Finanz und Wirtschaft 
15.04.2021 13:57:53
Chart
Kursdaten
| Kurs | 14295.39 | Eröffnung | 14257.14 |
| Diff. absolut | 43.62 | Tages-Hoch | 14326.09 |
| Diff. % | 0.31 % | Tages-Tief | 14256.78 |
| Volumen | 58534307 | Umsatz | 1225214489.89 |
| Schlusskurs vom 14.04.2021 | 14251.77 | Volatilität in % | - |
| Börse | Letzter Handel | 15.04.2021 / 13:42 | |
| Währung | CHF | Aktualisierungsstand | 15.04.2021 / 13:57 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 6.93% | 14334.7 | 13125.6 |
| 1 Woche | 0.70% | 14334.7 | 14168.2 |
| 1 Monat | 4.58% | 14334.7 | 13650.2 |
| 3 Monate | 5.67% | 14334.7 | 13125.6 |
| 6 Monate | 10.82% | 14334.7 | 11882.1 |
| 1 Jahr | 21.93% | 14334.7 | 11450.8 |
| 3 Jahre | 38.43% | 14334.7 | 9340.8 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 30.17 | 3.04% | 0.89 | 3860918 | 29.83 | 29.83 | 30.48 | 11030 | 30.17 | 30.18 | 5946 | 1.10% | 18.49% |
| Achiko N | 0.23 | -0.43% | -0.00 | 222750 | 0.23 | 0.22 | 0.23 | 40427 | 0.23 | 0.23 | 10224 | -13.21% | -26.75% |
| Addex N | 1.61 | -1.23% | -0.02 | 1689 | 1.63 | 1.61 | 1.63 | 500 | 1.62 | 1.63 | 6504 | -3.83% | -18.09% |
| Adecco N | 64.04 | 0.03% | 0.02 | 141400 | 63.94 | 63.92 | 64.68 | 642 | 64.02 | 64.04 | 220 | -2.02% | 8.22% |
| Adval Tech N | 175.00 | 2.94% | 5.00 | 4 | 175.00 | 175.00 | 175.00 | 48 | 170.00 | 175.00 | 163 | 0.57% | 2.94% |
| Aevis N | 13.70 | 0.00% | 0.00 | 1844 | 13.70 | 13.45 | 13.70 | 44 | 13.65 | 13.70 | 281 | 3.01% | 9.60% |
| Airesis N | 0.78 | 5.44% | 0.04 | 10475 | 0.73 | 0.72 | 0.78 | 11306 | 0.71 | 0.76 | 4194 | 3.33% | -12.43% |
| Alcon N | 68.28 | 1.16% | 0.78 | 186497 | 67.78 | 67.58 | 68.34 | 714 | 68.28 | 68.32 | 309 | 1.87% | 14.72% |
| Allreal N | 192.80 | 0.31% | 0.60 | 5995 | 192.20 | 192.00 | 193.80 | 213 | 192.20 | 192.80 | 407 | -1.84% | -5.55% |
| Also N | 279.50 | 0.18% | 0.50 | 1160 | 279.50 | 277.00 | 280.00 | 147 | 278.50 | 279.50 | 117 | 0.36% | 10.28% |
| Aluflexpack N | 32.40 | 1.89% | 0.60 | 11139 | 31.80 | 31.80 | 32.70 | 84 | 32.20 | 32.60 | 288 | -3.34% | -6.74% |
| AMS I | 18.83 | -2.21% | -0.42 | 887401 | 19.30 | 18.77 | 19.30 | 1836 | 18.81 | 18.82 | 972 | -1.66% | -0.54% |
| APG SGA N | 219.50 | 1.62% | 3.50 | 116 | 216.00 | 216.00 | 219.50 | 105 | 218.00 | 219.50 | 28 | -3.36% | 9.42% |
| Arbonia N | 16.94 | 0.59% | 0.10 | 20830 | 16.88 | 16.84 | 16.98 | 490 | 16.94 | 16.96 | 326 | -0.94% | 18.93% |
| Arundel N | 2.40 | -0.83% | -0.02 | 1852 | 2.46 | 2.40 | 2.46 | 3681 | 2.40 | 2.74 | 5344 | -6.98% | -4.00% |
| Aryzta N | 1.05 | 0.48% | 0.01 | 1783201 | 1.05 | 1.02 | 1.06 | 13147 | 1.05 | 1.05 | 10171 | -4.38% | 53.52% |
| Ascom N | 15.22 | 0.53% | 0.08 | 22024 | 15.34 | 15.12 | 15.38 | 16 | 15.18 | 15.20 | 283 | 4.27% | 15.57% |
| Asmallworld N | 2.81 | -2.43% | -0.07 | 31378 | 2.88 | 2.50 | 2.88 | 1333 | 2.71 | 2.81 | 464 | -7.10% | -17.24% |
| Autoneum N | 185.00 | 2.21% | 4.00 | 5896 | 181.60 | 181.60 | 185.50 | 9 | 184.80 | 185.10 | 16 | -0.66% | 12.00% |
| Bachem N | 440.50 | 0.11% | 0.50 | 20700 | 440.00 | 430.50 | 443.00 | 128 | 440.00 | 441.00 | 175 | 8.78% | 11.25% |
| Bâloise N | 161.10 | -0.80% | -1.30 | 35485 | 162.90 | 161.10 | 162.90 | 205 | 161.10 | 161.30 | 200 | 0.00% | 3.11% |
| Bank Linth N | 535.00 | -0.93% | -5.00 | 21 | 540.00 | 535.00 | 540.00 | 6 | 530.00 | 535.00 | 44 | 5.88% | 6.93% |
| BC Genève N | 160.50 | -0.31% | -0.50 | 297 | 160.50 | 160.50 | 161.50 | 130 | 160.50 | 161.00 | 117 | 0.00% | 1.26% |
| BC Jura I | 52.50 | -0.94% | -0.50 | 40 | 52.50 | 52.50 | 52.50 | 400 | 52.50 | 54.00 | 332 | -1.85% | 1.92% |
| BC Vaudoise N | 94.90 | 0.32% | 0.30 | 28529 | 95.10 | 94.50 | 95.30 | 222 | 94.80 | 94.90 | 190 | 0.64% | -1.77% |
| Banque Profil I | 2.50 | -10.71% | -0.30 | 8709 | 2.88 | 2.50 | 2.88 | 1499 | 2.52 | 2.72 | 396 | 53.85% | 15.70% |
| Barry Callebaut N | 2148.00 | 0.00% | 0.00 | 496 | 2152.00 | 2146.00 | 2166.00 | 19 | 2148.00 | 2152.00 | 8 | -0.37% | 2.09% |
| Basellandsch. KB PS | 928.00 | -0.22% | -2.00 | 126 | 926.00 | 926.00 | 930.00 | 59 | 926.00 | 928.00 | 66 | 0.22% | -1.06% |
| Basilea Pharma N | 46.44 | 0.17% | 0.08 | 8574 | 46.20 | 46.10 | 46.54 | 195 | 46.48 | 46.54 | 84 | -1.36% | -12.78% |
| Basler KB PS | 68.40 | 0.59% | 0.40 | 5163 | 68.00 | 67.80 | 69.00 | 219 | 68.00 | 68.40 | 225 | 3.03% | 12.21% |
| BB Biotech N | 81.55 | 1.62% | 1.30 | 32717 | 80.15 | 80.15 | 81.80 | 353 | 81.45 | 81.75 | 179 | -1.65% | 8.23% |
| Belimo N | 385.00 | 0.00% | 0.00 | 2967 | 385.00 | 384.50 | 392.50 | 190 | 384.00 | 385.00 | 91 | 0.39% | 0.26% |
| Bell Food Group N | 291.00 | 0.52% | 1.50 | 300 | 295.00 | 290.00 | 295.00 | 10 | 290.50 | 292.00 | 8 | -0.52% | 21.38% |
| Bellevue N | 39.80 | 0.25% | 0.10 | 1017 | 39.60 | 39.60 | 39.80 | 103 | 39.70 | 39.80 | 298 | 2.85% | 28.90% |
| Titlis-Bahnen N | 48.60 | -0.82% | -0.40 | 440 | 48.70 | 48.40 | 49.00 | 204 | 48.40 | 48.50 | 2 | 1.03% | 2.30% |
| BEKB | BCBE N | 214.00 | 0.47% | 1.00 | 748 | 214.50 | 213.00 | 214.50 | 29 | 214.00 | 214.50 | 243 | -0.47% | -6.58% |
| BKW N | 105.40 | -0.75% | -0.80 | 12027 | 106.60 | 105.40 | 106.60 | 482 | 105.40 | 105.60 | 421 | 0.19% | 7.06% |
| Blackstone Res. N | 4.34 | -0.46% | -0.02 | 20797 | 4.32 | 4.32 | 4.40 | 7817 | 4.32 | 4.36 | 1347 | -1.36% | 101.85% |
| Bobst N | 62.35 | -0.64% | -0.40 | 3196 | 63.00 | 62.10 | 63.20 | 189 | 62.30 | 62.45 | 132 | -1.03% | 17.40% |
| Bossard N | 230.00 | 1.77% | 4.00 | 4499 | 228.50 | 228.50 | 232.00 | 205 | 229.00 | 230.00 | 139 | 5.36% | 26.68% |
| Bucher N | 494.20 | 0.28% | 1.40 | 3415 | 494.20 | 493.40 | 501.50 | 20 | 494.20 | 495.20 | 43 | 0.20% | 21.50% |
| Burckhardt Compr. N | 340.00 | 1.19% | 4.00 | 679 | 336.00 | 335.50 | 342.00 | 12 | 340.00 | 342.00 | 11 | -0.30% | 9.45% |
| Burkhalter N | 74.60 | 1.36% | 1.00 | 5215 | 73.60 | 73.30 | 74.80 | 84 | 74.20 | 74.60 | 41 | -0.54% | 11.35% |
| BVZ N | 870.00 | -0.57% | -5.00 | 48 | 870.00 | 825.00 | 870.00 | 12 | 850.00 | 870.00 | 3 | 0.00% | 10.76% |
| Calida N | 37.20 | -0.27% | -0.10 | 1477 | 37.20 | 37.10 | 37.20 | 614 | 37.10 | 37.20 | 469 | -0.53% | 16.93% |
| Gavazzi I | 219.00 | 0.46% | 1.00 | 238 | 218.00 | 215.00 | 219.00 | 50 | 217.00 | 218.00 | 50 | 12.95% | 20.11% |
| Cassiopea N | 49.80 | -0.40% | -0.20 | 667 | 50.00 | 49.80 | 50.40 | 100 | 49.50 | 49.90 | 1 | 2.04% | 3.09% |
| Cembra Money Bank N | 105.20 | 0.00% | 0.00 | 24048 | 105.40 | 104.80 | 106.00 | 173 | 105.00 | 105.20 | 572 | -2.14% | -1.87% |
| Lindt & Sprüngli N | 89900.00 | 0.22% | 200.00 | 10 | 89700.00 | 89600.00 | 89900.00 | 1 | 89400.00 | 89900.00 | 3 | 1.93% | 1.47% |
| Lindt & Sprüngli PS | 8575.00 | -0.35% | -30.00 | 157 | 8650.00 | 8545.00 | 8650.00 | 7 | 8555.00 | 8575.00 | 3 | 2.26% | -0.29% |
| Cicor Technologies N | 51.80 | -0.38% | -0.20 | 346 | 51.80 | 51.80 | 52.40 | 5 | 51.60 | 52.00 | 5 | -1.89% | 11.83% |
| Clariant N | 20.25 | 1.96% | 0.39 | 1411598 | 19.90 | 19.80 | 20.53 | 2795 | 20.24 | 20.26 | 2060 | 2.72% | 5.53% |
| Coltene N | 130.00 | 1.56% | 2.00 | 3421 | 129.00 | 127.20 | 130.80 | 42 | 129.40 | 130.00 | 33 | 2.40% | 48.84% |
| Comet N | 246.00 | 1.65% | 4.00 | 10119 | 243.50 | 243.00 | 247.50 | 124 | 245.50 | 246.00 | 15 | 5.22% | 22.10% |
| Richemont N | 96.66 | -0.08% | -0.08 | 435579 | 96.88 | 96.24 | 97.14 | 985 | 96.62 | 96.66 | 260 | 3.69% | 20.80% |
| CI COM I | 3.30 | -0.60% | -0.02 | 3009 | 3.30 | 3.30 | 3.30 | 1049 | 3.32 | 3.42 | 954 | 3.12% | 37.50% |
| Comp. Fin. Tradition | 121.00 | 2.11% | 2.50 | 2079 | 118.50 | 117.50 | 121.00 | 150 | 118.50 | 121.00 | 1269 | -0.84% | 7.73% |
| Conzzeta N | 1180.00 | -0.51% | -6.00 | 370 | 1180.00 | 1180.00 | 1208.00 | 32 | 1180.00 | 1182.00 | 10 | 1.37% | 9.01% |
| Cosmo N | 92.00 | 0.22% | 0.20 | 2859 | 91.90 | 90.70 | 92.00 | 97 | 91.90 | 92.00 | 1281 | 7.24% | 8.00% |
| CPH N | 64.80 | -0.31% | -0.20 | 75 | 64.80 | 64.80 | 64.80 | 20 | 64.60 | 64.80 | 19 | -1.22% | -10.47% |
| Crealogix N | 118.50 | 0.00% | 0.00 | 8 | 118.50 | 118.50 | 118.50 | 50 | 117.50 | 118.50 | 319 | 0.42% | 0.42% |
| CS Group N | 9.80 | -0.24% | -0.02 | 5621556 | 9.87 | 9.80 | 9.94 | 9843 | 9.80 | 9.80 | 11963 | -2.57% | -13.81% |
| Daetwyler I | 287.00 | 0.35% | 1.00 | 1197 | 285.00 | 285.00 | 288.50 | 82 | 286.50 | 287.50 | 73 | -1.55% | 11.28% |
| DKSH N | 75.40 | 2.52% | 1.85 | 50012 | 73.45 | 73.45 | 75.70 | 104 | 75.40 | 75.50 | 1614 | 1.31% | 10.52% |
| Dormakaba N | 647.00 | -0.38% | -2.50 | 605 | 649.00 | 647.00 | 654.00 | 73 | 647.00 | 648.00 | 52 | 0.23% | 29.25% |
| Dufry N | 63.64 | -2.09% | -1.36 | 158652 | 65.00 | 63.36 | 65.14 | 54 | 63.60 | 63.68 | 570 | -1.52% | 16.95% |
| Edisun Power N | 118.50 | -2.47% | -3.00 | 349 | 121.00 | 118.50 | 122.00 | 174 | 118.00 | 120.00 | 265 | 1.25% | 4.74% |
| EFG International N | 7.89 | 0.25% | 0.02 | 84375 | 7.87 | 7.77 | 7.93 | 807 | 7.88 | 7.90 | 120 | 3.28% | 35.69% |
| Elma Electronic N | 540.00 | - | - | - | - | - | - | 58 | 540.00 | 550.00 | 50 | 0.93% | 10.20% |
| Emmi N | 970.00 | 0.21% | 2.00 | 1013 | 970.00 | 966.50 | 977.00 | 9 | 969.50 | 972.00 | 30 | -1.38% | 6.20% |
| Ems-Chemie N | 836.00 | 0.66% | 5.50 | 3211 | 832.50 | 832.50 | 841.00 | 32 | 835.50 | 836.50 | 21 | -1.42% | -2.64% |
| Evolva N | 0.20 | -0.80% | -0.00 | 208622 | 0.20 | 0.20 | 0.20 | 28789 | 0.20 | 0.20 | 10506 | 0.00% | -0.99% |
| Feintool N | 69.20 | 0.58% | 0.40 | 1318 | 69.00 | 69.00 | 70.00 | 350 | 68.90 | 69.70 | 5 | -1.01% | 23.08% |
| Flughafen Zürich N | 154.90 | -1.59% | -2.50 | 24809 | 156.30 | 154.50 | 158.00 | 31 | 154.80 | 155.00 | 370 | -0.51% | 0.83% |
| Forbo N | 1832.00 | 2.58% | 46.00 | 1379 | 1786.00 | 1786.00 | 1836.00 | 31 | 1832.00 | 1836.00 | 7 | 1.59% | 17.65% |
| Fundamenta N | 19.65 | 0.00% | 0.00 | 6530 | 19.65 | 19.60 | 19.85 | 1471 | 19.65 | 19.75 | 3931 | -0.32% | 8.99% |
| Galenica N | 61.65 | 1.07% | 0.65 | 30213 | 61.25 | 61.05 | 61.70 | 525 | 61.60 | 61.70 | 578 | 1.75% | 3.39% |
| GAM N | 2.48 | 0.40% | 0.01 | 72347 | 2.50 | 2.46 | 2.50 | 2351 | 2.48 | 2.49 | 4331 | -0.40% | 14.33% |
| Geberit N | 613.20 | 0.13% | 0.80 | 18943 | 612.20 | 612.20 | 616.60 | 18 | 613.20 | 613.40 | 88 | -0.36% | 10.50% |
| Georg Fischer N | 1284.00 | -0.54% | -7.00 | 2990 | 1287.00 | 1284.00 | 1305.00 | 33 | 1285.00 | 1287.00 | 21 | -0.23% | 13.25% |
| Givaudan N | 3860.00 | 0.39% | 15.00 | 10005 | 3840.00 | 3836.00 | 3875.00 | 19 | 3860.00 | 3862.00 | 25 | 4.63% | 3.08% |
| Glarner KB N | 31.50 | 0.00% | 0.00 | 668 | 31.50 | 31.50 | 31.50 | 453 | 31.30 | 31.70 | 361 | 0.64% | 5.70% |
| Graubündner KB PS | 1485.00 | -0.34% | -5.00 | 54 | 1495.00 | 1485.00 | 1495.00 | 57 | 1480.00 | 1490.00 | 19 | 0.68% | -0.67% |
| Groupe Minoteries N | 336.00 | 0.60% | 2.00 | 154 | 332.00 | 332.00 | 336.00 | 1521 | 332.00 | 334.00 | 60 | -1.75% | 0.00% |
| Gurit I | 2365.00 | 2.60% | 60.00 | 334 | 2300.00 | 2300.00 | 2375.00 | 9 | 2365.00 | 2375.00 | 9 | -3.96% | -7.06% |
| Helvetia N | 109.60 | -0.90% | -1.00 | 64031 | 109.90 | 109.30 | 110.30 | 743 | 109.50 | 109.70 | 408 | -2.38% | 18.42% |
| Hiag Immo N | 115.00 | 0.00% | 0.00 | 165 | 115.00 | 114.50 | 115.00 | 753 | 114.50 | 116.00 | 36 | 1.32% | 5.02% |
| Highlight E&E I | 26.40 | -0.75% | -0.20 | 1 | 26.40 | 26.40 | 26.40 | 291 | 26.60 | 27.40 | 100 | -8.90% | -6.99% |
| Hochdorf N | 61.00 | -1.61% | -1.00 | 84 | 61.10 | 61.00 | 61.10 | 334 | 61.00 | 61.80 | 58 | 1.64% | -1.90% |
| Huber+Suhner N | 74.90 | 0.27% | 0.20 | 7151 | 74.50 | 74.40 | 75.30 | 261 | 74.70 | 74.90 | 133 | -2.61% | 6.87% |
| Hypo Lenzburg N | 4260.00 | -0.93% | -40.00 | 8 | 4280.00 | 4260.00 | 4280.00 | 1 | 4260.00 | 4280.00 | 5 | 1.42% | 1.42% |
| Idorsia N | 26.02 | -0.08% | -0.02 | 92403 | 26.00 | 25.78 | 26.06 | 458 | 26.04 | 26.06 | 165 | 4.16% | 2.04% |
| Implenia N | 26.04 | -0.31% | -0.08 | 6969 | 26.02 | 26.02 | 26.70 | 228 | 26.04 | 26.10 | 100 | -0.15% | 8.65% |
| Ina Invest N | 18.66 | -1.17% | -0.22 | 3907 | 18.88 | 18.64 | 18.88 | 497 | 18.66 | 18.70 | 11 | 0.96% | -3.18% |
| Inficon N | 1052.00 | 1.35% | 14.00 | 1466 | 1038.00 | 1038.00 | 1056.00 | 18 | 1050.00 | 1052.00 | 18 | 3.59% | 28.47% |
| Interroll N | 3420.00 | -0.73% | -25.00 | 334 | 3455.00 | 3410.00 | 3455.00 | 46 | 3415.00 | 3425.00 | 10 | 0.00% | 27.83% |
| Intershop N | 611.00 | 0.00% | 0.00 | 31 | 618.00 | 611.00 | 618.00 | 20 | 611.00 | 612.00 | 4 | -1.45% | -0.65% |
| Investis N | 95.80 | -0.83% | -0.80 | 250 | 96.20 | 95.80 | 96.60 | 82 | 95.80 | 96.20 | 1018 | 2.77% | 5.69% |
| IVF Hartmann N | 174.00 | -1.69% | -3.00 | 120 | 174.00 | 174.00 | 177.00 | 200 | 174.00 | 177.00 | 108 | 1.14% | -5.35% |
| Julius Bär N | 60.98 | -0.13% | -0.08 | 168129 | 61.18 | 60.68 | 61.40 | 636 | 60.98 | 61.00 | 75 | -0.81% | 19.73% |
| Jungfraubahn N | 139.40 | 0.14% | 0.20 | 943 | 140.00 | 139.00 | 140.40 | 44 | 139.20 | 140.00 | 55 | -4.53% | 1.46% |
| Kardex N | 202.50 | 0.25% | 0.50 | 703 | 202.00 | 202.00 | 203.50 | 143 | 202.00 | 203.50 | 62 | 2.85% | 4.34% |
| Klingelnberg N | 24.90 | 0.40% | 0.10 | 358 | 24.90 | 24.90 | 24.90 | 314 | 24.60 | 24.90 | 452 | -0.80% | 13.76% |
| Komax N | 228.40 | 0.18% | 0.40 | 1110 | 225.60 | 225.60 | 230.20 | 55 | 227.80 | 228.60 | 73 | -1.72% | 29.33% |
| Kudelski I | 4.42 | -0.79% | -0.04 | 25479 | 4.46 | 4.35 | 4.46 | 38 | 4.41 | 4.46 | 207 | -3.37% | 28.99% |
| Kühne + Nagel N | 281.10 | 0.90% | 2.50 | 36701 | 279.50 | 279.50 | 283.40 | 347 | 281.10 | 281.20 | 82 | 3.34% | 38.75% |
| Kuros BioSciences N | 2.14 | 0.94% | 0.02 | 14342 | 2.15 | 2.07 | 2.15 | 6000 | 2.08 | 2.12 | 6445 | 4.43% | 4.95% |
| LafargeHolcim N | 57.16 | -0.69% | -0.40 | 654024 | 57.62 | 57.08 | 57.82 | 2317 | 57.16 | 57.18 | 476 | 1.12% | 18.39% |
| Lalique N | 35.80 | 5.92% | 2.00 | 734 | 35.20 | 34.80 | 35.80 | 140 | 35.00 | 35.60 | 84 | 1.70% | -2.19% |
| Landis+Gyr N | 69.10 | 2.98% | 2.00 | 55671 | 66.55 | 66.55 | 69.45 | 574 | 69.00 | 69.10 | 1359 | -2.75% | -3.31% |
| Lmgroup I | 38.30 | 0.26% | 0.10 | 15493 | 38.20 | 37.60 | 38.50 | 2191 | 38.10 | 38.30 | 704 | -2.05% | 46.92% |
| Leclanché N | 0.99 | -0.40% | -0.00 | 15484 | 0.97 | 0.97 | 0.99 | 16945 | 0.97 | 0.99 | 380 | 4.21% | -11.61% |
| Lem N | 1870.00 | -0.11% | -2.00 | 366 | 1872.00 | 1860.00 | 1874.00 | 8 | 1864.00 | 1870.00 | 3 | 1.41% | 8.33% |
| Leonteq N | 46.55 | -0.75% | -0.35 | 3156 | 46.55 | 46.55 | 47.10 | 1504 | 46.50 | 46.70 | 2 | -1.05% | 33.81% |
| LLB N | 54.70 | 1.11% | 0.60 | 1494 | 54.10 | 54.10 | 55.30 | 124 | 54.60 | 54.90 | 170 | 0.19% | 3.05% |
| Logitech N | 102.25 | 0.59% | 0.60 | 133148 | 102.05 | 101.55 | 102.95 | 1109 | 102.20 | 102.30 | 1208 | 3.05% | 18.31% |
| Lonza N | 560.60 | 0.90% | 5.00 | 71067 | 556.40 | 552.20 | 562.60 | 189 | 560.60 | 560.80 | 24 | 3.77% | -2.32% |
| Luzerner KB N | 433.50 | -0.34% | -1.50 | 606 | 431.00 | 431.00 | 435.00 | 27 | 432.00 | 433.50 | 72 | 0.81% | 8.61% |
| MCH Group N | 13.25 | 0.76% | 0.10 | 450 | 13.20 | 13.20 | 13.25 | 30 | 13.15 | 13.25 | 500 | -1.13% | 9.58% |
| Medacta N | 115.40 | 4.72% | 5.20 | 3112 | 110.20 | 110.20 | 115.60 | 2 | 115.40 | 115.60 | 44 | 2.99% | 25.80% |
| Medartis N | 70.50 | 1.15% | 0.80 | 1752 | 69.80 | 69.40 | 70.50 | 161 | 70.30 | 70.80 | 111 | 3.26% | 49.89% |
| Meier Tobler N | 15.75 | -0.32% | -0.05 | 2496 | 15.70 | 15.45 | 15.75 | 22 | 15.65 | 15.75 | 862 | -2.17% | 26.91% |
| Metall Zug N | 1985.00 | 1.53% | 30.00 | 108 | 1960.00 | 1960.00 | 2000.00 | 11 | 1985.00 | 2000.00 | 19 | -1.76% | 30.33% |
| Meyer Burger N | 0.45 | 2.85% | 0.01 | 11584663 | 0.44 | 0.42 | 0.45 | 37828 | 0.45 | 0.45 | 3478 | -6.72% | 29.39% |
| Mikron N | 6.12 | -1.61% | -0.10 | 1017 | 6.16 | 6.12 | 6.18 | 1143 | 6.12 | 6.18 | 279 | 0.32% | 15.19% |
| Mobilezone N | 11.88 | -0.67% | -0.08 | 23134 | 11.94 | 11.88 | 11.96 | 603 | 11.90 | 11.94 | 1733 | -2.76% | 18.65% |
| Mobimo N | 292.50 | -0.17% | -0.50 | 1723 | 292.00 | 292.00 | 296.00 | 1 | 293.00 | 294.00 | 55 | -0.85% | 2.45% |
| Molecular Partners N | 24.00 | -1.44% | -0.35 | 7102 | 24.50 | 23.70 | 24.50 | 1481 | 23.90 | 24.05 | 373 | 5.87% | 17.35% |
| Nestlé N | 107.66 | 0.32% | 0.34 | 1381452 | 107.14 | 106.90 | 107.86 | 406 | 107.64 | 107.66 | 513 | 0.30% | 2.93% |
| Newron Pharma N | 2.56 | -1.16% | -0.03 | 12550 | 2.55 | 2.55 | 2.58 | 1065 | 2.51 | 2.57 | 2329 | 9.03% | 20.70% |
| Novartis N | 80.32 | 0.55% | 0.44 | 1177313 | 80.00 | 79.74 | 80.37 | 671 | 80.32 | 80.33 | 621 | -0.52% | -4.51% |
| Novavest N | 48.90 | 0.00% | 0.00 | 532 | 48.90 | 48.40 | 48.90 | 142 | 48.40 | 48.90 | 105 | 4.04% | 11.14% |
| ObsEva N | 2.74 | 2.24% | 0.06 | 8539 | 2.79 | 2.63 | 2.79 | 1120 | 2.69 | 2.74 | 1418 | -10.37% | 40.31% |
| OC Oerlikon N | 10.66 | 1.33% | 0.14 | 276394 | 10.56 | 10.55 | 10.79 | 1458 | 10.65 | 10.67 | 2115 | -3.03% | 18.80% |
| Orascom N | 10.22 | 0.20% | 0.02 | 1513 | 10.20 | 10.02 | 10.30 | 100 | 10.16 | 10.22 | 268 | -2.49% | 10.51% |
| Orell Füssli N | 113.50 | 1.79% | 2.00 | 10 | 113.50 | 113.50 | 113.50 | 180 | 111.50 | 112.50 | 56 | -3.04% | 4.21% |
| Orior N | 84.50 | 0.72% | 0.60 | 6491 | 84.30 | 83.90 | 85.50 | 152 | 84.40 | 84.70 | 21 | -2.67% | 11.27% |
| Partners Group N | 1310.50 | -0.91% | -12.00 | 21223 | 1324.50 | 1306.50 | 1327.00 | 137 | 1310.00 | 1311.00 | 74 | 4.50% | 27.16% |
| Peach Property N | 52.00 | 0.78% | 0.40 | 3824 | 51.60 | 51.60 | 52.00 | 162 | 51.80 | 52.00 | 1415 | 1.18% | 12.17% |
| Perfect Holding N | 0.07 | -2.82% | -0.00 | 49571 | 0.07 | 0.07 | 0.07 | 3413 | 0.07 | 0.07 | 40000 | -6.58% | -12.35% |
| Perrot Duval I | 115.00 | 0.00% | 0.00 | 52 | 112.00 | 112.00 | 115.00 | 149 | 112.00 | 115.00 | 70 | 0.00% | -3.36% |
| Phoenix Mecano I | 462.50 | -0.86% | -4.00 | 129 | 463.50 | 460.00 | 463.50 | 2 | 459.50 | 465.00 | 33 | 1.08% | 0.43% |
| Pierer Mobility I | 77.80 | -0.64% | -0.50 | 1563 | 78.50 | 77.80 | 78.50 | 6 | 77.70 | 77.90 | 59 | 2.49% | 10.13% |
| Plazza N | 321.00 | 0.00% | 0.00 | 561 | 321.00 | 318.00 | 321.00 | 29 | 320.00 | 321.00 | 1127 | 0.31% | 5.94% |
| Poenina N | 54.60 | 0.00% | 0.00 | 201 | 54.60 | 54.60 | 54.60 | 105 | 54.20 | 54.60 | 185 | 1.49% | 12.11% |
| Polyphor N | 7.29 | -3.44% | -0.26 | 3088 | 7.49 | 7.23 | 7.49 | 1294 | 7.23 | 7.47 | 1907 | 3.42% | -7.36% |
| Private Equity N | 81.00 | -1.22% | -1.00 | 636 | 82.00 | 81.00 | 82.00 | 674 | 81.00 | 82.00 | 67 | 3.14% | 38.98% |
| PSP N | 113.40 | 0.00% | 0.00 | 27425 | 113.50 | 113.20 | 114.60 | 527 | 113.30 | 113.50 | 136 | -0.53% | -4.14% |
| Relief Therapeut. N | 0.24 | -3.98% | -0.01 | 21174143 | 0.25 | 0.23 | 0.25 | 160829 | 0.24 | 0.24 | 40329 | -9.39% | -6.69% |
| Rieter N | 131.40 | 0.00% | 0.00 | 5477 | 131.20 | 130.60 | 132.40 | 295 | 131.20 | 131.60 | 17 | 1.39% | 35.88% |
| Roche GS | 309.95 | 0.32% | 1.00 | 347752 | 308.00 | 307.20 | 310.50 | 285 | 309.95 | 310.00 | 102 | 2.23% | -0.02% |
| Romande Energie N | 1280.00 | 0.00% | 0.00 | 99 | 1260.00 | 1255.00 | 1280.00 | 40 | 1260.00 | 1280.00 | 84 | -0.78% | 13.27% |
| Santhera N | 2.61 | -2.61% | -0.07 | 116642 | 2.71 | 2.58 | 2.71 | 60 | 2.61 | 2.62 | 700 | -5.63% | -4.29% |
| Schaffner N | 245.00 | 5.15% | 12.00 | 1813 | 235.00 | 235.00 | 250.00 | 3 | 244.00 | 245.00 | 85 | -6.05% | 14.22% |
| Schindler N | 268.60 | 0.30% | 0.80 | 4557 | 267.20 | 267.20 | 269.20 | 45 | 268.40 | 268.80 | 95 | -0.59% | 12.33% |
| Schindler PS | 276.60 | 0.29% | 0.80 | 17871 | 276.80 | 275.90 | 277.10 | 139 | 276.50 | 276.70 | 266 | -0.18% | 15.59% |
| Schlatter N | 26.00 | - | - | - | - | - | - | 638 | 26.40 | 27.00 | 24 | -2.99% | -11.56% |
| Schweiter I | 1534.00 | 0.13% | 2.00 | 281 | 1538.00 | 1526.00 | 1544.00 | 7 | 1534.00 | 1538.00 | 18 | -1.92% | 4.93% |
| SNB N | 5380.00 | 0.37% | 20.00 | 3 | 5380.00 | 5320.00 | 5380.00 | 5 | 5320.00 | 5380.00 | 4 | 0.37% | 14.53% |
| Sensirion N | 63.70 | 1.59% | 1.00 | 12191 | 62.70 | 62.70 | 63.90 | 181 | 63.60 | 63.80 | 315 | -2.18% | 9.42% |
| SF Urban Prop. N | 100.00 | -0.99% | -1.00 | 50 | 100.00 | 100.00 | 100.00 | 36 | 99.50 | 101.00 | 909 | 1.51% | 4.12% |
| SFS N | 122.60 | 0.00% | 0.00 | 7269 | 122.20 | 122.20 | 123.50 | 5 | 122.60 | 122.80 | 115 | 0.74% | 16.76% |
| SGS N | 2681.00 | -0.52% | -14.00 | 6872 | 2690.00 | 2677.00 | 2706.00 | 48 | 2680.00 | 2682.00 | 41 | -0.63% | 0.94% |
| Siegfried N | 784.00 | 0.51% | 4.00 | 2835 | 782.50 | 779.50 | 788.00 | 42 | 783.00 | 784.00 | 43 | 1.96% | 19.72% |
| SIG Combibloc N | 22.36 | 0.00% | 0.00 | 143876 | 22.34 | 22.28 | 22.58 | 1416 | 22.34 | 22.38 | 636 | 0.99% | 8.86% |
| Sika N | 265.10 | 0.72% | 1.90 | 281756 | 264.20 | 263.30 | 267.20 | 643 | 265.00 | 265.20 | 521 | -3.34% | 8.85% |
| SoftwareOne N | 24.45 | -1.01% | -0.25 | 175519 | 24.75 | 24.35 | 24.75 | 143 | 24.40 | 24.45 | 5218 | 2.49% | -5.73% |
| Sonova N | 263.10 | 0.27% | 0.70 | 39888 | 263.10 | 262.20 | 265.00 | 58 | 263.20 | 263.40 | 169 | 1.82% | 14.09% |
| Spice Priv. Eq. N | 8.80 | 1.15% | 0.10 | 2300 | 8.70 | 8.70 | 8.80 | 258 | 8.70 | 8.95 | 1364 | -2.26% | -8.95% |
| St. Galler KB N | 433.00 | 0.70% | 3.00 | 923 | 430.50 | 429.00 | 434.00 | 12 | 433.00 | 434.50 | 43 | -0.12% | 3.61% |
| Stadler Rail N | 45.06 | 0.04% | 0.02 | 49381 | 45.16 | 45.00 | 45.38 | 568 | 45.00 | 45.06 | 224 | -0.18% | 11.43% |
| Starrag N | 44.80 | 0.45% | 0.20 | 78451 | 44.60 | 44.60 | 44.80 | 500 | 43.00 | 44.60 | 500 | 1.36% | 13.78% |
| Straumann N | 1248.00 | 0.48% | 6.00 | 6303 | 1241.50 | 1239.50 | 1263.00 | 12 | 1247.00 | 1248.00 | 11 | 3.11% | 20.41% |
| Sulzer N | 108.40 | 2.55% | 2.70 | 74966 | 106.30 | 105.70 | 108.90 | 69 | 108.30 | 108.50 | 399 | -1.21% | 13.53% |
| Swatch Group I | 279.20 | -1.48% | -4.20 | 47006 | 282.50 | 279.20 | 284.10 | 320 | 279.10 | 279.30 | 290 | 1.80% | 17.35% |
| Swatch Group N | 54.15 | -1.19% | -0.65 | 17773 | 54.80 | 54.15 | 55.00 | 19 | 54.10 | 54.15 | 704 | 1.20% | 17.19% |
| Swiss Life N | 471.40 | -0.38% | -1.80 | 69463 | 473.00 | 469.90 | 474.30 | 34 | 471.30 | 471.40 | 80 | -0.94% | 14.74% |
| Swiss Prime Site N | 88.70 | -0.28% | -0.25 | 27933 | 89.00 | 88.65 | 89.80 | 17 | 88.65 | 88.75 | 74 | -0.73% | 2.36% |
| Swiss Re N | 90.40 | 0.02% | 0.02 | 1313375 | 90.30 | 89.88 | 90.68 | 689 | 90.40 | 90.42 | 116 | -3.32% | 8.45% |
| Swiss Steel N | 0.28 | -2.98% | -0.01 | 925720 | 0.28 | 0.28 | 0.28 | 32101 | 0.28 | 0.28 | 92730 | 2.15% | 25.99% |
| Swisscom N | 474.90 | 0.23% | 1.10 | 94177 | 473.90 | 473.10 | 475.50 | 233 | 474.80 | 475.00 | 510 | -2.59% | -0.69% |
| Swissquote N | 146.40 | 1.67% | 2.40 | 38065 | 145.00 | 142.80 | 147.20 | 3 | 146.40 | 147.00 | 453 | 9.92% | 67.64% |
| Tecan N | 460.00 | 0.07% | 0.30 | 3806 | 458.20 | 457.80 | 464.00 | 2 | 460.00 | 460.80 | 15 | 8.50% | 6.50% |
| Temenos N | 145.10 | -0.34% | -0.50 | 53994 | 145.50 | 144.05 | 146.55 | 194 | 145.05 | 145.15 | 378 | 1.85% | 17.75% |
| Thurgauer KB PS | 107.00 | 0.00% | 0.00 | 140 | 106.00 | 106.00 | 107.00 | 474 | 106.00 | 107.00 | 1185 | 0.47% | 2.39% |
| Tornos Holding | 7.25 | -0.55% | -0.04 | 23810 | 7.36 | 7.23 | 7.38 | 252 | 7.23 | 7.25 | 200 | 15.35% | 76.09% |
| TX Group N | 80.70 | 0.25% | 0.20 | 1898 | 80.50 | 80.40 | 80.70 | 366 | 80.40 | 80.70 | 1078 | 0.75% | 13.70% |
| U-Blox N | 66.85 | 2.53% | 1.65 | 12297 | 66.30 | 65.45 | 67.20 | 37 | 66.80 | 66.95 | 66 | 1.72% | 10.79% |
| UBS Group N | 14.60 | -0.27% | -0.04 | 4257731 | 14.68 | 14.59 | 14.75 | 7182 | 14.60 | 14.61 | 7067 | -2.11% | 17.40% |
| V-Zug N | 133.80 | 4.04% | 5.20 | 5430 | 129.00 | 128.80 | 138.60 | 118 | 133.80 | 134.20 | 75 | 8.98% | 45.64% |
| Valartis N | 9.80 | 2.62% | 0.25 | 2155 | 9.40 | 9.15 | 9.80 | 931 | 9.45 | 9.50 | 200 | 1.03% | 8.89% |
| Valiant N | 100.00 | -0.20% | -0.20 | 5595 | 100.80 | 99.50 | 100.80 | 328 | 99.70 | 100.00 | 187 | -0.20% | 15.84% |
| Valora N | 201.50 | 2.18% | 4.30 | 6016 | 197.40 | 197.20 | 202.00 | 571 | 200.50 | 201.50 | 158 | -2.62% | 13.46% |
| Varia N | 38.70 | -0.26% | -0.10 | 786 | 38.80 | 38.70 | 38.80 | 19 | 38.70 | 38.80 | 3253 | 1.57% | -1.52% |
| VAT Group N | 268.80 | -3.59% | -10.00 | 74757 | 285.00 | 268.00 | 285.00 | 1023 | 268.60 | 269.20 | 214 | 3.18% | 26.27% |
| Vaudoise Vers. I | 488.00 | -0.81% | -4.00 | 226 | 490.00 | 488.00 | 492.00 | 17 | 487.00 | 491.00 | 35 | 0.00% | 3.58% |
| Vetropack N | 57.70 | -0.17% | -0.10 | 6047 | 57.40 | 57.40 | 58.00 | 168 | 57.60 | 57.80 | 358 | -3.67% | -3.18% |
| Vifor Pharma N | 132.20 | 1.93% | 2.50 | 44421 | 129.45 | 129.30 | 132.20 | 460 | 132.20 | 132.35 | 235 | -1.26% | -6.69% |
| Villars N | 720.00 | 0.00% | 0.00 | 10 | 725.00 | 720.00 | 725.00 | 13 | 720.00 | 745.00 | 19 | 0.00% | -7.10% |
| Von Roll I | 0.84 | -0.94% | -0.01 | 500 | 0.84 | 0.84 | 0.84 | 50 | 0.84 | 0.85 | 84 | -0.24% | 6.27% |
| Vontobel N | 75.45 | 1.96% | 1.45 | 49599 | 74.05 | 73.95 | 75.80 | 336 | 75.40 | 75.60 | 978 | -0.34% | 5.41% |
| VP Bank I | 119.00 | 1.71% | 2.00 | 2864 | 117.00 | 116.60 | 120.00 | 90 | 118.40 | 119.00 | 445 | 0.17% | 4.46% |
| VZ Holding N | 79.40 | -0.38% | -0.30 | 217 | 79.50 | 79.20 | 79.70 | 2 | 79.20 | 79.50 | 127 | -0.38% | -1.48% |
| Walliser KB I | 108.00 | 0.93% | 1.00 | 2593 | 106.50 | 106.50 | 108.00 | 597 | 107.00 | 108.00 | 591 | 0.47% | 1.90% |
| Warteck Invest N | 2340.00 | 0.00% | 0.00 | 31 | 2340.00 | 2320.00 | 2340.00 | 23 | 2320.00 | 2340.00 | 64 | 0.43% | -1.68% |
| Wisekey N | 1.89 | 6.78% | 0.12 | 267878 | 1.84 | 1.80 | 1.94 | 800 | 1.88 | 1.89 | 4277 | -19.18% | 44.49% |
| Ypsomed N | 161.00 | 0.37% | 0.60 | 942 | 160.00 | 158.80 | 161.00 | 155 | 160.40 | 161.00 | 519 | 1.52% | 8.23% |
| Zehnder N | 79.40 | 2.72% | 2.10 | 20697 | 77.70 | 77.30 | 79.60 | 103 | 79.30 | 79.50 | 250 | 1.84% | 30.80% |
| Züblin N | 28.40 | 0.00% | 0.00 | 522 | 28.40 | 28.40 | 28.60 | 130 | 28.00 | 28.40 | 961 | 5.97% | 2.90% |
| Zug Estates N | 1985.00 | 1.48% | 29.00 | 4 | 1965.00 | 1965.00 | 1985.00 | 2 | 1975.00 | 1995.00 | 4 | 0.25% | -1.48% |
| Zuger Kantonalbank N | 6940.00 | 0.29% | 20.00 | 59 | 6840.00 | 6840.00 | 6940.00 | 8 | 6860.00 | 6940.00 | 19 | 1.17% | 8.44% |
| Zur Rose N | 367.00 | 1.94% | 7.00 | 15672 | 360.50 | 355.00 | 367.50 | 97 | 366.50 | 367.50 | 62 | 6.51% | 27.21% |
| Zurich Insurance N | 377.50 | -0.45% | -1.70 | 305765 | 378.90 | 377.10 | 380.50 | 431 | 377.40 | 377.60 | 631 | -6.94% | 1.53% |
| Zwahlen & Mayr I | 194.00 | - | - | - | - | - | - | 1 | 194.00 | 199.00 | 1 | 0.00% | 8.38% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung