Finanz und Wirtschaft 
22.07.2018 23:41:39
Chart
Kursdaten
| Kurs | 10731.47 | Eröffnung | 10675.52 |
| Diff. absolut | 61.81 | Tages-Hoch | 10731.79 |
| Diff. % | 0.58 % | Tages-Tief | 10661.49 |
| Volumen | 76156354 | Umsatz | 4085128535.02 |
| Schlusskurs vom 19.07.2018 | 10669.66 | Volatilität in % | - |
| Börse | Letzter Handel | 20.07.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 22.07.2018 / 23:41 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -0.19% | 11040.8 | 9922.1 |
| 1 Woche | 1.18% | 10731.8 | 10522.0 |
| 1 Monat | 4.44% | 10731.8 | 10073.3 |
| 3 Monate | 3.10% | 10748.1 | 10073.3 |
| 6 Monate | -1.86% | 11040.8 | 9922.1 |
| 1 Jahr | 4.34% | 11040.8 | 9922.1 |
| 3 Jahre | 11.86% | 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 | 22.27 | -1.42% | -0.32 | 10085862 | 22.53 | 21.95 | 22.59 | 275 | 22.50 | - | 3000 | 2.82% | -14.74% |
| AMS I | 71.86 | -1.96% | -1.44 | 1182408 | 73.58 | 70.82 | 74.68 | 200 | - | 73.00 | 500 | 2.72% | -18.76% |
| APG SGA N | 362.50 | 0.14% | 0.50 | 1055 | 363.00 | 359.00 | 364.00 | 81 | 359.00 | 370.00 | 400 | 0.28% | -20.37% |
| Addex N | 2.59 | 1.97% | 0.05 | 6299 | 2.54 | 2.54 | 2.59 | 17815 | 2.51 | 2.60 | 18000 | 1.97% | 13.10% |
| Adecco N | 58.56 | -1.28% | -0.76 | 1740594 | 59.54 | 57.92 | 59.54 | 32 | 58.26 | 59.50 | 1890 | -0.17% | -21.45% |
| Adval Tech N | 225.00 | 2.27% | 5.00 | 31 | 224.00 | 224.00 | 225.00 | 9 | 206.00 | 225.00 | 398 | 2.27% | -5.86% |
| Aevis N | 59.60 | -1.32% | -0.80 | 237 | 60.40 | 59.60 | 60.40 | 59 | 59.60 | 60.00 | 100 | -1.00% | 2.58% |
| Airesis N | 1.20 | -1.64% | -0.02 | 24507 | 1.20 | 1.20 | 1.22 | 2026 | 1.20 | 1.28 | 4997 | -4.76% | 5.26% |
| Airopack N | 9.10 | 0.00% | 0.00 | 852 | 9.20 | 9.10 | 9.20 | 1500 | 8.54 | 9.20 | 941 | 1.56% | -6.67% |
| Allreal N | 154.00 | -0.13% | -0.20 | 9487 | 154.30 | 153.70 | 154.60 | 127 | 153.70 | 154.40 | 130 | -0.06% | -6.55% |
| Also N | 111.40 | -0.18% | -0.20 | 34985 | 111.40 | 110.40 | 113.60 | 25 | 110.40 | 114.00 | 220 | -1.76% | -16.87% |
| Arbonia N | 16.64 | 0.97% | 0.16 | 99831 | 16.50 | 16.44 | 16.72 | 124 | 16.10 | 16.80 | 200 | 1.22% | 2.40% |
| Arundel N | 5.00 | -5.66% | -0.30 | 2527 | 5.00 | 5.00 | 5.00 | - | 5.20 | 5.30 | 6515 | -5.66% | -25.04% |
| Aryzta N | 14.35 | 0.70% | 0.10 | 480207 | 14.26 | 14.11 | 14.39 | 1600 | 14.00 | 14.49 | 1200 | -0.59% | -62.87% |
| Ascom N | 17.88 | 2.41% | 0.42 | 81213 | 17.54 | 17.36 | 17.94 | 600 | 17.20 | 17.96 | 650 | 0.56% | -29.05% |
| Asmallworld N | 5.48 | -3.18% | -0.18 | 4693 | 5.42 | 5.40 | 5.48 | 2100 | 5.30 | 5.50 | 250 | -9.27% | - |
| Autoneum N | 228.80 | -0.78% | -1.80 | 18531 | 230.40 | 227.60 | 233.20 | 70 | 227.00 | 233.00 | 50 | -1.38% | -18.50% |
| BC Geneve N | 182.00 | -0.55% | -1.00 | 351 | 183.50 | 182.00 | 183.50 | 131 | 182.00 | 184.00 | 168 | -1.36% | 11.04% |
| BC Jura I | 53.50 | -1.83% | -1.00 | 260 | 55.00 | 53.50 | 55.00 | 7 | 53.50 | 55.00 | 96 | -6.96% | -7.76% |
| BC Vaudoise N | 737.00 | 0.96% | 7.00 | 5449 | 730.00 | 728.00 | 740.00 | 155 | 730.00 | - | 2 | 0.55% | 0.27% |
| BEKB | BCBE N | 192.60 | 0.21% | 0.40 | 3974 | 191.60 | 190.60 | 193.00 | 119 | 190.60 | 194.00 | 98 | 1.69% | 9.18% |
| BFW Liegenschaften N | 42.80 | 0.00% | 0.00 | 275 | 42.80 | 42.80 | 42.80 | 150 | 42.20 | 42.80 | 500 | - | -0.93% |
| BKW N | 65.60 | 1.08% | 0.70 | 16382 | 64.80 | 64.80 | 65.60 | 187 | 64.10 | 66.00 | 1018 | 0.15% | 13.20% |
| BVZ N | 820.00 | -1.80% | -15.00 | 17 | 820.00 | 820.00 | 820.00 | 10 | 805.00 | 845.00 | 5 | -1.80% | 21.93% |
| Bachem N | 137.00 | 0.15% | 0.20 | 3158 | 137.40 | 136.60 | 138.00 | 80 | - | 138.00 | 1455 | 2.24% | -11.04% |
| Bank Cler N | 52.00 | 0.00% | 0.00 | 3643 | 52.00 | 52.00 | 52.20 | 316468 | 52.00 | 52.20 | 2247 | -0.76% | 22.21% |
| Bank Linth N | 462.00 | 0.00% | 0.00 | 29 | 464.00 | 462.00 | 464.00 | 1 | 430.00 | 464.00 | 10 | 1.76% | -9.06% |
| Banque Profil I | 3.02 | 2.72% | 0.08 | 1 | 3.02 | 3.02 | 3.02 | 1999 | 2.92 | 3.28 | 999 | 2.03% | -25.98% |
| Barry Callebaut N | 1756.00 | 1.21% | 21.00 | 5333 | 1737.00 | 1735.00 | 1760.00 | 5 | 1730.00 | 1789.00 | 10 | -2.44% | -13.63% |
| Basellandschaftliche | 916.00 | 0.22% | 2.00 | 161 | 916.00 | 914.00 | 920.00 | 2 | 968.00 | 924.00 | 50 | 0.22% | 1.27% |
| Basilea Pharma N | 65.25 | -0.91% | -0.60 | 55175 | 65.90 | 64.85 | 65.90 | 300 | 64.80 | 65.80 | 300 | -3.19% | -14.03% |
| Basler KB PS | 74.60 | -0.80% | -0.60 | 634 | 74.60 | 74.60 | 75.40 | 1 | - | 77.00 | 800 | -1.06% | 3.40% |
| Belimo N | 4205.00 | 0.12% | 5.00 | 128 | 4225.00 | 4140.00 | 4225.00 | 6 | 4030.00 | 4225.00 | 2 | 1.94% | -1.43% |
| Bell Food N | 280.00 | 0.18% | 0.50 | 11507 | 280.50 | 277.00 | 282.00 | 1413 | 280.00 | 285.00 | 200 | -11.25% | -25.41% |
| Bellevue N | 22.40 | -0.44% | -0.10 | 1770 | 22.50 | 22.40 | 22.70 | 1080 | 22.20 | 22.70 | 247 | 0.90% | -7.82% |
| Blackstone Res. N | 10.00 | -3.40% | -0.35 | 5340 | 10.35 | 9.32 | 10.35 | 110 | 9.21 | 10.10 | 2092 | -13.06% | - |
| Bobst N | 88.70 | 1.95% | 1.70 | 59855 | 88.15 | 87.00 | 92.70 | 20 | 90.00 | 89.90 | 215 | -14.13% | -31.56% |
| Bossard N | 208.80 | -0.95% | -2.00 | 10098 | 211.00 | 207.80 | 212.00 | 50 | 205.00 | 212.40 | 470 | 3.37% | -9.22% |
| Bucher N | 324.20 | -0.25% | -0.80 | 23792 | 326.20 | 318.00 | 326.20 | 10 | - | 331.60 | 100 | -0.43% | -18.13% |
| Burckhardt Compressi | 357.40 | -0.22% | -0.80 | 3700 | 357.60 | 355.20 | 361.00 | 50 | 345.00 | 364.00 | 25 | 2.58% | 13.10% |
| Burkhalter N | 88.50 | 1.14% | 1.00 | 7130 | 87.50 | 87.00 | 88.50 | 10 | 90.00 | 88.80 | 100 | 1.61% | -30.26% |
| Bâloise N | 146.70 | -0.34% | -0.50 | 95043 | 147.10 | 145.80 | 147.10 | 145 | 145.00 | - | 2 | -0.68% | -3.30% |
| CFT I | 100.50 | 0.00% | 0.00 | 463 | 101.00 | 100.00 | 101.50 | 946 | 100.50 | 102.00 | 129 | - | 5.40% |
| CI COM I | 4.00 | 3.09% | 0.12 | 100 | 4.18 | 4.00 | 4.18 | 745 | 3.68 | 4.20 | 750 | 4.50% | -10.11% |
| CPH N | 88.50 | 3.51% | 3.00 | 9665 | 88.00 | 88.00 | 89.00 | 50 | 87.00 | 88.50 | 1000 | 2.91% | 65.27% |
| CS Group N | 15.21 | -0.39% | -0.06 | 8320662 | 15.24 | 15.02 | 15.26 | 300 | 15.05 | - | 265 | 2.32% | -12.56% |
| Calida N | 35.60 | -0.28% | -0.10 | 897 | 35.70 | 35.60 | 35.70 | 23 | 35.60 | 36.00 | 67 | -1.11% | -6.32% |
| Cassiopea N | 50.60 | -5.24% | -2.80 | 14051 | 53.00 | 49.10 | 53.00 | 10 | 48.20 | 51.40 | 155 | -10.28% | 45.40% |
| Cembra Money Bank N | 85.90 | 0.70% | 0.60 | 82842 | 85.00 | 85.00 | 85.95 | 400 | 84.50 | 86.00 | 5634 | 4.95% | -5.45% |
| Ceva Logistics N | 21.00 | -1.41% | -0.30 | 98570 | 22.15 | 20.50 | 22.15 | 500 | 20.50 | 22.50 | 1000 | -4.11% | - |
| Cham Paper N | 432.00 | 1.65% | 7.00 | 22 | 428.00 | 428.00 | 432.00 | 60 | 428.00 | 433.00 | 22 | 1.17% | -4.42% |
| Cicor Technologies N | 66.00 | -0.60% | -0.40 | 1198 | 66.40 | 65.80 | 66.80 | 300 | 64.00 | 66.80 | 285 | 4.43% | 9.09% |
| Clariant N | 23.88 | 0.00% | 0.00 | 679362 | 23.87 | 23.69 | 24.08 | 100 | 23.40 | 24.20 | 706 | 0.72% | -12.37% |
| Coltene N | 108.40 | -0.18% | -0.20 | 2498 | 108.60 | 107.40 | 109.20 | 125 | 107.40 | 110.00 | 5 | -0.73% | 14.23% |
| Comet N | 91.45 | 3.04% | 2.70 | 73150 | 89.00 | 88.45 | 92.25 | 35 | 91.90 | 92.50 | 20 | 2.29% | -40.38% |
| Conzzeta N | 1156.00 | -0.34% | -4.00 | 1005 | 1162.00 | 1150.00 | 1178.00 | 5 | 1146.00 | 1176.00 | 4 | -3.02% | 13.78% |
| Cosmo N | 123.40 | 2.07% | 2.50 | 17386 | 120.80 | 120.80 | 123.60 | 160 | 121.20 | 123.70 | 200 | 3.96% | -15.71% |
| Crealogix N | 151.00 | 0.00% | 0.00 | 108 | 151.00 | 151.00 | 152.00 | 250 | 144.00 | 155.00 | 215 | 0.67% | -1.95% |
| DKSH N | 72.25 | 1.12% | 0.80 | 99332 | 71.45 | 71.25 | 72.25 | 507 | 71.00 | 74.05 | 27 | 1.69% | -15.25% |
| Daetwyler I | 187.80 | 0.21% | 0.40 | 5105 | 187.20 | 185.40 | 189.00 | 80 | 184.40 | 196.00 | 100 | -0.74% | -0.32% |
| Dormakaba N | 602.50 | -1.47% | -9.00 | 62164 | 612.00 | 591.00 | 616.50 | 54 | - | 612.00 | 4 | -16.61% | -33.61% |
| Dufry N | 129.05 | -0.96% | -1.25 | 237977 | 130.40 | 128.40 | 131.70 | 200 | 128.30 | 130.00 | 100 | -0.69% | -10.94% |
| EFG International N | 7.52 | -1.70% | -0.13 | 138962 | 7.61 | 7.46 | 7.61 | 3000 | 7.42 | 7.74 | 1000 | 2.73% | -26.99% |
| Edisun Power N | 57.50 | -1.71% | -1.00 | 331 | 60.00 | 57.50 | 60.00 | 97 | 57.50 | 60.00 | 100 | -4.96% | 38.55% |
| Elma Electronic N | 400.00 | -2.44% | -10.00 | 8 | 400.00 | 400.00 | 400.00 | 1100 | 320.00 | 420.00 | 34 | -4.76% | -3.61% |
| Emmi N | 840.00 | 1.57% | 13.00 | 3678 | 827.00 | 827.00 | 842.00 | 44 | 827.00 | 858.50 | 30 | -3.17% | 19.74% |
| Ems-Chemie N | 638.00 | 0.00% | 0.00 | 17674 | 636.50 | 635.00 | 643.50 | 260 | 635.00 | 639.50 | 92 | 1.27% | -1.92% |
| Evolva N | 0.25 | -1.40% | -0.00 | 737093 | 0.25 | 0.24 | 0.25 | 14058 | 0.24 | 0.25 | 13935 | -1.80% | -20.65% |
| Feintool N | 107.80 | -1.64% | -1.80 | 2747 | 109.40 | 107.60 | 110.40 | 850 | 105.00 | 111.40 | 55 | -1.64% | -8.64% |
| Flughafen Zuerich N | 210.00 | 0.10% | 0.20 | 54199 | 209.80 | 208.80 | 210.60 | 10 | - | 212.00 | 350 | -0.38% | -5.79% |
| Forbo N | 1431.00 | 0.07% | 1.00 | 5012 | 1431.00 | 1428.00 | 1440.00 | 30 | 1405.00 | 1490.00 | 80 | -2.65% | -4.92% |
| GAM N | 11.31 | -1.14% | -0.13 | 840769 | 11.41 | 11.19 | 11.47 | 8 | 12.00 | 11.72 | 2000 | - | -28.19% |
| Galenica N | 54.90 | -0.18% | -0.10 | 237064 | 54.85 | 54.25 | 55.10 | 350 | 54.00 | 55.50 | 60 | -2.49% | 9.69% |
| Gavazzi I | 308.00 | -1.28% | -4.00 | 270 | 314.00 | 308.00 | 317.00 | 299 | 308.00 | 316.00 | 22 | -3.14% | -9.28% |
| Geberit N | 438.10 | 1.20% | 5.20 | 111061 | 434.40 | 431.50 | 438.60 | 16 | 433.00 | 438.50 | 5 | 0.92% | 2.10% |
| Georg Fischer N | 1283.00 | -1.16% | -15.00 | 11948 | 1300.00 | 1279.00 | 1307.00 | 180 | 1260.00 | 1300.00 | 30 | 0.55% | -0.39% |
| Givaudan N | 2307.00 | 0.74% | 17.00 | 54925 | 2308.00 | 2294.00 | 2323.00 | 1 | - | 2325.00 | 10 | -2.94% | 2.44% |
| Glarner KB N | 29.10 | -1.02% | -0.30 | 648 | 29.30 | 29.10 | 29.30 | 836 | 29.10 | 29.60 | 450 | -2.68% | -5.52% |
| Graubündner KB PS | 1430.00 | 0.00% | 0.00 | 128 | 1440.00 | 1430.00 | 1440.00 | 10 | 1425.00 | 1435.00 | 7 | -1.38% | 2.14% |
| Groupe Minoteries N | 378.00 | -3.57% | -14.00 | 44 | 396.00 | 378.00 | 396.00 | 19 | 378.00 | 398.00 | 40 | -3.57% | 3.49% |
| Gurit I | 818.00 | 5.55% | 43.00 | 2163 | 778.00 | 772.00 | 818.00 | 10 | 765.00 | 818.00 | 49 | 0.62% | -22.32% |
| HIAG Immo N | 119.00 | -0.83% | -1.00 | 1753 | 121.00 | 119.00 | 122.50 | 321 | 119.00 | 121.50 | 100 | -0.83% | -1.57% |
| Helvetia N | 571.00 | -0.44% | -2.50 | 9924 | 573.00 | 568.00 | 573.50 | 80 | 567.00 | 575.00 | 15 | 0.18% | 4.10% |
| Highlight I | 20.60 | 1.98% | 0.40 | 814 | 20.60 | 20.60 | 20.60 | 298 | 15.50 | 22.00 | 1500 | -3.74% | 18.05% |
| Hochdorf N | 220.50 | -5.77% | -13.50 | 3845 | 233.00 | 212.50 | 234.50 | 21 | 220.50 | 225.00 | 143 | -11.80% | -22.97% |
| Huber+Suhner N | 60.90 | -0.33% | -0.20 | 9152 | 60.80 | 60.80 | 61.60 | 400 | 59.50 | 61.80 | 187 | -0.81% | 19.76% |
| Hypo Lenzburg N | 4480.00 | -0.89% | -40.00 | 20 | 4520.00 | 4480.00 | 4520.00 | 1 | 4480.00 | 4560.00 | 2 | -1.32% | 0.90% |
| IVF Hartmann N | 174.00 | 2.35% | 4.00 | 307 | 175.00 | 174.00 | 175.00 | 500 | 170.00 | 178.00 | 154 | -4.66% | -3.87% |
| Idorsia N | 25.68 | 0.23% | 0.06 | 218913 | 25.78 | 25.62 | 26.00 | 240 | 25.50 | - | 70 | -2.65% | 0.90% |
| Implenia N | 78.10 | 1.17% | 0.90 | 13514 | 77.10 | 77.00 | 78.30 | 20 | 75.00 | 79.00 | 470 | -0.51% | 18.51% |
| Inficon N | 517.00 | 3.30% | 16.50 | 8120 | 503.00 | 500.00 | 522.00 | 20 | 515.00 | 523.00 | 81 | 6.20% | -15.04% |
| Interroll N | 1776.00 | 0.34% | 6.00 | 896 | 1768.00 | 1766.00 | 1790.00 | 10 | 1680.00 | 1792.00 | 166 | 3.38% | 23.08% |
| Intershop N | 504.00 | 0.20% | 1.00 | 958 | 505.00 | 503.00 | 506.00 | 100 | 503.00 | 506.00 | 124 | -0.40% | 3.49% |
| Investis N | 59.40 | -0.34% | -0.20 | 2109 | 59.60 | 59.40 | 59.60 | 27 | 59.40 | 59.80 | 358 | -1.00% | -5.19% |
| Julius Baer N | 56.86 | -0.59% | -0.34 | 1002814 | 57.54 | 56.30 | 57.56 | 200 | 56.30 | 57.80 | 300 | -1.52% | -4.60% |
| Jungfraubahn N | 150.00 | -1.64% | -2.50 | 2046 | 153.00 | 149.50 | 153.50 | 60 | 149.00 | 155.00 | 10 | -1.64% | 17.92% |
| KTM Industries AG | 76.60 | 0.26% | 0.20 | 4081 | 76.20 | 76.00 | 77.00 | 143 | 74.40 | 77.20 | 633 | -0.52% | 3.65% |
| Kardex N | 147.40 | 1.24% | 1.80 | 7090 | 145.40 | 144.80 | 148.00 | 415 | 136.00 | 148.00 | 94 | 5.59% | 23.24% |
| Kingelnberg N | 46.50 | -1.90% | -0.90 | 10643 | 47.00 | 46.11 | 47.50 | 364 | 46.00 | 48.00 | 100 | -0.43% | - |
| Komax N | 269.40 | 0.15% | 0.40 | 8776 | 269.80 | 267.00 | 270.40 | 64 | 265.00 | 276.00 | 5 | 0.30% | -15.68% |
| Kudelski I | 9.34 | 0.54% | 0.05 | 99777 | 9.29 | 9.29 | 9.46 | 422 | 9.20 | 9.49 | 520 | 0.43% | -22.49% |
| Kuros N | 8.80 | -3.51% | -0.32 | 1316 | 8.76 | 8.76 | 8.96 | 114 | 8.76 | - | 500 | -5.38% | -26.05% |
| Kühne + Nagel N | 153.35 | -1.03% | -1.60 | 187975 | 155.10 | 152.50 | 155.10 | 65 | 151.10 | - | 10 | 0.72% | -11.10% |
| LLB N | 61.10 | -0.65% | -0.40 | 6227 | 61.70 | 60.60 | 62.00 | 33 | 60.10 | 61.90 | 1000 | -0.49% | 23.06% |
| LafargeHolcim N | 47.33 | -0.13% | -0.06 | 2186549 | 47.58 | 46.80 | 47.58 | 200 | 47.08 | 47.70 | 220 | -0.02% | -13.87% |
| Lalique Group | 50.50 | -0.98% | -0.50 | 276 | 50.98 | 50.50 | 50.99 | 185 | 50.50 | 50.99 | 294 | -0.98% | - |
| Landis+Gyr N | 62.90 | -1.41% | -0.90 | 75633 | 63.75 | 62.55 | 64.10 | 241 | 62.50 | - | 94 | -2.78% | -18.94% |
| Lastminute.com | 12.45 | -4.60% | -0.60 | 8381 | 13.15 | 12.45 | 13.20 | 872 | 12.00 | 13.15 | 555 | -4.60% | -19.16% |
| Leclanché N | 1.79 | -0.56% | -0.01 | 1250 | 1.79 | 1.79 | 1.79 | 1997 | 1.76 | 1.86 | 2999 | -3.24% | -31.94% |
| Lem N | 1352.00 | 0.30% | 4.00 | 892 | 1348.00 | 1336.00 | 1412.00 | 8 | 1340.00 | 1380.00 | 10 | 0.90% | -18.16% |
| Leonteq N | 54.00 | -1.73% | -0.95 | 213489 | 55.10 | 51.85 | 55.10 | 100 | 53.60 | 55.00 | 800 | -6.98% | -14.29% |
| Lindt & Sprüngli N | 77800.00 | -0.13% | -100.00 | 137 | 77900.00 | 77100.00 | 78300.00 | 3 | 76900.00 | 78200.00 | 1 | -0.77% | 10.38% |
| Lindt & Sprüngli PS | 6545.00 | -0.15% | -10.00 | 1978 | 6550.00 | 6520.00 | 6625.00 | 2 | 6515.00 | 6625.00 | 5 | -1.06% | 10.00% |
| Logitech N | 46.33 | 1.05% | 0.48 | 1051952 | 45.85 | 45.76 | 46.65 | 110 | 45.45 | - | 880 | 1.87% | 40.82% |
| Lonza N | 285.20 | 0.14% | 0.40 | 306352 | 286.30 | 282.90 | 286.80 | 30 | 282.00 | 286.30 | 9 | -1.28% | 8.32% |
| LumX N | 0.19 | -0.53% | -0.00 | 5580 | 0.18 | 0.18 | 0.19 | 5000 | 0.18 | 0.19 | 920 | -2.33% | -5.50% |
| Luzerner Kantonalban | 516.00 | -0.77% | -4.00 | 473 | 520.00 | 516.00 | 522.00 | 216 | 515.00 | 525.00 | 35 | -0.39% | 10.91% |
| MCH Group N | 45.20 | -0.66% | -0.30 | 2806 | 45.60 | 44.90 | 46.00 | 234 | 45.20 | 46.10 | 100 | -2.16% | -31.83% |
| Medartis N | 68.00 | -1.45% | -1.00 | 3719 | 68.40 | 68.00 | 70.50 | 964 | 68.00 | 69.20 | 90 | 2.72% | - |
| Meier Tobler N | 19.82 | -0.90% | -0.18 | 16303 | 20.00 | 19.80 | 20.00 | 32 | 19.82 | 20.00 | 2727 | -13.83% | -49.05% |
| Metall Zug N | 3060.00 | -0.97% | -30.00 | 41 | 3100.00 | 3060.00 | 3115.00 | 45 | 3035.00 | 3200.00 | 26 | - | -17.21% |
| Meyer Burger N | 0.74 | 0.00% | 0.00 | 6537213 | 0.76 | 0.73 | 0.76 | 20000 | - | 0.73 | 1000 | -16.57% | -55.69% |
| Mikron N | 9.42 | -0.84% | -0.08 | 2924 | 9.42 | 9.42 | 9.56 | 828 | 9.16 | 9.56 | 332 | -0.21% | 29.04% |
| Mobilezone N | 10.28 | 1.58% | 0.16 | 119237 | 10.08 | 10.04 | 10.32 | 1500 | 10.20 | 10.36 | 504 | 3.21% | -15.52% |
| Mobimo N | 241.50 | -0.21% | -0.50 | 2715 | 242.50 | 241.50 | 244.00 | 500 | 241.00 | 243.50 | 3 | 0.21% | -7.65% |
| Molecular Partners N | 20.00 | 10.25% | 1.86 | 235432 | 19.02 | 18.16 | 20.65 | 500 | 20.10 | 21.00 | 150 | -13.04% | -23.95% |
| Nestlé N | 80.96 | 1.00% | 0.80 | 5801082 | 80.48 | 79.96 | 80.96 | 145 | - | - | 47351 | 1.35% | -3.39% |
| Newron Pharma N | 12.32 | -0.65% | -0.08 | 38096 | 12.04 | 12.04 | 12.74 | 1600 | 12.00 | 12.70 | 412 | -5.23% | 6.21% |
| Novartis N | 82.20 | 1.53% | 1.24 | 7380126 | 81.36 | 80.98 | 82.30 | 50 | 82.30 | - | 260 | 3.84% | -0.24% |
| OC Oerlikon N | 14.73 | -0.47% | -0.07 | 443374 | 14.77 | 14.64 | 14.95 | 5000 | 14.64 | - | 3000 | -0.74% | -10.46% |
| Obseva N | 16.91 | 0.64% | 0.11 | 17809 | 16.90 | 16.60 | 16.91 | 1200 | 16.00 | 16.91 | 335 | -15.45% | - |
| Orascom N | 14.15 | -2.08% | -0.30 | 18035 | 14.45 | 14.10 | 14.55 | 300 | 14.10 | 14.25 | 300 | -2.08% | 28.64% |
| Orell Füssli N | 107.00 | 0.00% | 0.00 | 382 | 108.00 | 107.00 | 108.00 | 30 | 107.00 | 110.00 | 152 | -0.93% | -5.14% |
| Orior N | 84.40 | -0.35% | -0.30 | 2149 | 85.00 | 84.30 | 85.00 | 100 | 84.40 | 85.00 | 324 | -1.97% | 9.40% |
| PSP N | 93.20 | 0.00% | 0.00 | 67141 | 93.05 | 92.75 | 93.35 | 1500 | 92.60 | 93.50 | 1000 | 0.81% | 0.92% |
| Panalpina N | 134.90 | -0.37% | -0.50 | 34741 | 134.50 | 133.90 | 137.20 | 15 | 130.00 | 137.10 | 50 | -2.60% | -10.72% |
| Pargesa I | 84.15 | 0.00% | 0.00 | 42035 | 83.95 | 83.55 | 84.45 | 200 | 83.90 | 90.80 | 500 | -0.94% | -0.41% |
| Partners Group N | 756.00 | 0.40% | 3.00 | 34328 | 753.00 | 750.00 | 757.50 | 100 | 745.00 | - | 14 | 1.27% | 13.17% |
| Peach Property N | 31.30 | 2.62% | 0.80 | 9325 | 30.60 | 30.60 | 31.50 | 1407 | 30.50 | 31.50 | 893 | 2.29% | 8.12% |
| Perfect Holding N | 0.02 | 0.00% | 0.00 | 15015 | 0.02 | 0.02 | 0.02 | 31402 | 0.02 | 0.02 | 50000 | -6.52% | -28.33% |
| Perrot Duval I | 62.00 | - | - | - | - | - | - | 200 | 60.00 | 68.00 | 130 | -3.88% | -14.84% |
| Phoenix M. I | 657.00 | 0.15% | 1.00 | 494 | 657.00 | 650.00 | 663.00 | 80 | 641.00 | 680.00 | 20 | 1.70% | 6.92% |
| Plazza N | 226.00 | 0.00% | 0.00 | 132 | 225.00 | 224.00 | 226.00 | 50 | 224.00 | 226.00 | 147 | 0.44% | -0.88% |
| Poenina N | 54.00 | 0.00% | 0.00 | 346 | 54.00 | 54.00 | 54.20 | 100 | 52.20 | 60.00 | 300 | -0.74% | -10.52% |
| Polyphor N | 32.50 | -0.91% | -0.30 | 6584 | 32.80 | 32.20 | 33.20 | 200 | 32.10 | 33.20 | 217 | -1.81% | - |
| Private Equity N | 68.00 | 0.00% | 0.00 | 4700 | 68.00 | 67.00 | 68.00 | 500 | 66.50 | 68.00 | 89 | -4.23% | -11.23% |
| Relief Therapeutics | 0.01 | -3.12% | -0.00 | 3872606 | 0.01 | 0.01 | 0.01 | 300000 | 0.01 | 0.01 | 200049 | - | -38.00% |
| Richemont N | 87.78 | 2.33% | 2.00 | 2719571 | 86.12 | 85.66 | 87.90 | 25 | 87.00 | 88.00 | 4870 | 4.33% | -0.59% |
| Rieter N | 149.70 | -3.92% | -6.10 | 122060 | 157.40 | 149.00 | 157.40 | 50 | 150.00 | 151.00 | 50 | -11.68% | -37.05% |
| Roche GS | 234.00 | 0.88% | 2.05 | 1989103 | 232.50 | 231.95 | 234.75 | 10 | 234.00 | - | 450 | 0.56% | -5.07% |
| Romande Energie N | 1175.00 | -0.42% | -5.00 | 30 | 1180.00 | 1175.00 | 1190.00 | 6 | 1165.00 | 1185.00 | 17 | - | -0.42% |
| SFPI N | 91.50 | 0.00% | 0.00 | 187 | 91.50 | 91.50 | 91.50 | 360 | 91.50 | 92.50 | 1926 | -0.54% | -3.68% |
| SFS N | 108.60 | 4.12% | 4.30 | 55227 | 104.80 | 103.60 | 110.50 | 320 | 109.00 | 110.00 | 39 | 5.64% | -4.06% |
| SGS N | 2552.00 | 1.55% | 39.00 | 23717 | 2529.00 | 2511.00 | 2554.00 | 37 | 2500.00 | 2560.00 | 45 | -3.95% | 0.43% |
| SNB N | 5660.00 | 0.71% | 40.00 | 82 | 5720.00 | 5660.00 | 5740.00 | 6 | 5600.00 | 5700.00 | 1 | 6.39% | 45.54% |
| Santhera N | 17.20 | 1.30% | 0.22 | 2980 | 17.40 | 17.20 | 17.40 | 400 | 17.00 | 17.40 | 298 | 0.12% | -52.16% |
| Schaffner N | 315.00 | -4.55% | -15.00 | 197 | 330.00 | 315.00 | 330.00 | 30 | 315.00 | 330.00 | 210 | 0.96% | 0.96% |
| Schindler N | 225.60 | -0.09% | -0.20 | 19686 | 225.40 | 224.20 | 226.80 | 100 | 217.00 | 228.00 | 50 | 1.81% | 2.31% |
| Schindler PS | 232.40 | 0.87% | 2.00 | 146834 | 230.80 | 229.80 | 232.40 | 1000 | 230.00 | 235.60 | 450 | 2.11% | 3.61% |
| Schlatter N | 47.00 | -1.26% | -0.60 | 577 | 47.60 | 47.00 | 47.60 | 37 | 47.00 | 49.00 | 446 | 3.98% | -1.57% |
| Schmolz + Bickenbach | 0.76 | -0.53% | -0.00 | 57324 | 0.76 | 0.76 | 0.76 | 14457 | 0.76 | - | 10000 | -1.56% | -10.12% |
| Schweiter I | 1030.00 | 0.00% | 0.00 | 1399 | 1038.00 | 1026.00 | 1042.00 | 10 | 1030.00 | 1060.00 | 5 | 0.39% | -18.51% |
| Sensirion N | 49.55 | -0.80% | -0.40 | 20466 | 50.00 | 49.50 | 50.20 | 972 | 49.50 | 49.80 | 56 | -0.90% | - |
| Siegfried N | 426.00 | 0.24% | 1.00 | 10947 | 424.50 | 422.50 | 427.50 | 10 | 415.00 | 428.00 | 531 | 3.90% | 31.48% |
| Sika N | 141.10 | 0.71% | 1.00 | 477130 | 140.30 | 139.30 | 142.00 | 10 | - | 141.90 | 160 | 2.39% | 9.38% |
| Sonova N | 186.00 | 1.89% | 3.45 | 164240 | 183.30 | 183.30 | 186.45 | 20 | 182.90 | 186.50 | 140 | 2.37% | 22.21% |
| Spice | 27.20 | 0.00% | 0.00 | 137 | 27.20 | 27.20 | 27.20 | 2129 | 27.00 | 27.20 | 34 | -0.73% | -5.88% |
| St. Galler Kantonalb | 517.00 | 0.19% | 1.00 | 850 | 514.00 | 514.00 | 522.00 | 25 | 513.00 | - | 22 | -0.96% | 6.82% |
| Starrag N | 68.40 | -1.72% | -1.20 | 3509 | 70.60 | 67.40 | 70.60 | 193 | 68.40 | 69.40 | 50 | -0.87% | 4.43% |
| Straumann N | 756.00 | 0.27% | 2.00 | 23567 | 753.50 | 749.00 | 762.50 | 150 | 750.00 | 765.00 | 144 | 0.27% | 9.80% |
| Sulzer N | 122.60 | -1.84% | -2.30 | 77689 | 124.30 | 122.00 | 125.40 | 100 | 117.80 | 125.00 | 250 | -1.53% | 3.72% |
| Sunrise N | 85.35 | 0.59% | 0.50 | 103392 | 84.70 | 84.10 | 85.85 | 164 | 84.00 | 86.00 | 130 | -0.18% | -4.10% |
| Swatch Group I | 478.60 | 1.31% | 6.20 | 213044 | 476.00 | 470.40 | 480.40 | 35 | 473.00 | 480.00 | 20 | 3.37% | 20.43% |
| Swatch Group N | 88.15 | 1.56% | 1.35 | 65567 | 87.05 | 86.60 | 88.55 | 75 | 86.50 | 88.35 | 240 | 4.20% | 18.32% |
| Swiss Life N | 346.20 | -0.32% | -1.10 | 193331 | 348.70 | 343.30 | 348.70 | 30 | - | 350.50 | 600 | 0.14% | 0.35% |
| Swiss Prime Site N | 90.40 | -0.22% | -0.20 | 100628 | 90.55 | 89.90 | 90.80 | 1000 | 89.95 | 90.50 | 500 | 0.44% | 0.44% |
| Swiss Re N | 88.26 | -0.63% | -0.56 | 1761018 | 89.30 | 87.64 | 89.30 | 100 | 87.90 | - | 5 | -0.47% | -3.28% |
| Swisscom N | 450.10 | 1.10% | 4.90 | 115945 | 445.80 | 444.80 | 450.10 | 300 | 444.00 | - | 190 | -0.33% | -13.19% |
| Swissquote N | 56.20 | -0.35% | -0.20 | 12813 | 56.60 | 55.90 | 56.60 | 140 | 55.50 | 58.00 | 75 | -4.75% | 47.31% |
| Tamedia N | 150.50 | 1.69% | 2.50 | 3334 | 148.00 | 148.00 | 150.50 | 100 | 146.00 | 152.00 | 200 | 2.03% | 9.06% |
| Tecan N | 250.00 | 1.21% | 3.00 | 22415 | 247.60 | 247.60 | 251.80 | 48 | 245.00 | 255.00 | 160 | -0.40% | 23.33% |
| Temenos N | 152.50 | 1.40% | 2.10 | 249076 | 150.40 | 150.10 | 153.10 | 100 | 149.80 | 157.50 | 250 | -3.24% | 22.00% |
| Thurgauer KB PS | 102.50 | -0.49% | -0.50 | 696 | 102.50 | 102.50 | 103.50 | 198 | 102.50 | 104.00 | 1293 | -1.44% | 0.79% |
| Titlis-Bahnen N | 404.00 | -0.98% | -4.00 | 146 | 410.00 | 404.00 | 411.00 | 57 | 404.00 | 423.00 | 23 | -4.94% | 2.73% |
| Tornos N | 11.20 | -0.44% | -0.05 | 55420 | 11.20 | 11.05 | 11.25 | 1500 | 11.00 | 11.45 | 407 | -0.88% | 84.21% |
| U-Blox N | 199.20 | -0.15% | -0.30 | 14670 | 200.00 | 197.00 | 201.00 | 100 | 197.60 | 204.00 | 100 | 0.45% | 3.86% |
| UBS Group N | 15.25 | -0.78% | -0.12 | 13695035 | 15.36 | 15.12 | 15.36 | 500 | - | - | 1001 | 1.23% | -14.99% |
| VAT N | 127.60 | -2.45% | -3.20 | 363668 | 131.00 | 125.90 | 133.10 | 80 | 126.50 |