzi I | 149.50 | -0.33% | -0.50 | 698 | 149.50 | 147.50 | 150.00 | 9 | 147.50 | 149.50 | 31 | -0.66% | -42.50% |
| Cassiopea N | 50.80 | 1.60% | 0.80 | 11818 | 50.80 | 49.80 | 51.20 | 530 | 50.20 | 50.80 | 293 | -0.39% | 20.95% |
| Cembra Money Bank N | 110.50 | 1.01% | 1.10 | 80275 | 109.40 | 109.40 | 110.80 | 467 | 110.30 | 110.50 | 1962 | 2.50% | 4.25% |
| Lindt & Sprüngli N | 82200.00 | 0.24% | 200.00 | 97 | 81400.00 | 81400.00 | 82600.00 | 1 | 82100.00 | 82200.00 | 1 | 0.49% | -3.86% |
| Lindt & Sprüngli PS | 7795.00 | 0.26% | 20.00 | 1484 | 7840.00 | 7775.00 | 7845.00 | 2 | 7790.00 | 7795.00 | 25 | 0.19% | 3.73% |
| Cicor Technologies N | 41.30 | -1.90% | -0.80 | 393 | 42.00 | 41.10 | 42.00 | 84 | 41.10 | 41.50 | 5 | -1.67% | -30.47% |
| Clariant N | 18.24 | 0.44% | 0.08 | 877658 | 18.21 | 18.12 | 18.30 | 630 | 18.23 | 18.24 | 7923 | 0.94% | -15.56% |
| Coltene N | 67.50 | -3.16% | -2.20 | 5168 | 70.10 | 67.00 | 71.50 | 75 | 67.30 | 67.60 | 20 | -3.57% | -23.99% |
| Comet N | 146.60 | 3.68% | 5.20 | 41731 | 141.80 | 141.80 | 151.60 | 161 | 146.60 | 146.80 | 89 | 6.08% | 19.58% |
| Richemont N | 62.16 | 0.75% | 0.46 | 1664144 | 62.22 | 61.84 | 62.52 | 9853 | 62.14 | 62.16 | 1146 | 2.17% | -18.28% |
| CI COM I | 2.54 | 11.40% | 0.26 | 796 | 2.60 | 2.54 | 2.60 | 997 | 2.02 | 2.48 | 498 | 5.83% | 4.96% |
| Comp. Fin. Tradition | 113.50 | 0.00% | 0.00 | 54 | 113.00 | 113.00 | 113.50 | 150 | 113.00 | 113.50 | 158 | -0.44% | 9.73% |
| Conzzeta N | 993.00 | 0.51% | 5.00 | 1649 | 992.00 | 985.00 | 1002.00 | 3 | 991.00 | 993.00 | 14 | 4.42% | -14.10% |
| Cosmo N | 87.90 | 0.23% | 0.20 | 1623 | 88.20 | 87.50 | 88.20 | 328 | 87.70 | 87.90 | 1 | 3.29% | 14.60% |
| CPH N | 67.00 | 0.00% | 0.00 | 1214 | 67.00 | 66.00 | 67.00 | 500 | 66.40 | 67.00 | 3151 | 0.00% | -15.40% |
| Crealogix N | 120.00 | 0.84% | 1.00 | 138 | 120.00 | 118.50 | 120.00 | 50 | 118.50 | 120.00 | 138 | 5.26% | 10.09% |
| CS Group N | 9.16 | -0.91% | -0.08 | 6631559 | 9.30 | 9.12 | 9.36 | 1005 | 9.16 | 9.16 | 52358 | 2.78% | -30.10% |
| Daetwyler I | 210.00 | 2.44% | 5.00 | 17802 | 205.00 | 205.00 | 210.50 | 690 | 208.50 | 210.00 | 941 | 4.48% | 12.66% |
| DKSH N | 64.70 | 0.70% | 0.45 | 116928 | 64.00 | 63.50 | 64.70 | 279 | 64.55 | 64.70 | 1792 | -0.92% | 22.77% |
| Dormakaba N | 496.20 | -0.76% | -3.80 | 16768 | 505.00 | 491.80 | 510.00 | 10 | 495.20 | 496.20 | 305 | 0.04% | -28.35% |
| Dufry N | 28.47 | -0.11% | -0.03 | 808031 | 28.49 | 27.29 | 28.64 | 18486 | 28.47 | 28.50 | 7 | 1.32% | -70.35% |
| Edisun Power N | 107.50 | -1.38% | -1.50 | 50 | 107.50 | 107.50 | 107.50 | 50 | 107.50 | 115.00 | 125 | 0.00% | -19.17% |
| EFG International N | 5.02 | -2.14% | -0.11 | 155772 | 5.11 | 5.00 | 5.19 | 1053 | 5.02 | 5.03 | 876 | -2.33% | -21.44% |
| Elma Electronic N | 480.00 | - | - | - | - | - | - | 100 | 460.00 | 480.00 | 18 | 0.00% | 9.59% |
| Emmi N | 913.50 | -0.49% | -4.50 | 7405 | 918.50 | 912.00 | 931.00 | 43 | 913.50 | 914.00 | 17 | 0.72% | 8.43% |
| Ems-Chemie N | 833.00 | 0.79% | 6.50 | 16291 | 826.50 | 823.50 | 834.00 | 21 | 832.50 | 833.00 | 176 | 0.00% | 30.87% |
| Evolva N | 0.23 | -3.83% | -0.01 | 1143847 | 0.23 | 0.23 | 0.24 | 2391 | 0.23 | 0.23 | 4000 | -2.16% | 3.20% |
| Feintool N | 52.90 | 0.95% | 0.50 | 550 | 52.00 | 52.00 | 52.90 | 5 | 52.40 | 52.90 | 445 | 4.75% | -14.40% |
| Flughafen Zürich N | 125.60 | -0.79% | -1.00 | 170596 | 126.20 | 123.70 | 127.00 | 1802 | 125.20 | 125.60 | 420 | -0.40% | -28.92% |
| Forbo N | 1520.00 | 0.53% | 8.00 | 2514 | 1512.00 | 1492.00 | 1520.00 | 28 | 1514.00 | 1520.00 | 105 | 2.70% | -7.77% |
| Fundamenta N | 16.90 | 0.00% | 0.00 | 2327 | 16.90 | 16.90 | 16.90 | 50 | 16.85 | 16.90 | 429 | 0.00% | 10.10% |
| Galenica N | 64.45 | 0.39% | 0.25 | 106026 | 64.65 | 64.25 | 65.10 | 1473 | 64.45 | 64.50 | 525 | -0.39% | 7.69% |
| GAM N | 1.77 | -0.39% | -0.01 | 1133010 | 1.80 | 1.73 | 1.80 | 716 | 1.77 | 1.77 | 1230 | 3.68% | -36.77% |
| Geberit N | 543.80 | -0.37% | -2.00 | 92417 | 546.80 | 542.80 | 550.60 | 1334 | 543.80 | 544.60 | 23 | 2.41% | 0.11% |
| Georg Fischer N | 959.50 | 0.05% | 0.50 | 8078 | 959.00 | 956.50 | 966.00 | 3 | 959.50 | 960.00 | 137 | 1.59% | -2.39% |
| Givaudan N | 4036.00 | 1.66% | 66.00 | 24304 | 3985.00 | 3985.00 | 4045.00 | 35 | 4034.00 | 4037.00 | 56 | 1.71% | 33.16% |
| Glarner KB N | 30.40 | 1.00% | 0.30 | 2486 | 30.30 | 30.30 | 30.80 | 50 | 30.20 | 30.60 | 50 | -1.30% | -8.71% |
| Graubündner KB PS | 1560.00 | 0.32% | 5.00 | 56 | 1540.00 | 1535.00 | 1560.00 | 2 | 1540.00 | 1560.00 | 22 | -0.95% | 5.05% |
| Groupe Minoteries N | 340.00 | -0.58% | -2.00 | 30 | 340.00 | 340.00 | 340.00 | 28 | 338.00 | 340.00 | 20 | 0.59% | -5.56% |
| Gurit I | 2035.00 | 3.93% | 77.00 | 1738 | 2005.00 | 1974.00 | 2050.00 | 12 | 2015.00 | 2035.00 | 40 | 7.90% | 36.21% |
| Helvetia N | 79.70 | 1.79% | 1.40 | 456133 | 79.50 | 78.75 | 81.05 | 4226 | 79.70 | 79.75 | 792 | 7.92% | -41.74% |
| Hiag Immo N | 93.00 | 4.03% | 3.60 | 2216 | 89.60 | 89.60 | 93.00 | 27 | 92.60 | 93.00 | 464 | 5.44% | -13.89% |
| Highlight E&E I | 29.20 | - | - | - | - | - | - | 62 | 28.00 | 29.20 | 1001 | 3.55% | 15.87% |
| Hochdorf N | 66.50 | -2.92% | -2.00 | 329 | 67.50 | 66.10 | 68.00 | 3 | 66.50 | 67.60 | 70 | -3.20% | -20.07% |
| Huber+Suhner N | 69.70 | 0.72% | 0.50 | 22654 | 70.10 | 69.50 | 71.00 | 100 | 69.60 | 69.70 | 27 | 2.80% | -9.24% |
| Hypo Lenzburg N | 4300.00 | - | - | - | - | - | - | 1 | 4260.00 | 4300.00 | 24 | 0.00% | -6.11% |
| Idorsia N | 24.74 | 0.00% | 0.00 | 279996 | 24.82 | 24.50 | 24.92 | 2558 | 24.74 | 24.76 | 1265 | -0.96% | -17.37% |
| Implenia N | 27.76 | -1.42% | -0.40 | 52656 | 28.48 | 27.56 | 28.48 | 1 | 27.76 | 27.78 | 23 | -1.63% | -20.23% |
| Ina Invest N | 18.48 | -0.75% | -0.14 | 3793 | 18.84 | 18.46 | 18.88 | 145 | 18.48 | 18.50 | 1394 | 0.43% | 0.00% |
| Inficon N | 766.00 | 0.79% | 6.00 | 4217 | 759.00 | 759.00 | 769.00 | 24 | 766.00 | 767.00 | 145 | 4.22% | -0.33% |
| Interroll N | 2415.00 | 3.87% | 90.00 | 1856 | 2345.00 | 2310.00 | 2415.00 | 3 | 2410.00 | 2415.00 | 24 | 15.27% | 11.03% |
| Intershop N | 591.00 | -0.67% | -4.00 | 1573 | 598.00 | 586.00 | 598.00 | 25 | 588.00 | 591.00 | 37 | -0.51% | 4.23% |
| Investis N | 89.00 | 0.00% | 0.00 | 90 | 89.00 | 88.20 | 89.00 | 250 | 88.00 | 89.00 | 746 | 1.60% | 9.61% |
| IVF Hartmann N | 172.00 | -1.15% | -2.00 | 108 | 173.00 | 171.00 | 173.00 | 20 | 171.00 | 172.00 | 1 | -0.58% | 10.26% |
| Julius Bär N | 39.55 | 0.71% | 0.28 | 753788 | 39.49 | 39.15 | 39.98 | 728 | 39.55 | 39.56 | 1303 | 4.74% | -20.79% |
| Jungfraubahn N | 115.80 | 0.17% | 0.20 | 5100 | 116.00 | 113.00 | 116.00 | 10 | 115.40 | 115.80 | 331 | -3.50% | -29.82% |
| Kardex N | 172.80 | 1.05% | 1.80 | 8188 | 173.40 | 171.80 | 173.60 | 71 | 172.60 | 172.80 | 178 | 6.14% | 6.01% |
| Klingelnberg N | 15.50 | -0.96% | -0.15 | 7791 | 15.75 | 15.45 | 15.85 | 1182 | 15.50 | 15.60 | 1100 | -0.96% | -36.48% |
| Komax N | 163.30 | 2.13% | 3.40 | 10579 | 161.00 | 159.90 | 165.60 | 85 | 163.30 | 163.80 | 162 | 6.59% | -30.92% |
| Kudelski I | 3.30 | 3.12% | 0.10 | 65996 | 3.29 | 3.23 | 3.48 | 2256 | 3.27 | 3.30 | 32 | -0.60% | -42.61% |
| Kühne + Nagel N | 182.85 | 1.98% | 3.55 | 241890 | 180.35 | 178.65 | 182.85 | 2936 | 182.75 | 182.85 | 1351 | 1.25% | 12.04% |
| Kuros BioSciences N | 2.51 | -2.33% | -0.06 | 5849 | 2.53 | 2.42 | 2.54 | 1100 | 2.44 | 2.51 | 1472 | 4.58% | 2.45% |
| LafargeHolcim N | 41.94 | -0.12% | -0.05 | 2315573 | 42.22 | 41.88 | 42.51 | 13591 | 41.94 | 41.95 | 1459 | 1.65% | -21.90% |
| Lalique N | 29.00 | - | - | - | - | - | - | 20 | 27.20 | 29.60 | 38 | 0.00% | -25.26% |
| Landis+Gyr N | 50.20 | -0.50% | -0.25 | 135674 | 50.65 | 50.05 | 51.45 | 1173 | 50.15 | 50.20 | 3582 | 3.63% | -50.15% |
| Lmgroup I | 19.20 | 0.52% | 0.10 | 1621 | 18.70 | 18.70 | 19.40 | 179 | 19.15 | 19.20 | 42 | 3.50% | -58.26% |
| Leclanché N | 0.56 | 0.00% | 0.00 | 98012 | 0.57 | 0.55 | 0.59 | 25270 | 0.56 | 0.56 | 176 | 1.82% | -59.86% |
| Lem N | 1800.00 | 4.29% | 74.00 | 1447 | 1722.00 | 1722.00 | 1800.00 | 7 | 1794.00 | 1800.00 | 34 | 6.38% | 26.40% |
| Leonteq N | 32.70 | -0.30% | -0.10 | 43669 | 32.40 | 32.25 | 33.15 | 401 | 32.45 | 32.70 | 1056 | 4.47% | -0.43% |
| LLB N | 50.90 | -2.30% | -1.20 | 11505 | 54.00 | 50.70 | 54.00 | 104 | 50.90 | 51.50 | 1500 | -4.14% | -18.43% |
| Logitech N | 71.60 | -0.11% | -0.08 | 1152754 | 72.00 | 71.54 | 72.76 | 3569 | 71.60 | 71.68 | 194 | 4.80% | 56.23% |
| Lonza N | 576.60 | 1.41% | 8.00 | 192903 | 570.60 | 569.40 | 578.20 | 1439 | 576.40 | 576.60 | 140 | 1.80% | 63.25% |
| Luzerner KB N | 393.00 | 0.77% | 3.00 | 1861 | 390.50 | 389.00 | 394.00 | 6 | 391.50 | 393.00 | 7 | 0.00% | -6.32% |
| MCH Group N | 13.80 | -0.72% | -0.10 | 3389 | 14.00 | 13.80 | 14.20 | 30 | 13.75 | 13.90 | 25 | -1.78% | -47.13% |
| Medacta N | 87.20 | 1.40% | 1.20 | 6373 | 85.00 | 85.00 | 87.90 | 21 | 86.70 | 87.20 | 48 | 3.20% | 20.44% |
| Medartis N | 46.00 | 0.88% | 0.40 | 10427 | 45.80 | 44.35 | 46.00 | 636 | 45.75 | 46.00 | 349 | 3.49% | 5.26% |
| Meier Tobler N | 9.82 | -0.81% | -0.08 | 4280 | 9.90 | 9.74 | 9.90 | 15 | 9.78 | 9.86 | 15 | 6.28% | -18.19% |
| Metall Zug N | 1305.00 | -0.38% | -5.00 | 286 | 1315.00 | 1280.00 | 1320.00 | 14 | 1285.00 | 1305.00 | 14 | 2.35% | -19.06% |
| Meyer Burger N | 0.24 | -3.46% | -0.01 | 15745946 | 0.25 | 0.24 | 0.25 | 109175 | 0.24 | 0.24 | 81887 | 0.17% | -15.77% |
| Mikron N | 5.48 | 0.00% | 0.00 | 305 | 5.50 | 5.48 | 5.52 | 80 | 5.46 | 5.50 | 80 | 2.62% | -18.93% |
| Mobilezone N | 9.12 | -0.11% | -0.01 | 71299 | 9.21 | 9.05 | 9.21 | 65 | 9.11 | 9.12 | 933 | 0.88% | -16.02% |
| Mobimo N | 272.50 | 0.74% | 2.00 | 9713 | 273.00 | 270.00 | 275.00 | 58 | 272.00 | 272.50 | 218 | 1.68% | -5.55% |
| Molecular Partners N | 15.90 | -0.75% | -0.12 | 75721 | 15.98 | 15.50 | 16.14 | 346 | 15.76 | 15.90 | 190 | 3.92% | -9.25% |
| Nestlé N | 110.14 | 0.73% | 0.80 | 3913432 | 109.90 | 109.40 | 110.82 | 3096 | 110.12 | 110.14 | 86609 | 1.77% | 5.12% |
| Newron Pharma N | 1.88 | -1.88% | -0.04 | 7544 | 1.88 | 1.88 | 1.96 | 4279 | 1.88 | 1.91 | 216 | -4.08% | -70.39% |
| Novartis N | 80.40 | 0.61% | 0.49 | 4577880 | 80.94 | 80.24 | 81.43 | 6600 | 80.39 | 80.40 | 9459 | 0.25% | -12.51% |
| Novavest N | 44.70 | 0.22% | 0.10 | 573 | 44.60 | 44.60 | 44.70 | 100 | 44.50 | 44.70 | 399 | 1.59% | 2.75% |
| ObsEva N | 2.21 | -3.91% | -0.09 | 92293 | 2.34 | 2.19 | 2.34 | 377 | 2.21 | 2.25 | 198 | -9.05% | -36.31% |
| OC Oerlikon N | 7.39 | 0.61% | 0.04 | 950277 | 7.46 | 7.33 | 7.46 | 2157 | 7.39 | 7.39 | 4846 | 0.14% | -34.90% |
| Orascom N | 8.98 | 1.01% | 0.09 | 2082 | 8.98 | 8.81 | 8.98 | 5 | 8.97 | 8.98 | 363 | 2.75% | -41.23% |
| Orell Füssli N | 91.80 | -0.65% | -0.60 | 2048 | 93.00 | 91.20 | 93.00 | 1 | 91.80 | 92.60 | 60 | 0.88% | -7.74% |
| Orior N | 73.60 | 0.00% | 0.00 | 5654 | 74.10 | 73.60 | 74.50 | 166 | 73.60 | 73.80 | 110 | -2.26% | -17.77% |
| Partners Group N | 851.40 | 0.45% | 3.80 | 76302 | 852.80 | 849.60 | 860.60 | 469 | 851.20 | 851.40 | 85 | 2.06% | -4.06% |
| Peach Property N | 43.10 | 0.00% | 0.00 | 1265 | 43.10 | 42.90 | 43.10 | 783 | 42.90 | 43.10 | 322 | 2.62% | 9.11% |
| Perfect Holding N | 0.08 | -5.75% | -0.01 | 438965 | 0.08 | 0.08 | 0.09 | 35000 | 0.08 | 0.08 | 25042 | -13.68% | 382.35% |
| Perrot Duval I | 114.00 | - | - | - | - | - | - | 98 | 107.00 | 113.00 | 79 | 3.64% | -16.79% |
| Phoenix Mecano I | 378.50 | 2.02% | 7.50 | 82 | 373.00 | 371.50 | 378.50 | 15 | 372.00 | 378.50 | 14 | 8.45% | -20.90% |
| Pierer Mobility I | 54.40 | -1.09% | -0.60 | 6857 | 55.00 | 53.30 | 55.00 | 100 | 54.00 | 54.40 | 190 | 0.00% | 0.74% |
| Plazza N | 286.00 | 0.70% | 2.00 | 695 | 283.00 | 283.00 | 286.00 | 190 | 283.00 | 286.00 | 283 | 0.35% | 1.42% |
| Poenina N | 49.40 | -0.40% | -0.20 | 1905 | 49.60 | 49.30 | 49.60 | 30 | 49.30 | 49.40 | 51 | -0.20% | 2.28% |
| Polyphor N | 7.40 | -0.67% | -0.05 | 532 | 7.34 | 7.34 | 7.45 | 1000 | 7.15 | 7.40 | 1115 | 0.82% | -6.33% |
| Private Equity N | 52.00 | - | - | - | - | - | - | 175 | 50.00 | 52.00 | 120 | 0.97% | -11.11% |
| PSP N | 111.30 | -0.18% | -0.20 | 215271 | 112.20 | 110.90 | 112.70 | 1764 | 111.20 | 111.30 | 1385 | -0.80% | -16.69% |
| Relief Therapeut. N | 0.53 | -9.18% | -0.05 | 38422131 | 0.51 | 0.50 | 0.55 | 30000 | 0.53 | 0.53 | 254573 | 2.30% | 53300.00% |
| Rieter N | 82.50 | 0.61% | 0.50 | 35583 | 83.30 | 81.80 | 83.30 | 30 | 82.00 | 82.50 | 300 | 8.98% | -40.26% |
| Roche GS | 315.20 | 0.02% | 0.05 | 1873461 | 317.00 | 314.65 | 320.70 | 1259 | 315.20 | 315.35 | 84 | -5.00% | 0.38% |
| Romande Energie N | 1065.00 | -3.62% | -40.00 | 87 | 1060.00 | 1060.00 | 1080.00 | 1 | 1075.00 | 1080.00 | 7 | 0.47% | -11.25% |
| Santhera N | 6.29 | -0.16% | -0.01 | 32324 | 6.30 | 6.20 | 6.35 | 500 | 6.25 | 6.29 | 31 | 1.13% | -44.53% |
| Schaffner N | 181.50 | 0.55% | 1.00 | 10 | 181.50 | 181.50 | 181.50 | 3 | 180.50 | 182.00 | 6 | 0.83% | -18.24% |
| Schindler N | 249.80 | -0.32% | -0.80 | 22361 | 253.00 | 249.20 | 253.00 | 310 | 249.20 | 249.80 | 399 | -0.16% | 5.31% |
| Schindler PS | 249.80 | -0.68% | -1.70 | 212335 | 252.90 | 249.70 | 253.80 | 1244 | 249.80 | 249.90 | 13183 | -0.95% | 1.46% |
| Schlatter N | 26.00 | 0.00% | 0.00 | 458 | 26.00 | 26.00 | 26.00 | 241 | 24.00 | 26.80 | 299 | -2.99% | -27.37% |
| Schweiter I | 1300.00 | 1.25% | 16.00 | 1626 | 1294.00 | 1288.00 | 1320.00 | 8 | 1296.00 | 1300.00 | 32 | 1.40% | 6.04% |
| SNB N | 4910.00 | 0.20% | 10.00 | 17 | 4920.00 | 4910.00 | 4920.00 | 2 | 4890.00 | 4910.00 | 1 | -0.81% | -8.91% |
| Sensirion N | 49.90 | 3.31% | 1.60 | 272420 | 48.95 | 48.00 | 49.90 | 618 | 49.75 | 49.90 | 1107 | 3.96% | 21.56% |
| SF Urban Prop. N | 93.00 | 0.00% | 0.00 | 200 | 93.00 | 93.00 | 93.00 | 200 | 91.50 | 93.00 | 250 | -0.53% | -5.58% |
| SFS N | 93.10 | 0.49% | 0.45 | 60411 | 92.80 | 92.25 | 93.90 | 420 | 93.05 | 93.10 | 464 | 5.26% | 0.00% |
| SGS N | 2471.00 | 0.08% | 2.00 | 17275 | 2475.00 | 2461.00 | 2488.00 | 106 | 2471.00 | 2472.00 | 87 | 1.69% | -6.79% |
| Siegfried N | 645.00 | 2.30% | 14.50 | 33093 | 632.00 | 632.00 | 652.50 | 44 | 645.00 | 645.50 | 156 | 13.56% | 37.53% |
| SIG Combibloc N | 18.61 | 0.65% | 0.12 | 1181529 | 18.56 | 18.49 | 18.74 | 3119 | 18.61 | 18.62 | 25295 | 3.10% | 20.38% |
| Sika N | 229.70 | 1.50% | 3.40 | 440228 | 227.10 | 225.80 | 230.90 | 1980 | 229.60 | 229.70 | 11591 | 4.08% | 26.31% |
| SoftwareOne N | 26.20 | 1.75% | 0.45 | 501890 | 25.95 | 25.70 | 26.50 | 13960 | 26.10 | 26.20 | 4201 | 7.16% | 5.86% |
| Sonova N | 236.70 | 1.33% | 3.10 | 283648 | 236.60 | 234.90 | 238.60 | 595 | 236.70 | 236.80 | 15 | 15.13% | 6.86% |
| Spice Priv. Eq. N | 9.90 | - | - | - | - | - | - | 216 | 9.25 | 9.90 | 57 | -1.00% | -48.44% |
| St. Galler KB N | 395.00 | -0.13% | -0.50 | 2019 | 397.00 | 395.00 | 399.50 | 177 | 395.00 | 395.50 | 6 | -0.13% | -12.32% |
| Stadler Rail N | 38.22 | -0.21% | -0.08 | 200635 | 38.42 | 37.90 | 38.44 | 2955 | 38.20 | 38.22 | 4261 | 1.33% | -20.97% |
| Starrag N | 36.80 | - | - | - | - | - | - | 3 | 36.00 | 37.20 | 250 | 0.00% | -20.35% |
| Straumann N | 939.60 | 1.03% | 9.60 | 92565 | 928.00 | 920.80 | 947.60 | 154 | 939.60 | 939.80 | 27 | 8.62% | -1.14% |
| Sulzer N | 73.60 | -0.61% | -0.45 | 79163 | 74.50 | 73.05 | 74.80 | 114 | 73.50 | 73.60 | 477 | -3.60% | -31.85% |
| Sunrise N | 109.00 | 0.00% | 0.00 | 434599 | 109.10 | 109.00 | 109.30 | 64114 | 109.00 | 109.10 | 8955 | 0.18% | 43.33% |
| Swatch Group I | 217.80 | 1.35% | 2.90 | 254766 | 216.00 | 214.50 | 218.50 | 1295 | 217.70 | 217.80 | 862 | 4.16% | -19.33% |
| Swatch Group N | 42.12 | 1.74% | 0.72 | 85720 | 41.80 | 41.30 | 42.12 | 680 | 42.06 | 42.12 | 564 | 5.04% | -17.65% |
| Swiss Life N | 347.30 | -0.34% | -1.20 | 134043 | 351.30 | 345.30 | 353.60 | 58 | 347.20 | 347.30 | 2409 | 0.52% | -28.51% |
| Swiss Prime Site N | 83.55 | -0.06% | -0.05 | 109373 | 85.95 | 83.40 | 85.95 | 3740 | 83.55 | 83.60 | 1324 | -0.95% | -25.34% |
| Swiss Re N | 68.30 | 0.03% | 0.02 | 1228445 | 68.88 | 67.88 | 69.32 | 326 | 68.26 | 68.30 | 1519 | 0.21% | -37.17% |
| Swiss Steel N | 0.17 | 1.43% | 0.00 | 205360 | 0.17 | 0.17 | 0.17 | 9000 | 0.17 | 0.17 | 109683 | 6.25% | -39.50% |
| Swisscom N | 491.30 | 0.55% | 2.70 | 98758 | 491.10 | 490.30 | 494.10 | 395 | 491.30 | 491.40 | 31 | -1.42% | -4.16% |
| Swissquote N | 75.90 | 1.34% | 1.00 | 76571 | 75.20 | 73.90 | 75.90 | 112 | 75.50 | 75.90 | 593 | 2.71% | 56.43% |
| Tecan N | 459.40 | 0.09% | 0.40 | 51301 | 459.40 | 452.40 | 461.60 | 24 | 459.20 | 459.40 | 119 | 2.82% | 68.90% |
| Temenos N | 118.90 | -4.15% | -5.15 | 812807 | 124.15 | 118.65 | 124.15 | 4605 | 118.85 | 118.90 | 9363 | -4.80% | -22.39% |
| Thurgauer KB PS | 105.00 | -0.94% | -1.00 | 1702 | 106.50 | 105.00 | 107.00 | 108 | 105.00 | 106.00 | 182 | 0.48% | -3.67% |
| Tornos Holding | 3.84 | -2.91% | -0.12 | 9840 | 3.98 | 3.81 | 4.01 | 1032 | 3.81 | 3.87 | 80 | 6.96% | -42.94% |
| TX Group N | 66.50 | 0.00% | 0.00 | 450 | 66.50 | 66.20 | 66.50 | 10 | 66.30 | 66.50 | 41 | 3.10% | -29.03% |
| U-Blox N | 52.65 | 2.93% | 1.50 | 53992 | 51.30 | 51.30 | 53.05 | 25 | 52.65 | 52.70 | 405 | 4.36% | -46.17% |
| UBS Group N | 10.27 | -0.29% | -0.03 | 12793588 | 10.38 | 10.22 | 10.47 | 109388 | 10.27 | 10.28 | 102952 | 2.97% | -15.99% |
| V-Zug N | 74.90 | -0.40% | -0.30 | 5374 | 75.60 | 74.40 | 76.80 | 6 | 74.80 | 74.90 | 347 | 0.81% | 0.00% |
| Valartis N | 8.40 | -1.18% | -0.10 | 17 | 8.40 | 8.40 | 8.40 | 78 | 8.40 | 8.50 | 1092 | 0.00% | -17.65% |
| Valiant N | 76.70 | -1.16% | -0.90 | 16066 | 77.70 | 76.30 | 78.10 | 109 | 76.60 | 76.70 | 207 | -0.26% | -22.05% |
| Valora N | 170.00 | -0.93% | -1.60 | 10654 | 173.60 | 167.60 | 173.60 | 13 | 169.80 | 170.00 | 307 | -1.62% | -37.04% |
| Varia N | 38.70 | -0.26% | -0.10 | 230 | 38.70 | 38.40 | 38.70 | 271 | 38.40 | 38.70 | 9956 | -0.26% | -9.15% |
| VAT Group N | 178.30 | 1.25% | 2.20 | 140573 | 177.00 | 175.90 | 179.80 | 1031 | 178.20 | 178.30 | 2285 | 4.21% | 9.02% |
| Vaudoise Vers. I | 474.00 | 3.95% | 18.00 | 1146 | 462.00 | 459.00 | 478.00 | 5 | 470.00 | 474.00 | 12 | 2.16% | -17.13% |
| Vetropack N | 57.10 | 0.88% | 0.50 | 7646 | 57.40 | 56.40 | 57.70 | 15 | 57.10 | 57.20 | 147 | -0.52% | -6.09% |
| Vifor Pharma N | 124.10 | -1.04% | -1.30 | 231252 | 125.55 | 122.75 | 126.55 | 43 | 124.00 | 124.10 | 179 | -0.64% | -29.75% |
| Villars N | 750.00 | 2.74% | 20.00 | 59 | 750.00 | 750.00 | 750.00 | 1 | 750.00 | 790.00 | 26 | 4.17% | -10.18% |
| Von Roll I | 0.76 | -2.82% | -0.02 | 52520 | 0.77 | 0.75 | 0.77 | 1000 | 0.75 | 0.76 | 1000 | 0.26% | -13.27% |
| Vontobel N | 60.65 | 0.17% | 0.10 | 24214 | 61.20 | 60.45 | 61.35 | 27 | 60.60 | 60.65 | 170 | 1.76% | -12.29% |
| VP Bank I | 112.00 | -0.89% | -1.00 | 700 | 114.00 | 111.20 | 115.20 | 39 | 111.20 | 112.00 | 6 | -1.23% | -27.74% |
| VZ Holding N | 81.40 | -0.97% | -0.80 | 12036 | 81.80 | 81.20 | 82.20 | 18 | 81.40 | 81.50 | 23 | 6.54% | 36.35% |
| Walliser KB I | 107.50 | 0.00% | 0.00 | 1445 | 107.00 | 107.00 | 108.00 | 248 | 107.00 | 107.50 | 555 | -1.38% | -4.87% |
| Warteck Invest N | 2290.00 | 0.00% | 0.00 | 14 | 2280.00 | 2280.00 | 2290.00 | 10 | 2290.00 | 2300.00 | 350 | 2.23% | 11.17% |
| Wisekey N | 1.19 | -1.65% | -0.02 | 448909 | 1.21 | 1.12 | 1.21 | 100 | 1.16 | 1.19 | 8935 | 0.42% | -44.91% |
| Ypsomed N | 135.00 | 0.30% | 0.40 | 4915 | 134.60 | 133.80 | 135.80 | 830 | 135.00 | 135.40 | 18 | 1.96% | 3.05% |
| Zehnder N | 44.65 | 0.11% | 0.05 | 18417 | 45.45 | 44.30 | 45.50 | 58 | 44.60 | 44.65 | 384 | 6.82% | -2.08% |
| Züblin N | 29.20 | -1.35% | -0.40 | 69 | 29.40 | 29.20 | 29.40 | 972 | 29.00 | 29.20 | 473 | 0.69% | 8.15% |
| Zug Estates N | 2000.00 | 0.25% | 5.00 | 8 | 2000.00 | 2000.00 | 2000.00 | 2 | 1990.00 | 2000.00 | 6 | 0.50% | -14.16% |
| Zuger Kantonalbank N | 6360.00 | 0.95% | 60.00 | 19 | 6300.00 | 6260.00 | 6360.00 | 2 | 6340.00 | 6360.00 | 7 | 0.32% | 0.63% |
| Zur Rose N | 220.50 | 0.23% | 0.50 | 65736 | 220.00 | 219.00 | 223.50 | 67 | 220.50 | 221.00 | 1200 | -3.08% | 106.07% |
| Zurich Insurance N | 321.70 | 0.31% | 1.00 | 421508 | 321.20 | 320.80 | 324.70 | 7027 | 321.70 | 321.80 | 655 | -0.06% | -18.99% |
| Zwahlen & Mayr I | 210.00 | 17.98% | 32.00 | 23 | 210.00 | 210.00 | 210.00 | 66 | 165.00 | 210.00 | 41 | 16.67% | -16.67% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung