Finanz und Wirtschaft 
24.10.2021 09:24:11
Chart
Kursdaten
| Kurs | 15543.14 | Eröffnung | 15523.30 |
| Diff. absolut | 27.88 | Tages-Hoch | 15560.62 |
| Diff. % | 0.18 % | Tages-Tief | 15504.97 |
| Volumen | 73935659 | Umsatz | 2204201096.22 |
| Schlusskurs vom 21.10.2021 | 15515.26 | Volatilität in % | - |
| Börse | Letzter Handel | 22.10.2021 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 24.10.2021 / 09:24 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 16.62% | 16093.8 | 13125.6 |
| 1 Woche | 0.69% | 15560.6 | 15307.0 |
| 1 Monat | 1.13% | 15560.6 | 14688.4 |
| 3 Monate | 0.77% | 16093.8 | 14688.4 |
| 6 Monate | 7.66% | 16093.8 | 14032.8 |
| 1 Jahr | 24.50% | 16093.8 | 11882.1 |
| 3 Jahre | 48.54% | 16093.8 | 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 | 30.29 | 0.63% | 0.19 | 6006375 | 30.25 | 30.01 | 30.44 | 85861 | 30.29 | 30.30 | 9320 | -5.08% | 22.58% |
| Achiko N | 0.18 | -0.27% | -0.00 | 196339 | 0.18 | 0.17 | 0.18 | 10921 | 0.18 | 0.18 | 657 | 0.82% | -41.24% |
| Addex N | 1.24 | -0.80% | -0.01 | 44993 | 1.22 | 1.22 | 1.25 | 999 | 1.24 | 1.25 | 3461 | -6.06% | -37.69% |
| Adecco N | 47.60 | 0.53% | 0.25 | 536541 | 47.50 | 47.05 | 47.84 | 157 | 47.59 | 47.60 | 2166 | -2.28% | -19.54% |
| Adval Tech N | 174.00 | 0.00% | 0.00 | 38 | 174.00 | 174.00 | 174.00 | 15 | 162.00 | 174.00 | 11 | 2.35% | 2.35% |
| Aevis N | 13.00 | 1.56% | 0.20 | 197 | 12.80 | 12.80 | 13.00 | 281 | 12.80 | 13.00 | 299 | -1.52% | 4.00% |
| Airesis N | 0.72 | -4.00% | -0.03 | 717 | 0.74 | 0.72 | 0.74 | 1387 | 0.72 | 0.75 | 78719 | -4.00% | -18.64% |
| Alcon N | 74.92 | -0.11% | -0.08 | 383393 | 75.20 | 74.48 | 75.46 | 4891 | 74.92 | 74.94 | 5176 | 3.31% | 27.33% |
| Allreal N | 196.00 | 0.51% | 1.00 | 9829 | 195.60 | 193.60 | 196.00 | 275 | 195.80 | 196.00 | 2472 | 1.03% | -3.69% |
| Also N | 277.50 | 1.09% | 3.00 | 7202 | 275.00 | 273.50 | 280.00 | 112 | 277.50 | 278.00 | 1 | -2.12% | 9.68% |
| Aluflexpack N | 26.30 | 0.38% | 0.10 | 7168 | 26.60 | 26.00 | 26.60 | 44 | 26.20 | 26.30 | 595 | -5.40% | -22.87% |
| AMS I | 17.45 | -2.35% | -0.42 | 1123136 | 17.80 | 17.45 | 17.91 | 16559 | 17.45 | 17.45 | 5885 | 2.05% | -9.89% |
| APG SGA N | 211.50 | 1.68% | 3.50 | 229 | 210.00 | 210.00 | 211.50 | 2 | 209.50 | 212.00 | 25 | -0.94% | 7.14% |
| Arbonia N | 20.95 | 5.28% | 1.05 | 326746 | 20.10 | 19.82 | 20.95 | 742 | 20.90 | 20.95 | 4135 | 6.56% | 47.95% |
| Arundel N | 2.16 | -2.70% | -0.06 | 7615 | 2.22 | 2.16 | 2.22 | 200 | 2.06 | 2.44 | 112 | -11.48% | -13.60% |
| Aryzta N | 1.23 | -0.32% | -0.00 | 2234574 | 1.25 | 1.22 | 1.25 | 530 | 1.23 | 1.23 | 16953 | 5.12% | 80.79% |
| Ascom N | 14.66 | -0.41% | -0.06 | 29737 | 14.78 | 14.52 | 14.78 | 99 | 14.64 | 14.66 | 2 | -0.81% | 11.91% |
| Asmallworld N | 3.02 | -5.62% | -0.18 | 33694 | 3.29 | 2.98 | 3.29 | 1599 | 3.02 | 3.16 | 1500 | -8.21% | -13.22% |
| Autoneum N | 150.50 | 1.28% | 1.90 | 7016 | 148.90 | 147.70 | 151.90 | 37 | 150.00 | 150.50 | 28 | -1.83% | -6.87% |
| Bachem N | 767.00 | 1.72% | 13.00 | 57743 | 755.00 | 746.00 | 767.00 | 10 | 766.00 | 767.00 | 3052 | -8.47% | 93.93% |
| Baloise N | 143.50 | 0.49% | 0.70 | 51739 | 143.00 | 142.30 | 144.40 | 357 | 143.50 | 143.60 | 1976 | 0.49% | -8.89% |
| Bank Linth N | 500.00 | -2.91% | -15.00 | 89 | 510.00 | 496.00 | 510.00 | 35 | 498.00 | 505.00 | 6 | 0.00% | -0.99% |
| BC Genève N | 163.00 | -0.91% | -1.50 | 816 | 162.50 | 162.50 | 166.00 | 160 | 162.50 | 163.00 | 16 | -0.31% | 2.52% |
| BC Jura I | 52.00 | 0.00% | 0.00 | 11 | 53.00 | 52.00 | 53.00 | 126 | 52.00 | 53.00 | 35 | 0.00% | 0.00% |
| BC Vaudoise N | 70.00 | 1.01% | 0.70 | 75290 | 70.50 | 69.40 | 70.50 | 1435 | 69.90 | 70.00 | 1760 | 0.72% | -27.31% |
| Barry Callebaut N | 2110.00 | -0.66% | -14.00 | 7120 | 2130.00 | 2106.00 | 2132.00 | 748 | 2110.00 | 2114.00 | 24 | -2.59% | 0.29% |
| Basellandsch. KB PS | 912.00 | -0.22% | -2.00 | 129 | 914.00 | 912.00 | 916.00 | 149 | 912.00 | 916.00 | 3 | -1.08% | -2.98% |
| Basilea Pharma N | 42.86 | -1.43% | -0.62 | 14587 | 43.40 | 42.82 | 43.60 | 136 | 42.86 | 43.00 | 949 | -0.51% | -19.36% |
| Basler KB PS | 64.00 | 1.59% | 1.00 | 1488 | 63.60 | 62.60 | 64.00 | 100 | 63.20 | 64.00 | 1941 | 2.89% | 5.61% |
| BB Biotech N | 80.30 | -1.41% | -1.15 | 55467 | 81.50 | 80.30 | 81.60 | 1176 | 80.30 | 80.60 | 1000 | -2.13% | 8.29% |
| Belimo N | 546.00 | 0.18% | 1.00 | 9142 | 544.00 | 540.00 | 550.00 | 54 | 545.00 | 546.00 | 73 | 3.80% | 42.19% |
| Bell Food Group N | 297.00 | -1.00% | -3.00 | 922 | 299.50 | 295.50 | 300.00 | 87 | 296.50 | 297.00 | 229 | 0.34% | 24.53% |
| Bellevue N | 42.00 | 0.24% | 0.10 | 2822 | 42.00 | 41.70 | 42.00 | 66 | 41.90 | 42.00 | 1038 | 0.96% | 36.36% |
| Titlis-Bahnen N | 45.70 | -0.22% | -0.10 | 680 | 46.40 | 45.70 | 46.40 | 6 | 45.70 | 46.30 | 10 | -2.35% | -4.59% |
| BEKB | BCBE N | 210.50 | -0.24% | -0.50 | 1323 | 211.50 | 209.00 | 212.00 | 38 | 210.50 | 211.00 | 9 | 0.96% | -7.68% |
| BKW N | 118.20 | 1.03% | 1.20 | 49402 | 116.80 | 116.80 | 119.20 | 580 | 118.20 | 118.40 | 459 | 5.16% | 19.15% |
| Blackstone Res. N | 3.04 | 2.01% | 0.06 | 21886 | 2.98 | 2.92 | 3.04 | 2500 | 2.94 | 3.04 | 2285 | -7.32% | 40.74% |
| Bobst N | 81.55 | 0.12% | 0.10 | 3654 | 81.20 | 81.00 | 82.45 | 6 | 81.50 | 81.55 | 39 | -2.92% | 52.57% |
| Bossard N | 335.00 | 1.67% | 5.50 | 5814 | 330.00 | 329.50 | 336.00 | 72 | 334.50 | 335.00 | 2448 | -0.74% | 87.78% |
| Bucher N | 450.80 | 0.00% | 0.00 | 11003 | 450.00 | 449.60 | 459.60 | 167 | 450.80 | 452.00 | 143 | -0.35% | 11.14% |
| Burckhardt Compr. N | 404.50 | 0.12% | 0.50 | 2901 | 409.50 | 400.00 | 409.50 | 29 | 402.00 | 404.50 | 18 | -2.41% | 31.76% |
| Burkhalter N | 65.00 | 0.78% | 0.50 | 1679 | 64.80 | 64.60 | 65.00 | 300 | 64.50 | 65.00 | 169 | 1.56% | -1.66% |
| BVZ N | 765.00 | 0.00% | 0.00 | 1 | 765.00 | 765.00 | 765.00 | 2 | 750.00 | 765.00 | 30 | 2.68% | -3.16% |
| Bystronic N | 1318.00 | 0.76% | 10.00 | 545 | 1314.00 | 1314.00 | 1336.00 | 7 | 1318.00 | 1320.00 | 6 | 0.61% | 21.14% |
| Calida N | 48.50 | 2.11% | 1.00 | 10914 | 47.50 | 47.20 | 49.00 | 25 | 48.30 | 48.50 | 3 | 2.54% | 52.04% |
| Gavazzi I | 252.00 | -0.40% | -1.00 | 165 | 256.00 | 251.00 | 256.00 | 41 | 252.00 | 256.00 | 3 | -1.18% | 38.84% |
| Cassiopea N | 32.40 | -1.22% | -0.40 | 4686 | 32.60 | 32.20 | 32.80 | 134 | 32.40 | 32.60 | 50 | -2.11% | -33.20% |
| Cembra Money Bank N | 62.50 | -1.50% | -0.95 | 145498 | 63.30 | 61.75 | 63.30 | 1342 | 62.40 | 62.50 | 6877 | -1.57% | -41.70% |
| Lindt & Sprüngli N | 111100.00 | -1.33% | -1500.00 | 104 | 113000.00 | 110800.00 | 113300.00 | 1 | 110800.00 | 111100.00 | 1 | -2.37% | 25.68% |
| Lindt & Sprüngli PS | 10790.00 | -1.28% | -140.00 | 1637 | 10990.00 | 10690.00 | 11010.00 | 7 | 10780.00 | 10790.00 | 4 | -3.32% | 25.03% |
| Cicor Technologies N | 56.00 | -1.06% | -0.60 | 2179 | 56.80 | 56.00 | 56.80 | 130 | 56.00 | 56.20 | 5 | -2.78% | 20.43% |
| Clariant N | 17.87 | -0.58% | -0.10 | 626141 | 18.02 | 17.80 | 18.14 | 4481 | 17.86 | 17.87 | 15372 | -0.50% | -5.05% |
| Coltene N | 117.60 | 1.20% | 1.40 | 2672 | 116.80 | 116.80 | 119.00 | 55 | 117.60 | 118.20 | 151 | 3.70% | 36.74% |
| Comet N | 348.00 | 1.61% | 5.50 | 12893 | 345.00 | 341.00 | 349.00 | 152 | 347.50 | 348.00 | 337 | 1.02% | 75.58% |
| Richemont N | 111.85 | 1.64% | 1.80 | 1849268 | 111.35 | 110.15 | 112.20 | 12088 | 111.80 | 111.85 | 13783 | 1.77% | 39.67% |
| CI COM I | 2.92 | - | - | - | - | - | - | 379 | 2.96 | 3.50 | 2000 | -8.18% | 21.67% |
| Comp. Fin. Tradition | 111.50 | 0.90% | 1.00 | 249 | 111.00 | 110.00 | 111.50 | 5 | 111.50 | 112.00 | 1265 | 0.45% | 1.36% |
| Cosmo N | 69.90 | -2.10% | -1.50 | 13681 | 71.70 | 69.00 | 71.70 | 339 | 69.60 | 69.90 | 143 | -2.65% | -17.76% |
| CPH N | 72.40 | -0.28% | -0.20 | 133 | 72.60 | 72.40 | 72.60 | 20 | 72.20 | 72.60 | 1925 | 0.00% | -0.28% |
| Crealogix N | 120.00 | 0.00% | 0.00 | 4 | 120.00 | 120.00 | 120.00 | 50 | 119.00 | 120.00 | 80 | -1.23% | 1.69% |
| CS Group N | 9.63 | 0.42% | 0.04 | 3923771 | 9.57 | 9.51 | 9.67 | 23611 | 9.62 | 9.63 | 102477 | -1.65% | -15.53% |
| Daetwyler I | 363.00 | 2.25% | 8.00 | 5268 | 359.50 | 355.50 | 365.00 | 122 | 363.00 | 364.00 | 41 | -0.27% | 41.25% |
| DKSH N | 75.00 | 0.40% | 0.30 | 45009 | 75.00 | 74.80 | 75.85 | 472 | 75.00 | 75.10 | 640 | 0.67% | 12.70% |
| Dormakaba N | 677.00 | 1.96% | 13.00 | 7285 | 668.00 | 663.00 | 679.50 | 31 | 676.50 | 677.00 | 38 | 0.22% | 34.73% |
| Dottikon ES N | 338.00 | 4.32% | 14.00 | 3428 | 324.00 | 324.00 | 338.00 | 339 | 336.00 | 338.00 | 114 | -1.17% | 104.04% |
| Dufry N | 46.33 | -0.56% | -0.26 | 471409 | 46.69 | 46.00 | 46.69 | 116 | 46.31 | 46.33 | 3745 | -10.04% | -16.64% |
| Edisun Power N | 128.00 | 0.00% | 0.00 | 734 | 128.50 | 128.00 | 129.00 | 161 | 128.00 | 130.00 | 30 | -3.03% | 10.34% |
| EFG International N | 6.77 | -0.44% | -0.03 | 14954 | 6.74 | 6.74 | 6.80 | 339 | 6.76 | 6.77 | 451 | -0.29% | 16.72% |
| Elma Electronic N | 680.00 | - | - | - | - | - | - | 100 | 670.00 | 680.00 | 24 | 1.49% | 38.78% |
| Emmi N | 983.50 | 0.20% | 2.00 | 2156 | 989.00 | 974.50 | 989.50 | 65 | 983.50 | 985.00 | 6 | -0.05% | 7.90% |
| Ems-Chemie N | 926.00 | 0.65% | 6.00 | 6305 | 925.00 | 920.00 | 928.50 | 74 | 925.50 | 926.00 | 212 | 2.38% | 8.56% |
| Evolva N | 0.14 | -0.72% | -0.00 | 822196 | 0.14 | 0.14 | 0.14 | 149180 | 0.14 | 0.14 | 8000 | -2.70% | -32.18% |
| Feintool N | 56.20 | -2.26% | -1.30 | 18709 | 57.50 | 56.10 | 57.50 | 562 | 56.20 | 56.50 | 164 | -4.91% | 0.54% |
| Flughafen Zürich N | 160.70 | -0.80% | -1.30 | 32524 | 162.40 | 158.80 | 162.40 | 145 | 160.60 | 160.70 | 150 | -4.52% | 2.95% |
| Forbo N | 1826.00 | 1.22% | 22.00 | 1229 | 1822.00 | 1810.00 | 1830.00 | 18 | 1822.00 | 1826.00 | 81 | -0.65% | 20.29% |
| Fundamenta N | 19.85 | 1.02% | 0.20 | 24517 | 19.70 | 19.60 | 20.10 | 9066 | 19.75 | 19.85 | 1050 | 0.51% | 10.10% |
| Galenica N | 69.00 | 0.51% | 0.35 | 79611 | 68.50 | 68.20 | 69.00 | 85 | 68.85 | 69.00 | 8665 | 1.92% | 16.95% |
| GAM N | 1.67 | 0.00% | 0.00 | 213301 | 1.65 | 1.65 | 1.70 | 198 | 1.67 | 1.68 | 713 | -1.01% | -22.69% |
| Geberit N | 715.40 | 0.62% | 4.40 | 65016 | 713.40 | 711.20 | 720.80 | 205 | 715.40 | 715.60 | 57 | 1.10% | 29.09% |
| Georg Fischer N | 1348.00 | -0.88% | -12.00 | 9632 | 1366.00 | 1341.00 | 1366.00 | 150 | 1347.00 | 1348.00 | 118 | -4.40% | 18.25% |
| Givaudan N | 4301.00 | 0.14% | 6.00 | 9910 | 4308.00 | 4283.00 | 4336.00 | 11 | 4299.00 | 4301.00 | 6 | 1.90% | 15.31% |
| Glarner KB N | 27.30 | -2.85% | -0.80 | 4577 | 27.80 | 27.30 | 28.10 | 949 | 27.30 | 27.50 | 50 | -3.87% | -8.39% |
| Graubündner KB PS | 1545.00 | 0.00% | 0.00 | 58 | 1545.00 | 1535.00 | 1545.00 | 8 | 1535.00 | 1545.00 | 37 | 0.98% | 3.00% |
| Groupe Minoteries N | 392.00 | -2.49% | -10.00 | 160 | 394.00 | 384.00 | 394.00 | 37 | 390.00 | 410.00 | 446 | -4.39% | 16.67% |
| Gurit I | 1672.00 | 1.33% | 22.00 | 1691 | 1652.00 | 1652.00 | 1712.00 | 39 | 1672.00 | 1674.00 | 12 | -0.71% | -32.58% |
| Helvetia N | 106.10 | 0.47% | 0.50 | 55618 | 106.00 | 105.30 | 106.50 | 115 | 106.00 | 106.10 | 2484 | -0.09% | 13.60% |
| Hiag Immo N | 100.50 | 1.31% | 1.30 | 903 | 99.40 | 97.80 | 100.50 | 42 | 99.80 | 100.50 | 999 | 0.50% | -8.22% |
| Highlight E&E I | 26.00 | -1.52% | -0.40 | 4217 | 27.00 | 26.00 | 27.00 | 347 | 26.00 | 27.00 | 200 | -6.47% | -9.09% |
| Hochdorf N | 41.40 | 2.10% | 0.85 | 153 | 41.50 | 40.60 | 41.50 | 507 | 40.50 | 41.40 | 54 | -1.08% | -34.49% |
| Holcim N | 45.04 | 0.27% | 0.12 | 955459 | 44.91 | 44.73 | 45.37 | 3795 | 45.04 | 45.05 | 3202 | 1.30% | -7.36% |
| Huber+Suhner N | 80.00 | 0.63% | 0.50 | 37205 | 79.50 | 79.30 | 80.60 | 167 | 79.90 | 80.00 | 1120 | 3.63% | 14.45% |
| Hypo Lenzburg N | 4260.00 | 0.47% | 20.00 | 15 | 4200.00 | 4200.00 | 4260.00 | 5 | 4180.00 | 4220.00 | 5 | 0.47% | 0.47% |
| Idorsia N | 19.89 | -1.83% | -0.37 | 396404 | 20.22 | 19.70 | 20.24 | 12208 | 19.89 | 19.90 | 932 | -3.26% | -22.06% |
| Implenia N | 19.13 | -0.88% | -0.17 | 24685 | 19.58 | 19.10 | 19.58 | 255 | 19.13 | 19.14 | 24 | -5.76% | -20.42% |
| Ina Invest N | 18.30 | 0.55% | 0.10 | 7226 | 18.50 | 18.20 | 18.66 | 542 | 18.30 | 18.44 | 320 | -0.54% | -6.15% |
| Inficon N | 1178.00 | 2.08% | 24.00 | 1751 | 1162.00 | 1160.00 | 1190.00 | 17 | 1176.00 | 1178.00 | 11 | -1.01% | 45.79% |
| Interroll N | 4600.00 | 2.56% | 115.00 | 950 | 4490.00 | 4485.00 | 4610.00 | 3 | 4595.00 | 4600.00 | 10 | 2.22% | 70.69% |
| Intershop N | 580.00 | -0.17% | -1.00 | 454 | 581.00 | 575.00 | 584.00 | 1 | 579.00 | 580.00 | 7 | -1.02% | -5.69% |
| Investis N | 102.50 | 0.49% | 0.50 | 8833 | 102.00 | 101.50 | 103.00 | 957 | 101.50 | 102.50 | 199 | 0.49% | 12.14% |
| IVF Hartmann N | 135.00 | -2.88% | -4.00 | 7361 | 139.00 | 134.00 | 139.00 | 60 | 134.00 | 135.00 | 393 | -3.57% | -27.81% |
| Julius Bär N | 65.40 | -0.27% | -0.18 | 261959 | 65.68 | 65.00 | 65.70 | 4922 | 65.40 | 65.48 | 1984 | 0.68% | 28.24% |
| Jungfraubahn N | 144.00 | -0.14% | -0.20 | 591 | 144.20 | 142.20 | 144.20 | 19 | 144.00 | 144.20 | 39 | 0.98% | 4.96% |
| Kardex N | 305.50 | 0.83% | 2.50 | 10464 | 302.00 | 302.00 | 308.00 | 326 | 305.50 | 306.00 | 94 | 4.80% | 57.80% |
| Klingelnberg N | 16.00 | 0.00% | 0.00 | 785 | 16.00 | 16.00 | 16.00 | 450 | 15.90 | 16.00 | 4 | -1.54% | -26.61% |
| Komax N | 236.80 | 0.42% | 1.00 | 2114 | 235.00 | 234.80 | 237.80 | 111 | 236.80 | 237.00 | 22 | 0.25% | 34.32% |
| Kudelski I | 4.00 | 1.78% | 0.07 | 38516 | 3.93 | 3.88 | 4.00 | 2000 | 3.87 | 4.00 | 14999 | 0.25% | 15.94% |
| Kühne + Nagel N | 295.90 | 1.58% | 4.60 | 144882 | 292.80 | 290.80 | 297.80 | 533 | 295.90 | 296.00 | 56 | 3.21% | 47.36% |
| Kuros BioSciences N | 2.15 | -1.38% | -0.03 | 43142 | 2.12 | 2.10 | 2.25 | 471 | 2.15 | 2.16 | 471 | -4.44% | 6.44% |
| Lalique N | 35.20 | -4.86% | -1.80 | 668 | 35.20 | 35.20 | 35.20 | 199 | 35.20 | 36.80 | 213 | -0.56% | -3.83% |
| Landis+Gyr N | 59.45 | -1.74% | -1.05 | 83387 | 60.50 | 59.15 | 60.55 | 1000 | 59.40 | 59.45 | 2658 | -3.33% | -14.34% |
| Lmgroup I | 43.50 | -0.91% | -0.40 | 7806 | 43.80 | 43.20 | 44.50 | 557 | 43.50 | 43.60 | 21 | 3.33% | 67.31% |
| Leclanché N | 0.75 | 0.00% | 0.00 | 42918 | 0.75 | 0.71 | 0.76 | 28200 | 0.72 | 0.75 | 2336 | -3.10% | -33.04% |
| Lem N | 2225.00 | 2.53% | 55.00 | 160 | 2190.00 | 2175.00 | 2225.00 | 3 | 2220.00 | 2225.00 | 9 | 0.91% | 28.76% |
| Leonteq N | 62.10 | -0.16% | -0.10 | 15719 | 62.30 | 61.30 | 62.30 | 139 | 61.90 | 62.10 | 351 | 0.16% | 77.18% |
| LLB N | 53.90 | 1.32% | 0.70 | 3021 | 53.20 | 53.20 | 54.00 | 100 | 53.30 | 53.90 | 652 | 1.13% | 2.67% |
| Logitech N | 82.46 | -0.72% | -0.60 | 770823 | 83.30 | 82.10 | 84.22 | 8007 | 82.44 | 82.46 | 9412 | 1.48% | -4.03% |
| Lonza N | 755.00 | 0.53% | 4.00 | 88359 | 754.40 | 750.00 | 758.00 | 2695 | 755.00 | 755.20 | 243 | 4.60% | 32.74% |
| Luzerner KB N | 423.00 | -1.05% | -4.50 | 691 | 423.00 | 422.00 | 427.00 | 29 | 423.00 | 423.50 | 4 | 0.00% | 5.62% |
| MCH Group N | 12.90 | -0.77% | -0.10 | 1740 | 12.90 | 12.75 | 13.25 | 129 | 12.90 | 13.15 | 25 | -0.77% | 7.50% |
| Medacta N | 159.20 | -1.97% | -3.20 | 10511 | 165.00 | 158.00 | 165.00 | 17 | 158.80 | 159.20 | 60 | 2.18% | 81.74% |
| Medartis N | 120.00 | 2.04% | 2.40 | 4448 | 118.00 | 112.60 | 120.00 | 8 | 119.00 | 120.00 | 312 | 6.19% | 158.06% |
| Medmix N | 44.00 | 0.35% | 0.15 | 96805 | 44.19 | 43.25 | 44.35 | 1 | 43.88 | 44.00 | 1445 | 1.75% | 0.00% |
| Meier Tobler N | 19.00 | 0.00% | 0.00 | 300 | 18.85 | 18.75 | 19.00 | 15 | 18.85 | 19.00 | 394 | 2.70% | 52.61% |
| Metall Zug N | 2040.00 | 0.00% | 0.00 | 88 | 2100.00 | 2010.00 | 2100.00 | 1 | 2030.00 | 2040.00 | 5 | 2.00% | 36.00% |
| Meyer Burger N | 0.45 | -3.85% | -0.02 | 12088492 | 0.47 | 0.45 | 0.47 | 12424 | 0.45 | 0.45 | 6034 | -1.13% | 35.04% |
| Mikron N | 7.70 | -0.52% | -0.04 | 1489 | 7.70 | 7.66 | 7.70 | 269 | 7.70 | 7.74 | 80 | -0.77% | 42.59% |
| Mobilezone N | 12.88 | 2.55% | 0.32 | 81687 | 12.58 | 12.58 | 12.90 | 622 | 12.86 | 12.88 | 762 | -0.92% | 27.78% |
| Mobimo N | 314.00 | 0.32% | 1.00 | 5528 | 316.50 | 309.50 | 316.50 | 17 | 313.50 | 314.00 | 152 | 0.00% | 9.79% |
| Molecular Partners N | 18.12 | -1.84% | -0.34 | 21997 | 18.20 | 18.12 | 18.50 | 941 | 18.12 | 18.20 | 375 | -0.98% | -12.67% |
| Montana Aerospace N | 36.60 | 1.95% | 0.70 | 9753 | 36.05 | 35.55 | 36.90 | 18 | 36.55 | 36.60 | 15742 | 0.00% | 0.00% |
| Nestlé N | 117.06 | 0.15% | 0.18 | 2312558 | 117.20 | 116.22 | 117.36 | 35682 | 117.04 | 117.06 | 2105 | 1.95% | 12.28% |
| Newron Pharma N | 1.90 | -2.46% | -0.05 | 24183 | 1.95 | 1.89 | 1.98 | 500 | 1.90 | 1.95 | 1482 | -5.51% | -11.44% |
| Novartis N | 77.54 | -0.01% | -0.01 | 2069348 | 77.75 | 77.27 | 77.93 | 23333 | 77.54 | 77.55 | 9341 | 0.79% | -7.30% |
| Novavest N | 46.30 | 0.00% | 0.00 | 1897 | 46.30 | 46.30 | 46.40 | 100 | 45.70 | 46.40 | 747 | 0.00% | 6.12% |
| ObsEva N | 2.35 | -4.08% | -0.10 | 145885 | 2.45 | 2.31 | 2.47 | 21803 | 2.35 | 2.38 | 15000 | -7.84% | 23.04% |
| OC Oerlikon N | 9.89 | 0.71% | 0.07 | 264602 | 9.86 | 9.79 | 9.97 | 13309 | 9.89 | 9.90 | 369 | -2.22% | 8.14% |
| Banque Profil I | 3.16 | 1.94% | 0.06 | 1638 | 3.12 | 3.00 | 3.16 | 900 | 2.96 | 3.16 | 837 | 7.48% | 30.58% |
| Orascom N | 11.30 | -0.35% | -0.04 | 2253 | 11.40 | 11.20 | 11.40 | 301 | 11.20 | 11.30 | 498 | 0.00% | 22.43% |
| Orell Füssli N | 92.80 | 0.43% | 0.40 | 447 | 91.80 | 91.80 | 92.80 | 2 | 92.60 | 93.00 | 848 | 1.75% | -13.27% |
| Orior N | 95.30 | -0.63% | -0.60 | 4272 | 96.70 | 94.30 | 96.70 | 26 | 95.10 | 95.40 | 63 | 2.80% | 26.39% |
| Partners Group N | 1577.50 | 0.16% | 2.50 | 37605 | 1580.00 | 1563.50 | 1580.50 | 349 | 1577.50 | 1578.00 | 348 | 3.61% | 51.68% |
| Peach Property N | 63.40 | 0.32% | 0.20 | 4917 | 63.40 | 62.80 | 63.40 | 64 | 63.20 | 63.40 | 205 | -2.46% | 37.83% |
| Perfect Holding N | 0.07 | -6.00% | -0.00 | 180644 | 0.07 | 0.07 | 0.08 | 9895 | 0.07 | 0.07 | 17200 | 0.00% | -12.96% |
| Perrot Duval I | 106.00 | 0.00% | 0.00 | 1 | 106.00 | 106.00 | 106.00 | 4 | 98.00 | 106.00 | 19 | 4.95% | -10.92% |
| Phoenix Mecano I | 439.00 | -0.23% | -1.00 | 65 | 441.50 | 437.00 | 441.50 | 2 | 437.00 | 440.00 | 8 | 0.92% | -5.49% |
| Pierer Mobility I | 85.00 | -1.05% | -0.90 | 5157 | 85.90 | 83.00 | 85.90 | 500 | 83.00 | 85.00 | 178 | 1.43% | 19.55% |
| Plazza N | 332.00 | -0.30% | -1.00 | 275 | 333.00 | 330.00 | 333.00 | 45 | 330.00 | 332.00 | 19 | 0.61% | 9.57% |
| Poenina N | 42.50 | -2.30% | -1.00 | 11780 | 43.50 | 42.30 | 43.50 | 90 | 42.50 | 42.70 | 10 | -3.63% | -12.73% |
| PolyPeptide N | 120.00 | 5.63% | 6.40 | 25012 | 112.80 | 112.80 | 121.80 | 14 | 120.00 | 120.20 | 25 | -0.17% | 0.00% |
| Polyphor N | 1.77 | 1.03% | 0.02 | 6701 | 1.74 | 1.74 | 1.78 | 212 | 1.74 | 1.77 | 3486 | -2.21% | -78.28% |
| Private Equity N | 88.00 | -1.12% | -1.00 | 66 | 88.00 | 88.00 | 88.00 | 48 | 88.00 | 88.50 | 47 | -1.68% | 49.15% |
| PSP N | 116.20 | 0.26% | 0.30 | 32134 | 116.40 | 115.50 | 116.60 | 196 | 116.20 | 116.30 | 613 | -0.60% | -1.78% |
| Relief Therapeut. N | 0.08 | -6.62% | -0.01 | 26356494 | 0.09 | 0.08 | 0.09 | 57610 | 0.08 | 0.08 | 1108 | -16.53% | -69.59% |
| Rieter N | 201.00 | 6.12% | 11.60 | 16760 | 197.40 | 192.80 | 204.50 | 8 | 200.50 | 201.00 | 119 | -0.99% | 107.86% |
| Roche GS | 355.80 | -0.56% | -2.00 | 837478 | 357.80 | 353.45 | 359.05 | 379 | 355.80 | 355.85 | 4912 | -1.24% | 15.15% |
| Romande Energie N | 1380.00 | -1.08% | -15.00 | 364 | 1385.00 | 1380.00 | 1405.00 | 7 | 1360.00 | 1380.00 | 258 | 6.15% | 22.12% |
| Santhera N | 1.36 | 1.19% | 0.02 | 169728 | 1.34 | 1.33 | 1.38 | 8040 | 1.33 | 1.36 | 63 | -3.14% | -51.57% |
| Schaffner N | 293.00 | -0.34% | -1.00 | 76 | 292.00 | 288.00 | 293.00 | 5 | 290.00 | 293.00 | 4 | -2.33% | 43.63% |
| Schindler N | 241.60 | 2.90% | 6.80 | 37824 | 238.00 | 235.60 | 245.20 | 525 | 241.60 | 241.80 | 34 | -2.42% | 1.34% |
| Schindler PS | 246.50 | 3.09% | 7.40 | 185875 | 242.90 | 239.50 | 250.40 | 2243 | 246.50 | 246.60 | 198 | -3.75% | 3.31% |
| Schlatter N | 26.60 | 3.10% | 0.80 | 203 | 26.60 | 26.60 | 26.60 | 199 | 26.00 | 26.60 | 250 | 3.10% | -9.52% |
| Schweiter I | 1346.00 | 0.45% | 6.00 | 329 | 1334.00 | 1334.00 | 1350.00 | 4 | 1344.00 | 1346.00 | 16 | -2.89% | -7.81% |
| SNB N | 5120.00 | -0.39% | -20.00 | 23 | 5140.00 | 5040.00 | 5140.00 | 7 | 5020.00 | 5140.00 | 2 | 0.39% | 9.40% |
| Sensirion N | 133.20 | 0.76% | 1.00 | 14450 | 131.80 | 131.40 | 134.20 | 765 | 133.00 | 133.20 | 6147 | -2.20% | 132.46% |
| SF Urban Prop. N | 97.50 | 0.00% | 0.00 | 578 | 97.50 | 97.50 | 98.50 | 24 | 97.50 | 98.00 | 400 | 0.00% | 0.52% |
| SFS N | 125.60 | 0.64% | 0.80 | 14132 | 125.00 | 124.50 | 126.40 | 1 | 125.60 | 125.90 | 760 | -3.38% | 19.62% |
| SGS N | 2783.00 | -0.32% | -9.00 | 7365 | 2793.00 | 2783.00 | 2801.00 | 264 | 2783.00 | 2784.00 | 3 | 1.35% | 4.23% |
| SHL Telemedicine N | 18.20 | 4.00% | 0.70 | 19575 | 17.50 | 17.50 | 18.20 | 5000 | 17.70 | 18.20 | 294 | 10.98% | 52.94% |
| Siegfried N | 890.50 | -0.11% | -1.00 | 4611 | 893.50 | 885.00 | 894.50 | 94 | 890.50 | 891.50 | 9 | 2.00% | 36.68% |
| SIG Combibloc N | 24.16 | -0.49% | -0.12 | 638928 | 24.36 | 24.04 | 24.38 | 4461 | 24.14 | 24.16 | 45499 | -3.59% | 17.62% |
| Sika N | 314.00 | 0.29% | 0.90 | 217247 | 312.00 | 308.30 | 316.50 | 2047 | 313.90 | 314.00 | 5727 | 0.96% | 29.86% |
| SoftwareOne N | 21.85 | 0.69% | 0.15 | 219013 | 21.70 | 21.60 | 22.00 | 9646 | 21.85 | 21.90 | 4263 | 1.39% | -16.60% |
| Sonova N | 374.20 | -0.21% | -0.80 | 64624 | 377.10 | 372.30 | 379.00 | 1352 | 374.20 | 374.60 | 24 | 4.06% | 62.70% |
| Spice Priv. Eq. N | 16.10 | 0.00% | 0.00 | 110 | 16.10 | 16.10 | 16.10 | 898 | 16.10 | 17.00 | 2179 | -3.59% | 69.47% |
| St. Galler KB N | 426.00 | 0.71% | 3.00 | 1166 | 426.00 | 421.50 | 426.00 | 6 | 425.00 | 426.00 | 15 | -0.58% | 2.65% |
| Stadler Rail N | 40.42 | 0.40% | 0.16 | 100785 | 40.14 | 40.14 | 40.74 | 2699 | 40.42 | 40.44 | 163 | 1.20% | 0.00% |
| Starrag N | 47.00 | -1.26% | -0.60 | 242 | 46.80 | 46.80 | 47.00 | 25 | 46.80 | 47.60 | 356 | 0.00% | 19.90% |
| Straumann N | 1884.50 | 1.75% | 32.50 | 15016 | 1866.50 | 1851.50 | 1887.00 | 75 | 1884.50 | 1885.00 | 103 | 4.32% | 82.70% |
| Sulzer N | 91.10 | -0.38% | -0.35 | 57919 | 91.65 | 90.85 | 93.15 | 300 | 91.00 | 91.10 | 16151 | 0.55% | 46.12% |
| Swatch Group I | 244.20 | -0.49% | -1.20 | 114182 | 247.10 | 244.10 | 247.50 | 3506 | 244.20 | 244.40 | 778 | -2.71% | 1.12% |
| Swatch Group N | 47.46 | -1.45% | -0.70 | 165354 | 48.20 | 47.46 | 48.44 | 2040 | 47.46 | 47.48 | 326 | -3.97% | 1.50% |
| Swiss Life N | 486.80 | 0.50% | 2.40 | 42030 | 486.00 | 483.70 | 488.60 | 29 | 486.80 | 486.90 | 135 | 0.62% | 18.04% |
| Swiss Prime Site N | 94.25 | -0.05% | -0.05 | 71468 | 94.50 | 93.65 | 94.50 | 153 | 94.15 | 94.25 | 2011 | 0.43% | 8.46% |
| Swiss Re N | 81.58 | -0.17% | -0.14 | 531748 | 81.74 | 81.46 | 82.20 | 256 | 81.58 | 81.60 | 4306 | 0.39% | -2.11% |
| Swiss Steel N | 0.36 | 1.69% | 0.01 | 699906 | 0.35 | 0.35 | 0.36 | 60214 | 0.36 | 0.36 | 6164 | -5.13% | 59.37% |
| Swisscom N | 547.40 | 0.66% | 3.60 | 39518 | 542.80 | 541.80 | 547.40 | 762 | 547.20 | 547.40 | 2136 | 0.48% | 14.73% |
| Swissquote N | 186.80 | 0.21% | 0.40 | 27663 | 188.00 | 185.00 | 188.00 | 138 | 186.60 | 186.80 | 121 | 0.65% | 117.46% |
| Tecan N | 553.50 | 0.36% | 2.00 | 15082 | 532.00 | 532.00 | 557.50 | 269 | 553.00 | 553.50 | 18 | 1.56% | 27.59% |
| Temenos N | 117.35 | -0.51% | -0.60 | 271389 | 118.70 | 116.90 | 119.20 | 3601 | 117.35 | 117.40 | 1550 | 1.87% | -5.10% |
| Thurgauer KB PS | 106.00 | 0.00% | 0.00 | 683 | 105.50 | 105.50 | 106.50 | 524 | 106.00 | 106.50 | 3170 | 0.00% | 1.44% |
| Tornos Holding | 7.37 | 0.96% | 0.07 | 17006 | 7.12 | 7.05 | 7.37 | 6820 | 7.20 | 7.37 | 199 | -6.47% | 78.02% |
| TX Group N | 156.60 | -0.25% | -0.40 | 1690 | 157.00 | 156.00 | 158.40 | 71 | 156.60 | 158.40 | 141 | -2.37% | 121.19% |
| U-Blox N | 65.35 | -0.08% | -0.05 | 31285 | 65.20 | 64.70 | 66.00 | 233 | 65.35 | 65.50 | 69 | -0.46% | 11.05% |
| UBS Group N | 16.07 | 0.85% | 0.14 | 6818230 | 15.94 | 15.83 | 16.14 | 59163 | 16.07 | 16.07 | 6018 | 1.23% | 28.87% |
| V-Zug N | 130.40 | -1.21% | -1.60 | 4666 | 132.00 | 127.60 | 132.00 | 25 | 129.20 | 130.40 | 51 | -0.46% | 47.68% |
| Valartis N | 9.15 | 1.67% | 0.15 | 3363 | 9.15 | 8.95 | 9.15 | 200 | 8.90 | 9.15 | 193 | 0.55% | 1.67% |
| Valiant N | 92.10 | 0.22% | 0.20 | 5728 | 91.40 | 91.40 | 92.10 | 7 | 92.00 | 92.10 | 5 | 0.22% | 6.47% |
| Valora N | 176.40 | 0.46% | 0.80 | 4887 | 176.00 | 174.00 | 177.00 | 29 | 176.20 | 176.40 | 2 | -2.97% | 1.50% |
| Varia N | 41.40 | -2.59% | -1.10 | 2289 | 42.30 | 41.40 | 42.50 | 99 | 41.40 | 42.00 | 463 | 0.98% | 5.08% |
| VAT Group N | 427.60 | 2.54% | 10.60 | 70927 | 421.00 | 420.40 | 433.20 | 823 | 427.40 | 427.60 | 546 | 5.27% | 93.66% |
| Vaudoise Vers. I | 442.00 | -0.23% | -1.00 | 2136 | 446.00 | 440.00 | 448.00 | 50 | 442.00 | 448.00 | 29 | -0.90% | -6.95% |
| Vetropack N | 58.00 | 0.00% | 0.00 | 21026 | 58.30 | 57.80 | 58.50 | 100 | 57.90 | 58.00 | 2157 | -0.85% | -2.85% |
| Vifor Pharma N | 124.60 | -0.04% | -0.05 | 91714 | 124.90 | 123.95 | 125.00 | 128 | 124.55 | 124.60 | 1375 | 0.48% | -10.36% |
| Villars N | 715.00 | -5.92% | -45.00 | 410 | 735.00 | 715.00 | 735.00 | 39 | 720.00 | 755.00 | 19 | -5.92% | -7.74% |
| Von Roll I | 1.18 | 2.61% | 0.03 | 94471 | 1.16 | 1.13 | 1.20 | 3779 | 1.18 | 1.19 | 10000 | 9.26% | 47.87% |
| Vontobel N | 84.40 | -0.41% | -0.35 | 18835 | 84.90 | 84.35 | 85.10 | 106 | 84.40 | 84.45 | 44 | 1.81% | 20.23% |
| VP Bank I | 103.60 | 1.97% | 2.00 | 2368 | 101.60 | 101.60 | 104.00 | 5 | 103.60 | 104.00 | 224 | 3.60% | -7.50% |
| VZ Holding N | 93.50 | 0.75% | 0.70 | 12624 | 93.00 | 92.60 | 95.00 | 45 | 93.00 | 93.50 | 366 | 1.74% | 15.57% |
| Walliser KB I | 100.00 | -0.99% | -1.00 | 985 | 100.50 | 100.00 | 101.50 | 1585 | 100.00 | 101.50 | 426 | -2.91% | -4.76% |
| Warteck Invest N | 2410.00 | 0.00% | 0.00 | 1 | 2410.00 | 2410.00 | 2410.00 | 6 | 2390.00 | 2410.00 | 128 | 0.00% | 1.26% |
| Wisekey N | 1.11 | -1.77% | -0.02 | 378030 | 1.10 | 1.10 | 1.20 | 9297 | 1.11 | 1.15 | 500 | -0.89% | -9.39% |
| Ypsomed N | 152.40 | -0.78% | -1.20 | 323 | 152.80 | 151.20 | 152.80 | 17 | 152.20 | 152.60 | 59 | -0.26% | 2.83% |
| Zehnder N | 100.40 | -0.59% | -0.60 | 6311 | 102.00 | 100.00 | 103.00 | 49 | 100.40 | 100.60 | 1 | -0.59% | 69.88% |
| Züblin N | 27.00 | -1.46% | -0.40 | 33 | 27.00 | 27.00 | 27.60 | 636 | 27.00 | 27.60 | 814 | 0.00% | -2.17% |
| Zug Estates N | 1990.00 | -0.50% | -10.00 | 25 | 1990.00 | 1980.00 | 1990.00 | 2 | 1980.00 | 1990.00 | 6 | 0.51% | -1.97% |
| Zuger Kantonalbank N | 6640.00 | 0.00% | 0.00 | 26 | 6720.00 | 6640.00 | 6740.00 | 16 | 6640.00 | 6720.00 | 3 | -0.30% | 3.75% |
| Zur Rose N | 359.50 | -0.14% | -0.50 | 80274 | 361.00 | 351.00 | 372.00 | 660 | 359.50 | 360.00 | 1672 | -2.57% | 27.03% |
| Zurich Insurance N | 397.50 | 0.35% | 1.40 | 251597 | 396.50 | 394.50 | 398.00 | 43 | 397.40 | 397.50 | 15839 | 1.38% | 6.43% |
| Zwahlen & Mayr I | 163.00 | - | - | - | - | - | - | 15 | 166.00 | 176.00 | 9 | -10.44% | -8.94% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung