Finanz und Wirtschaft 
22.01.2019 06:10:40
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.01.2019 | 10525.14 | Volatilität in % | - |
| Börse | Letzter Handel | 21.01.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 22.01.2019 / 06:10 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 6.94% | 10527.4 | 9783.5 |
| 1 Woche | 2.87% | 10527.4 | 10243.5 |
| 1 Monat | 7.13% | 10527.4 | 9517.0 |
| 3 Monate | 0.42% | 10735.9 | 9517.0 |
| 6 Monate | -2.04% | 10960.5 | 9517.0 |
| 1 Jahr | -3.87% | 11040.8 | 9517.0 |
| 3 Jahre | 26.76% | 11040.8 | 7728.8 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 19.32 | 0.36% | 0.07 | 4881841 | 19.27 | 19.23 | 19.50 | 240 | 20.10 | 19.50 | 7570 | 2.09% | 3.37% |
| AMS I | 25.94 | 2.85% | 0.72 | 904227 | 25.40 | 24.80 | 25.94 | 925 | 26.00 | 25.96 | 150 | 12.88% | 10.10% |
| APG SGA N | 335.50 | -2.04% | -7.00 | 1616 | 344.50 | 330.50 | 344.50 | 80 | 330.00 | 342.00 | 4 | 1.05% | 1.67% |
| Addex N | 2.25 | -1.75% | -0.04 | 13713 | 2.30 | 2.23 | 2.30 | 4333 | 2.23 | 2.30 | 3583 | -5.06% | - |
| Adecco N | 50.64 | -0.12% | -0.06 | 478847 | 50.50 | 50.32 | 50.90 | 95 | 51.50 | 50.88 | 250 | 2.84% | 10.25% |
| Adval Tech N | 190.00 | 2.15% | 4.00 | 2 | 190.00 | 190.00 | 190.00 | 1 | 182.00 | 193.00 | 5 | 1.06% | -2.06% |
| Aevis N | 60.00 | 0.00% | 0.00 | 387 | 60.00 | 59.80 | 60.00 | 92 | 59.80 | 60.00 | 466 | - | -1.64% |
| Airesis N | 1.27 | -0.78% | -0.01 | 1419 | 1.23 | 1.23 | 1.27 | 4949 | 1.23 | 1.27 | 2778 | -2.31% | 2.42% |
| Airopack N | 0.61 | -0.97% | -0.01 | 114209 | 0.62 | 0.58 | 0.64 | 500 | 0.57 | 0.64 | 1000 | -62.91% | -72.05% |
| Allreal N | 160.40 | -0.43% | -0.70 | 18092 | 161.10 | 159.90 | 161.60 | 100 | 159.10 | 163.90 | 150 | -0.31% | 4.77% |
| Also N | 126.20 | -0.16% | -0.20 | 13286 | 126.00 | 126.00 | 127.60 | 18 | 129.00 | 128.40 | 100 | 1.61% | 13.29% |
| Arbonia N | 12.22 | 1.16% | 0.14 | 70993 | 12.08 | 12.02 | 12.22 | 300 | 12.00 | 12.22 | 3464 | 4.27% | 13.15% |
| Arundel N | 2.38 | 8.18% | 0.18 | 2950 | 2.58 | 2.36 | 2.58 | 500 | 2.10 | 3.00 | 5999 | -0.83% | -0.83% |
| Aryzta N | 1.18 | 1.64% | 0.02 | 1350177 | 1.17 | 1.14 | 1.18 | 25000 | 1.15 | 1.18 | 6620 | -0.08% | 8.08% |
| Ascom N | 12.40 | -2.36% | -0.30 | 76751 | 12.80 | 12.30 | 12.80 | 700 | 12.32 | 12.56 | 1000 | -5.34% | -8.69% |
| Asmallworld N | 3.54 | -0.28% | -0.01 | 800 | 3.54 | 3.50 | 3.54 | 150 | 3.24 | 3.55 | 399 | 4.73% | -10.38% |
| Autoneum N | 162.90 | 1.81% | 2.90 | 23245 | 160.40 | 158.90 | 163.90 | 90 | 160.00 | 165.20 | 170 | 0.87% | 10.52% |
| BB Biotech N | 68.90 | 0.88% | 0.60 | 87246 | 68.20 | 67.70 | 69.00 | 25 | 68.50 | 68.50 | 300 | 2.99% | 17.98% |
| BC Geneve N | 195.00 | -0.26% | -0.50 | 1244 | 195.50 | 194.50 | 196.00 | 200 | 194.00 | 195.50 | 100 | 0.26% | 1.56% |
| BC Jura I | 54.00 | 0.93% | 0.50 | 70 | 54.00 | 54.00 | 54.00 | 24 | 53.00 | 54.00 | 38 | 2.86% | 1.89% |
| BC Vaudoise N | 783.00 | 0.51% | 4.00 | 4004 | 780.00 | 774.00 | 786.00 | 2 | 782.00 | 783.00 | 9 | 2.22% | 5.67% |
| BEKB | BCBE N | 212.00 | 0.24% | 0.50 | 1372 | 213.50 | 211.50 | 213.50 | 487 | 211.00 | 213.50 | 126 | 0.95% | 8.83% |
| BFW Liegenschaften N | 42.80 | -0.23% | -0.10 | 3544 | 42.20 | 41.90 | 42.80 | 1000 | 41.30 | 42.90 | 597 | - | 0.47% |
| BKW N | 69.90 | -2.24% | -1.60 | 47543 | 71.70 | 69.80 | 71.70 | 400 | 69.50 | 71.00 | 200 | -0.43% | 1.75% |
| BVZ N | 825.00 | 3.77% | 30.00 | 17 | 800.00 | 800.00 | 825.00 | 5 | 810.00 | 855.00 | 5 | 0.61% | 2.48% |
| Bachem N | 118.80 | 1.37% | 1.60 | 3953 | 117.60 | 116.80 | 118.80 | 86 | 115.40 | 119.00 | 250 | 3.30% | 4.58% |
| Bank Linth N | 450.00 | 0.45% | 2.00 | 33 | 450.00 | 450.00 | 454.00 | 23 | 442.00 | 452.00 | 40 | -0.88% | -0.44% |
| Banque Profil I | 2.64 | -1.49% | -0.04 | 10 | 2.64 | 2.64 | 2.64 | 999 | 2.62 | 3.20 | 1000 | -1.49% | -15.92% |
| Barry Callebaut N | 1600.00 | 2.30% | 36.00 | 9359 | 1584.00 | 1565.00 | 1606.00 | 1 | 1600.00 | 1630.00 | 6 | 3.90% | 4.51% |
| Basellandschaftliche | 928.00 | 0.22% | 2.00 | 455 | 922.00 | 920.00 | 930.00 | 10 | 920.00 | 928.00 | 32 | 0.65% | 2.20% |
| Basilea Pharma N | 52.55 | -0.10% | -0.05 | 25045 | 52.60 | 51.80 | 52.95 | 300 | 52.00 | 52.90 | 200 | 3.75% | 31.51% |
| Basler KB PS | 78.40 | 1.82% | 1.40 | 4132 | 77.80 | 75.00 | 78.40 | 203 | 77.00 | 79.40 | 71 | 2.89% | 9.19% |
| Belimo N | 4035.00 | -1.94% | -80.00 | 394 | 4155.00 | 4035.00 | 4160.00 | 1 | 4100.00 | 4275.00 | 1 | -2.77% | 2.41% |
| Bell Food N | 315.00 | -0.16% | -0.50 | 3292 | 315.50 | 312.50 | 317.50 | 8 | 315.00 | 317.50 | 252 | -0.79% | 3.28% |
| Bellevue N | 22.90 | 2.69% | 0.60 | 5105 | 22.50 | 22.30 | 22.90 | 500 | 22.10 | 23.00 | 1000 | 7.51% | 15.66% |
| Blackstone Res. N | 3.00 | - | - | - | - | - | - | 732 | 2.86 | 3.00 | 2038 | -0.99% | -17.13% |
| Bobst N | 78.80 | 1.48% | 1.15 | 65282 | 78.00 | 77.65 | 79.55 | 489 | 78.60 | 79.20 | 150 | 5.28% | 15.37% |
| Bossard N | 158.20 | -0.57% | -0.90 | 16808 | 161.00 | 158.00 | 161.00 | 40 | 158.50 | 159.00 | 75 | -1.06% | 13.16% |
| Bucher N | 303.20 | 0.07% | 0.20 | 13415 | 302.80 | 300.20 | 305.00 | 3 | 302.60 | 305.00 | 100 | 5.28% | 14.67% |
| Burckhardt Compressi | 255.60 | 2.98% | 7.40 | 3968 | 248.00 | 248.00 | 255.60 | 30 | 245.00 | 262.80 | 16 | 2.08% | 10.94% |
| Burkhalter N | 85.00 | -1.16% | -1.00 | 5379 | 86.90 | 83.60 | 86.90 | 50 | 84.80 | 85.00 | 1930 | 4.29% | 8.97% |
| Bâloise N | 154.30 | 0.46% | 0.70 | 140770 | 153.80 | 153.30 | 155.30 | 64 | 154.00 | 154.50 | 81 | 5.83% | 13.96% |
| CFT I | 102.00 | 0.49% | 0.50 | 1288 | 102.00 | 101.00 | 102.00 | 520 | 101.00 | 102.00 | 73 | 1.49% | - |
| CI COM I | 2.66 | 6.40% | 0.16 | 526 | 2.70 | 2.66 | 2.92 | 3245 | 2.50 | 2.90 | 498 | 6.40% | 3.10% |
| CPH N | 83.00 | -0.60% | -0.50 | 111 | 83.00 | 82.50 | 83.00 | 41 | 82.50 | 83.00 | 899 | 0.61% | 0.61% |
| CS Group N | 12.19 | -0.41% | -0.05 | 8032544 | 12.22 | 12.15 | 12.26 | 470 | 12.20 | 12.14 | 4 | 4.64% | 12.87% |
| Calida N | 30.80 | 0.49% | 0.15 | 10214 | 30.45 | 30.30 | 31.10 | 10 | 31.00 | 32.00 | 240 | 8.26% | 1.48% |
| Cassiopea N | 40.90 | -0.73% | -0.30 | 143 | 41.20 | 40.90 | 41.20 | 988 | 39.50 | 41.20 | 98 | 3.54% | 11.75% |
| Cembra Money Bank N | 86.50 | 0.35% | 0.30 | 76011 | 86.10 | 85.80 | 86.90 | 350 | 87.00 | 87.00 | 950 | 2.00% | 11.11% |
| Ceva Logistics N | 29.80 | 0.00% | 0.00 | 49878 | 29.80 | 29.80 | 29.90 | 27677 | 29.80 | 29.85 | 6847 | - | -0.17% |
| Cham Paper N | 406.00 | -1.93% | -8.00 | 375 | 410.00 | 406.00 | 412.00 | 155 | 406.00 | 422.00 | 114 | -1.93% | -1.22% |
| Cicor Technologies N | 39.40 | 0.25% | 0.10 | 1548 | 39.40 | 39.40 | 40.40 | 757 | 39.00 | 40.40 | 238 | 3.14% | - |
| Clariant N | 19.83 | -0.25% | -0.05 | 832978 | 19.89 | 19.73 | 19.98 | 800 | 19.69 | 19.98 | 250 | 4.34% | 9.62% |
| Coltene N | 93.60 | 7.09% | 6.20 | 7983 | 87.70 | 87.60 | 94.40 | 200 | 90.00 | 95.00 | 50 | 11.43% | 11.03% |
| Comet N | 88.00 | -1.68% | -1.50 | 26416 | 88.90 | 88.00 | 91.40 | 71 | 88.00 | 91.40 | 145 | -3.46% | 10.34% |
| Conzzeta N | 840.00 | -0.36% | -3.00 | 2955 | 840.00 | 824.00 | 851.00 | 22 | 826.00 | 888.00 | 100 | -1.06% | 9.23% |
| Cosmo N | 91.70 | -3.73% | -3.55 | 27965 | 95.95 | 91.70 | 95.95 | 250 | 91.00 | 98.00 | 100 | -4.48% | 4.32% |
| Crealogix N | 105.00 | -1.87% | -2.00 | 12 | 105.00 | 105.00 | 105.00 | 500 | 100.00 | 129.00 | 300 | -1.87% | -5.41% |
| DKSH N | 74.50 | 0.00% | 0.00 | 38877 | 74.25 | 74.05 | 74.65 | 100 | 72.20 | 74.65 | 195 | 1.71% | 9.80% |
| Daetwyler I | 150.20 | 0.27% | 0.40 | 25942 | 150.60 | 147.80 | 152.20 | 100 | 149.80 | 152.60 | 500 | 4.31% | 20.35% |
| Dormakaba N | 635.00 | -1.01% | -6.50 | 8183 | 640.00 | 631.00 | 646.00 | 30 | 620.00 | 645.50 | 10 | 2.17% | 7.08% |
| Dufry N | 96.24 | 0.97% | 0.92 | 388665 | 94.62 | 93.56 | 97.44 | 100 | 94.50 | 98.40 | 1000 | -1.57% | 3.35% |
| EFG International N | 6.07 | 1.85% | 0.11 | 165598 | 5.76 | 5.76 | 6.14 | 800 | 6.07 | 6.32 | 1042 | 3.23% | 5.57% |
| Edisun Power N | 72.00 | 2.13% | 1.50 | 761 | 70.00 | 68.00 | 72.00 | 450 | 69.00 | 76.00 | 17 | 3.60% | - |
| Elma Electronic N | 340.00 | - | - | - | - | - | - | 13 | 340.00 | 362.00 | 9 | -0.58% | -2.86% |
| Emmi N | 711.00 | -2.07% | -15.00 | 3593 | 725.50 | 705.50 | 725.50 | 10 | 704.50 | 728.50 | 7 | 0.78% | 4.33% |
| Ems-Chemie N | 511.00 | 0.49% | 2.50 | 17873 | 511.50 | 506.50 | 513.00 | 10 | 522.00 | 508.50 | 5 | 5.06% | 9.42% |
| Evolva N | 0.21 | -5.03% | -0.01 | 2984936 | 0.22 | 0.20 | 0.22 | 25300 | 0.20 | 0.21 | 30000 | -3.49% | -9.78% |
| Feintool N | 76.10 | -4.88% | -3.90 | 15695 | 80.00 | 75.30 | 80.70 | 12 | 76.50 | 82.00 | 150 | -0.65% | 1.20% |
| Flughafen Zuerich N | 174.30 | -1.25% | -2.20 | 78043 | 174.50 | 171.80 | 176.50 | 27 | 175.00 | 175.00 | 300 | -0.06% | 7.26% |
| Forbo N | 1420.00 | 1.43% | 20.00 | 2031 | 1400.00 | 1390.00 | 1425.00 | 40 | 1200.00 | 1425.00 | 26 | 1.28% | 2.82% |
| Fundamenta N | 14.35 | 0.00% | 0.00 | 1280 | 14.40 | 14.35 | 14.45 | 140 | 13.70 | 14.40 | 1633 | 2.50% | -1.02% |
| GAM N | 4.12 | -3.06% | -0.13 | 418912 | 4.22 | 4.11 | 4.29 | 7750 | 4.10 | 4.20 | 750 | 3.99% | 6.85% |
| Galenica N | 47.48 | 1.45% | 0.68 | 130315 | 46.80 | 46.72 | 47.72 | 500 | 46.50 | 47.88 | 1000 | 4.49% | 9.70% |
| Gavazzi I | 263.00 | 0.77% | 2.00 | 275 | 264.00 | 260.00 | 266.00 | 114 | 260.00 | 272.00 | 3 | 5.20% | 7.35% |
| Geberit N | 393.60 | 1.94% | 7.50 | 254457 | 384.70 | 384.70 | 394.80 | 30 | 395.00 | 395.00 | 298 | 7.57% | 2.96% |
| Georg Fischer N | 888.50 | -0.22% | -2.00 | 12240 | 895.00 | 878.00 | 895.50 | 12 | 882.00 | 888.00 | 13 | 6.92% | 12.97% |
| Givaudan N | 2450.00 | 0.33% | 8.00 | 19118 | 2443.00 | 2434.00 | 2450.00 | 100 | 2434.00 | 2455.00 | 4 | 5.97% | 7.64% |
| Glarner KB N | 28.10 | -1.40% | -0.40 | 1326 | 28.60 | 28.10 | 28.60 | 230 | 28.10 | 28.80 | 100 | -3.10% | -0.35% |
| Graubündner KB PS | 1440.00 | -0.69% | -10.00 | 60 | 1430.00 | 1425.00 | 1440.00 | 15 | 1420.00 | 1440.00 | 14 | - | 8.27% |
| Groupe Minoteries N | 380.00 | -1.55% | -6.00 | 10 | 380.00 | 380.00 | 380.00 | 50 | 360.00 | 380.00 | 90 | - | -2.06% |
| Gurit I | 922.00 | -2.43% | -23.00 | 1360 | 961.00 | 917.00 | 961.00 | 71 | 920.00 | 969.00 | 1 | -3.25% | 6.34% |
| HIAG Immo N | 117.00 | 0.43% | 0.50 | 1292 | 117.00 | 116.00 | 118.00 | 18 | 116.00 | 117.00 | 44 | 1.74% | 0.43% |
| Helvetia N | 602.50 | -0.25% | -1.50 | 28086 | 607.00 | 599.50 | 607.00 | 95 | 595.00 | 602.50 | 31 | 0.50% | 4.87% |
| Highlight I | 20.20 | -4.72% | -1.00 | 1000 | 21.00 | 20.20 | 21.00 | 800 | 20.00 | 25.20 | 1200 | -1.94% | -6.48% |
| Hochdorf N | 120.00 | -0.83% | -1.00 | 1647 | 123.40 | 120.00 | 126.00 | 193 | 120.00 | 125.00 | 769 | -2.44% | 17.65% |
| Huber+Suhner N | 77.60 | -2.14% | -1.70 | 111834 | 78.80 | 77.60 | 80.10 | 200 | 76.00 | 78.10 | 786 | 7.03% | 18.47% |
| Hypo Lenzburg N | 4400.00 | 1.85% | 80.00 | 38 | 4360.00 | 4300.00 | 4420.00 | 2 | 4400.00 | 4420.00 | 2 | 0.92% | - |
| IVF Hartmann N | 156.00 | -0.64% | -1.00 | 135 | 153.00 | 153.00 | 156.00 | 190 | 156.00 | 160.00 | 100 | 3.65% | -2.50% |
| Idorsia N | 17.50 | 4.67% | 0.78 | 517515 | 16.90 | 16.81 | 17.67 | 200 | 17.60 | 17.90 | 1000 | 9.38% | 7.89% |
| Implenia N | 35.64 | 2.35% | 0.82 | 57919 | 35.20 | 34.74 | 35.92 | 500 | 35.00 | 36.00 | 758 | -3.26% | 7.74% |
| Inficon N | 487.80 | -1.05% | -5.20 | 9986 | 491.80 | 483.80 | 493.40 | 10 | 484.00 | 496.00 | 10 | 2.09% | -1.97% |
| Interroll N | 1668.00 | 10.76% | 162.00 | 3712 | 1700.00 | 1658.00 | 1716.00 | 2 | 1700.00 | 1704.00 | 73 | 9.31% | 14.88% |
| Intershop N | 498.50 | 0.30% | 1.50 | 1379 | 499.00 | 496.50 | 501.00 | 50 | 494.00 | 499.50 | 21 | -0.10% | 2.15% |
| Investis N | 62.40 | -0.32% | -0.20 | 41882 | 62.60 | 61.40 | 63.00 | 500 | 61.60 | 64.00 | 1100 | -0.32% | 0.97% |
| Julius Baer N | 40.69 | -0.25% | -0.10 | 588146 | 40.97 | 40.35 | 40.97 | 300 | 40.31 | 40.99 | 98 | 5.41% | 16.22% |
| Jungfraubahn N | 135.00 | 0.00% | 0.00 | 1844 | 135.50 | 134.00 | 137.50 | 5 | 142.00 | 142.00 | 578 | -0.37% | 7.57% |
| KTM Industries AG | 63.20 | -1.56% | -1.00 | 3444 | 64.80 | 63.20 | 64.80 | 400 | 62.00 | 64.80 | 187 | 0.32% | 4.29% |
| Kardex N | 126.40 | 1.61% | 2.00 | 17806 | 125.20 | 124.60 | 127.60 | 50 | 124.00 | 128.80 | 20 | 4.29% | 11.46% |
| Kingelnberg N | 38.50 | -0.26% | -0.10 | 26226 | 38.10 | 38.10 | 40.50 | 198 | 38.50 | 40.90 | 100 | -0.77% | -0.39% |
| Komax N | 256.40 | 1.34% | 3.40 | 12375 | 250.40 | 249.80 | 256.40 | 155 | 255.00 | 250.00 | 100 | 5.08% | 11.48% |
| Kudelski I | 6.45 | 0.94% | 0.06 | 84937 | 6.44 | 6.30 | 6.53 | 480 | 6.35 | 6.59 | 3500 | 5.74% | 14.36% |
| Kuros N | 2.17 | -2.25% | -0.05 | 7491 | 2.20 | 2.17 | 2.24 | 250 | 2.16 | 2.24 | 1300 | -8.05% | -5.65% |
| Kühne + Nagel N | 134.85 | -0.30% | -0.40 | 161424 | 135.35 | 134.35 | 135.80 | 22 | 136.00 | 136.00 | 200 | 4.78% | 6.73% |
| LLB N | 64.60 | -1.22% | -0.80 | 13771 | 66.10 | 64.50 | 66.10 | 45 | 64.40 | 65.10 | 537 | -3.00% | 0.62% |
| LafargeHolcim N | 46.75 | -1.58% | -0.75 | 2046535 | 47.53 | 46.66 | 47.55 | 61 | 48.00 | 46.99 | 200 | 4.38% | 15.43% |
| Lalique Group | 49.00 | -3.92% | -2.00 | - | 49.00 | 49.00 | 49.00 | 100 | 47.00 | 49.00 | 400 | -2.00% | - |
| Landis+Gyr N | 58.45 | 0.00% | 0.00 | 60533 | 58.25 | 57.90 | 59.40 | 340 | 57.00 | 59.50 | 200 | - | 5.98% |
| Lastminute.com | 17.50 | 0.86% | 0.15 | 186 | 17.55 | 17.50 | 17.55 | 95 | 17.40 | 19.00 | 3624 | 0.57% | - |
| Leclanché N | 1.95 | 1.83% | 0.04 | 2626 | 1.95 | 1.92 | 1.95 | 5 | 1.98 | 1.98 | 3000 | 1.83% | -2.75% |
| Lem N | 1152.00 | 0.00% | 0.00 | 754 | 1148.00 | 1148.00 | 1170.00 | 10 | 1152.00 | 1158.00 | 40 | -0.86% | 9.92% |
| Leonteq N | 46.34 | -0.86% | -0.40 | 16031 | 46.00 | 46.00 | 47.00 | 399 | 46.00 | 47.56 | 354 | 1.05% | 13.02% |
| Lindt & Sprüngli N | 73800.00 | 0.96% | 700.00 | 161 | 72900.00 | 72900.00 | 74300.00 | 1 | 73400.00 | 74000.00 | 2 | 2.93% | 0.68% |
| Lindt & Sprüngli PS | 6280.00 | 1.21% | 75.00 | 3737 | 6215.00 | 6155.00 | 6335.00 | 4 | 6260.00 | 6300.00 | 15 | 3.80% | 2.95% |
| Logitech N | 33.80 | 1.17% | 0.39 | 1217704 | 33.60 | 33.19 | 34.19 | 50 | 34.00 | 34.00 | 150 | 5.20% | 9.31% |
| Lonza N | 278.30 | 0.29% | 0.80 | 170397 | 278.10 | 275.80 | 281.10 | 71 | 281.50 | 281.50 | 350 | 1.20% | 9.27% |
| LumX N | 0.16 | 0.31% | 0.00 | 88560 | 0.16 | 0.15 | 0.16 | 10000 | 0.15 | 0.16 | 62496 | - | 33.33% |
| Luzerner Kantonalban | 482.00 | 0.00% | 0.00 | 835 | 483.50 | 482.00 | 488.50 | 20 | 481.00 | 489.00 | 20 | 1.15% | 4.78% |
| MCH Group N | 19.95 | 0.00% | 0.00 | 5194 | 20.00 | 19.50 | 20.00 | 1 | 19.65 | 19.95 | 86 | -6.34% | - |
| Medartis N | 54.40 | -2.33% | -1.30 | 24421 | 55.20 | 54.00 | 56.80 | 99 | 54.40 | 61.40 | 75 | -7.48% | -1.81% |
| Meier Tobler N | 14.98 | 2.46% | 0.36 | 2283 | 14.64 | 14.64 | 15.00 | 400 | 15.00 | 15.00 | 1897 | 2.46% | -0.13% |
| Metall Zug N | 2850.00 | -0.18% | -5.00 | 95 | 2845.00 | 2830.00 | 2860.00 | 4 | 2820.00 | 2895.00 | 4 | -0.35% | 14.00% |
| Meyer Burger N | 0.72 | 1.98% | 0.01 | 2805643 | 0.71 | 0.70 | 0.73 | 20000 | 0.72 | 0.73 | 21000 | 2.12% | 20.17% |
| Mikron N | 6.74 | 5.31% | 0.34 | 12042 | 6.44 | 6.44 | 6.74 | 1089 | 6.50 | 7.80 | 1000 | 11.22% | -0.30% |
| Mobilezone N | 11.42 | -1.55% | -0.18 | 124975 | 11.62 | 11.40 | 11.66 | 1083 | 11.40 | 11.70 | 900 | -2.39% | 4.39% |
| Mobimo N | 235.50 | -0.63% | -1.50 | 29355 | 236.50 | 234.00 | 237.00 | 250 | 235.00 | 236.00 | 100 | -0.84% | 0.64% |
| Molecular Partners N | 16.60 | 2.34% | 0.38 | 4469 | 16.50 | 16.38 | 16.66 | 234 | 16.10 | 18.14 | 110 | -6.85% | -12.91% |
| Nestlé N | 84.20 | -0.24% | -0.20 | 3414500 | 83.94 | 83.86 | 84.44 | 60 | 85.60 | 84.20 | 200 | 1.37% | 5.51% |
| Newron Pharma N | 7.20 | -3.74% | -0.28 | 15288 | 7.20 | 7.20 | 7.55 | 528 | 7.20 | 7.58 | 954 | 2.13% | 28.34% |
| Novartis N | 88.32 | -0.54% | -0.48 | 3271243 | 88.30 | 88.02 | 88.68 | 55 | 90.00 | 88.30 | 80 | 3.44% | 5.09% |
| OC Oerlikon N | 12.88 | 0.55% | 0.07 | 715067 | 12.85 | 12.72 | 12.92 | 78 | 12.80 | 13.00 | 7000 | 8.33% | 16.67% |
| Obseva N | 15.55 | 11.87% | 1.65 | 997 | 14.00 | 13.90 | 15.55 | 160 | 15.55 | 15.55 | 33 | 13.50% | 23.90% |
| Orascom N | 16.35 | 0.31% | 0.05 | 8097 | 16.40 | 16.10 | 16.40 | 285 | 16.20 | 16.40 | 4513 | 0.93% | 9.73% |
| Orell Füssli N | 78.00 | - | - | - | - | - | - | 441 | 78.00 | 81.50 | 160 | 0.65% | -11.86% |
| Orior N | 83.00 | 0.73% | 0.60 | 13807 | 82.00 | 82.00 | 83.80 | 100 | 81.50 | 83.90 | 100 | 6.41% | 4.14% |
| PSP N | 102.00 | -0.58% | -0.60 | 161709 | 102.20 | 101.00 | 102.60 | 1500 | 100.40 | 103.00 | 2000 | -0.68% | 5.32% |
| Panalpina N | 177.10 | 0.06% | 0.10 | 127161 | 175.50 | 174.40 | 179.20 | 250 | 174.70 | 178.00 | 200 | 28.80% | 35.19% |
| Pargesa I | 78.10 | -0.26% | -0.20 | 23792 | 77.95 | 77.70 | 78.15 | 31 | 71.00 | 78.30 | 400 | 3.86% | 10.23% |
| Partners Group N | 680.00 | -0.58% | -4.00 | 58772 | 682.00 | 676.50 | 685.50 | 10 | 679.00 | 687.50 | 2 | 8.11% | 14.09% |
| Peach Property N | 30.00 | 3.45% | 1.00 | 7792 | 29.00 | 29.00 | 30.00 | 95 | 28.90 | 30.00 | 1029 | 9.49% | 7.53% |
| Perfect Holding N | 0.01 | - | - | - | - | - | - | 173113 | 0.01 | 0.01 | 25003 | - | 22.73% |
| Perrot Duval I | 55.00 | - | - | - | - | - | - | 50 | 52.00 | 59.00 | 100 | - | 3.77% |
| Phoenix M. I | 507.00 | 4.64% | 22.50 | 549 | 487.50 | 485.50 | 507.00 | 19 | 469.00 | 510.00 | 25 | 9.15% | 0.80% |
| Plazza N | 225.00 | 0.00% | 0.00 | 1583 | 224.00 | 223.00 | 225.00 | 100 | 222.00 | 226.00 | 600 | - | 0.90% |
| Poenina N | 46.80 | 3.31% | 1.50 | 3628 | 45.30 | 45.30 | 46.80 | 30 | 44.70 | 47.00 | 50 | 4.93% | 5.41% |
| Polyphor N | 20.80 | -0.48% | -0.10 | 5105 | 21.85 | 20.65 | 21.85 | 459 | 20.40 | 21.90 | 99 | 15.56% | 16.59% |
| Private Equity N | 61.50 | -1.60% | -1.00 | - | 61.50 | 61.50 | 61.50 | 100 | 61.00 | 62.00 | 500 | 4.24% | 2.50% |
| Relief Therapeutics | 0.01 | 3.70% | 0.00 | 364555 | 0.01 | 0.01 | 0.01 | 399520 | 0.01 | 0.01 | 940600 | - | 7.69% |
| Richemont N | 69.34 | 0.78% | 0.54 | 1093329 | 68.96 | 68.54 | 69.50 | 100 | 69.12 | 69.50 | 453 | 3.74% | 10.06% |
| Rieter N | 142.00 | -2.07% | -3.00 | 11012 | 146.50 | 141.40 | 146.90 | 54 | 140.00 | 144.00 | 920 | 4.26% | 10.25% |
| Roche GS | 257.90 | -0.19% | -0.50 | 633839 | 257.10 | 256.15 | 258.50 | 20 | 261.00 | 61.00 | 60 | 1.76% | 5.96% |
| Romande Energie N | 1150.00 | 0.88% | 10.00 | 53 | 1140.00 | 1135.00 | 1150.00 | 9 | 1135.00 | 1155.00 | 10 | 0.88% | -2.54% |
| SFPI N | 91.00 | 0.55% | 0.50 | 1105 | 90.50 | 90.50 | 91.00 | 33 | 90.00 | 91.50 | 30 | 4.60% | 5.81% |
| SFS N | 82.00 | -1.44% | -1.20 | 35228 | 83.70 | 81.80 | 84.00 | 100 | 81.50 | 84.50 | 2000 | 4.39% | 7.47% |
| SGS N | 2349.00 | -0.80% | -19.00 | 18827 | 2375.00 | 2330.00 | 2379.00 | 1 | 2349.00 | 2380.00 | 15 | 2.67% | 6.29% |
| SIG Combibloc N | 10.16 | -0.97% | -0.10 | 65603 | 10.40 | 10.16 | 10.40 | 2500 | 10.12 | 10.20 | 2500 | 1.60% | -2.87% |
| SNB N | 4980.00 | 0.00% | 0.00 | 87 | 5000.00 | 4900.00 | 5000.00 | 1 | 4880.00 | 5000.00 | 44 | 8.26% | 20.00% |
| Santhera N | 6.15 | 0.82% | 0.05 | 17529 | 6.29 | 6.05 | 6.29 | 8365 | 6.00 | 6.30 | 1000 | 0.82% | -8.75% |
| Schaffner N | 267.00 | 2.69% | 7.00 | 1644 | 268.00 | 263.00 | 268.00 | 384 | 257.00 | 268.00 | 100 | - | 3.49% |
| Schindler N | 202.60 | -0.10% | -0.20 | 20873 | 201.80 | 200.40 | 204.20 | 180 | 200.00 | 204.40 | 210 | 2.79% | 6.30% |
| Schindler PS | 208.20 | 0.39% | 0.80 | 107234 | 206.20 | 205.40 | 210.00 | 250 | 204.40 | 212.60 | 470 | 3.69% | 6.93% |
| Schlatter N | 37.00 | 10.78% | 3.60 | 330 | 33.40 | 31.40 | 37.00 | 11 | 37.20 | 37.00 | 100 | 12.12% | 14.20% |
| Schmolz + Bickenbach | 0.59 | -4.38% | -0.03 | 430394 | 0.62 | 0.58 | 0.62 | 5000 | 0.59 | 0.60 | 25000 | 1.55% | 9.26% |
| Schweiter I | 917.00 | -0.22% | -2.00 | 2077 | 910.00 | 898.00 | 930.00 | 20 | 915.00 | 946.00 | 5 | 1.78% | 5.52% |
| Sensirion N | 44.55 | 0.00% | 0.00 | 7883 | 44.00 | 44.00 | 45.50 | 50 | 47.00 | 45.50 | 5053 | 2.41% | 5.44% |
| Siegfried N | 350.00 | -4.89% | -18.00 | 27540 | 368.50 | 350.00 | 369.00 | 7 | 350.00 | 378.00 | 50 | -3.05% | 4.17% |
| Sika N | 136.50 | 0.74% | 1.00 | 439082 | 135.60 | 135.30 | 137.50 | 50 | 137.00 | 137.60 | 80 | 7.40% | 9.55% |
| Sonova N | 179.10 | -0.33% | -0.60 | 156768 | 179.10 | 178.45 | 179.85 | 13 | 182.00 | 179.00 | 612 | 3.53% | 11.52% |
| Spice | 21.60 | 0.00% | 0.00 | 31 | 21.60 | 21.60 | 21.60 | 50 | 21.40 | 21.60 | 269 | 0.93% | -6.90% |
| St. Galler Kantonalb | 500.00 | 0.00% | 0.00 | 2790 | 501.00 | 499.00 | 501.00 | 85 | 499.50 | 500.00 | 10 | 2.67% | 10.74% |
| Starrag N | 50.60 | 5.20% | 2.50 | 401 | 51.60 | 50.60 | 51.60 | 400 | 47.00 | 53.00 | 1712 | 6.30% | 17.67% |
| Straumann N | 715.00 | 0.21% | 1.50 | 26036 | 716.00 | 711.00 | 718.00 | 13 | 717.00 | 718.00 | 20 | 7.20% | 15.70% |
| Sulzer N | 90.75 | 1.51% | 1.35 | 99260 | 89.80 | 88.20 | 91.35 | 222 | 89.95 | 91.50 | 218 | 7.84% | 16.27% |
| Sunrise N | 85.80 | 1.24% | 1.05 | 95129 | 84.70 | 84.00 | 86.30 | 100 | 85.00 | 86.70 | 200 | 1.00% | -0.75% |
| Swatch Group I | 307.90 | 0.26% | 0.80 | 131750 | 307.40 | 306.00 | 309.60 | 2 | 308.00 | 309.00 | 10 | 3.25% | 7.39% |
| Swatch Group N | 60.70 | 0.50% | 0.30 | 108102 | 60.70 | 60.25 | 60.95 | 205 | 60.00 | 61.00 | 600 | 2.97% | 6.87% |
| Swiss Life N | 419.20 | 0.50% | 2.10 | 150512 | 417.80 | 416.40 | 420.90 | 15 | 423.00 | 417.00 | 30 | 3.87% | 10.72% |
| Swiss Prime Site N | 82.65 | -1.78% | -1.50 | 279012 | 83.90 | 81.75 | 83.90 | 400 | 82.40 | 82.70 | 2000 | -1.67% | 3.90% |
| Swiss Re N | 95.40 | 0.53% | 0.50 | 1195764 | 94.64 | 94.64 | 95.42 | 50 | 99.80 | 95.00 | 98 | 1.27% | 5.86% |
| Swisscom N | 486.30 | -0.49% | -2.40 | 84516 | 487.00 | 482.40 | 488.00 | 15 | 490.00 | 487.90 | 20 | 1.02% | 3.53% |
| Swissquote N | 48.20 | -5.12% | -2.60 | 38246 | 50.10 | 47.65 | 50.70 | 9 | 50.50 | 50.50 | 100 | -2.43% | 6.52% |
| Tamedia N | 115.00 | 0.44% | 0.50 | 2668 | 115.00 | 114.50 | 115.50 | 50 | 113.00 | 117.00 | 60 | -2.54% | 9.00% |
| Tecan N | 204.00 | -0.20% | -0.40 | 9831 | 204.00 | 202.80 | 204.60 | 40 | 203.00 | 206.00 | 555 | 2.10% | 6.92% |
| Temenos N | 133.50 | 1.06% | 1.40 | 172684 | 132.50 | 131.60 | 133.70 | 1000 | 125.20 | 125.20 | 1 | 12.18% | 13.23% |
| Thurgauer KB PS | 105.00 | 0.00% | 0.00 | 1089 | 105.50 | 104.50 | 106.00 | 30 | 103.00 | 105.00 | 39 | 0.48% | 3.96% |
| Titlis-Bahnen N | 388.00 | -0.51% | -2.00 | 304 | 391.00 | 387.00 | 391.00 | 10 | 387.00 | 395.00 | 120 | 2.11% | 4.02% |
| Tornos N | 9.20 | 14.71% | 1.18 | 221235 | 8.14 | 8.14 | 9.98 | 700 | 9.50 | 9.80 | 1700 | 32.18% | 49.35% |
| U-Blox N |