Finanz und Wirtschaft 
26.01.2021 23:22:26
Chart
Kursdaten
| Kurs | 13612.11 | Eröffnung | 13542.96 |
| Diff. absolut | 77.78 | Tages-Hoch | 13665.81 |
| Diff. % | 0.57 % | Tages-Tief | 13537.75 |
| Volumen | 112020151 | Umsatz | 4298890654 |
| Schlusskurs vom 25.01.2021 | 13534.33 | Volatilität in % | - |
| Börse | Letzter Handel | 26.01.2021 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 26.01.2021 / 23:22 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 2.13% | 13665.8 | 13236.9 |
| 1 Woche | 0.87% | 13665.8 | 13497.7 |
| 1 Monat | 4.75% | 13665.8 | 13097.3 |
| 3 Monate | 9.46% | 13665.8 | 11882.1 |
| 6 Monate | 7.63% | 13665.8 | 11882.1 |
| 1 Jahr | 3.51% | 13665.8 | 9340.8 |
| 3 Jahre | 24.62% | 13665.8 | 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 | 26.78 | 0.71% | 0.19 | 5292200 | 26.61 | 26.54 | 27.07 | 50116 | 26.78 | 26.79 | 50300 | 2.25% | 8.38% |
| Achiko N | 0.37 | -4.65% | -0.02 | 572463 | 0.39 | 0.36 | 0.39 | 122000 | 0.36 | 0.37 | 881 | 10.48% | 17.52% |
| Addex N | 1.71 | 0.00% | 0.00 | 146992 | 1.75 | 1.71 | 1.80 | 6421 | 1.71 | 1.78 | 1900 | 5.90% | -14.32% |
| Adecco N | 57.40 | 0.70% | 0.40 | 904395 | 56.80 | 56.58 | 57.66 | 4609 | 57.40 | 57.42 | 641 | -2.45% | -2.97% |
| Adval Tech N | 178.00 | 0.00% | 0.00 | 46 | 178.00 | 178.00 | 178.00 | 3 | 168.00 | 178.00 | 4 | 2.89% | 4.71% |
| Aevis N | 11.85 | -1.25% | -0.15 | 6911 | 12.00 | 11.85 | 12.15 | 1542 | 11.85 | 12.15 | 179 | -1.25% | -5.20% |
| Airesis N | 0.88 | 3.53% | 0.03 | 92 | 0.83 | 0.83 | 0.88 | 599 | 0.83 | 0.88 | 19999 | 5.39% | -0.56% |
| Alcon N | 66.26 | -0.24% | -0.16 | 1231164 | 66.50 | 65.80 | 67.08 | 3487 | 66.26 | 66.28 | 359 | 2.25% | 12.61% |
| Allreal N | 195.60 | 1.66% | 3.20 | 22215 | 192.00 | 192.00 | 195.80 | 196 | 195.40 | 195.60 | 902 | -2.44% | -3.88% |
| Also N | 248.50 | 3.33% | 8.00 | 20954 | 240.50 | 239.00 | 252.50 | 445 | 248.50 | 249.00 | 44 | 3.97% | -1.78% |
| Aluflexpack N | 37.00 | -0.54% | -0.20 | 11718 | 37.00 | 36.50 | 39.60 | 539 | 36.50 | 37.50 | 219 | -3.39% | 8.50% |
| AMS I | 21.85 | 6.79% | 1.39 | 5209435 | 20.46 | 20.46 | 22.25 | 7073 | 21.84 | 21.85 | 5094 | -0.77% | 12.86% |
| APG SGA N | 190.00 | 2.70% | 5.00 | 1181 | 184.60 | 183.20 | 190.00 | 136 | 188.60 | 190.00 | 11 | -1.55% | -3.75% |
| Arbonia N | 13.94 | 1.90% | 0.26 | 102390 | 13.88 | 13.62 | 14.00 | 1926 | 13.94 | 13.96 | 173 | -3.19% | -1.55% |
| Arundel N | 2.60 | 3.17% | 0.08 | 2001 | 2.52 | 2.50 | 2.60 | 515 | 2.50 | 2.60 | 196 | 8.33% | 4.00% |
| Aryzta N | 0.83 | 1.72% | 0.01 | 7882593 | 0.81 | 0.77 | 0.83 | 167 | 0.83 | 0.83 | 16081 | 5.15% | 21.33% |
| Ascom N | 14.12 | 1.58% | 0.22 | 215426 | 13.94 | 13.86 | 14.14 | 126 | 14.10 | 14.12 | 2435 | 4.90% | 7.79% |
| Asmallworld N | 3.31 | -5.43% | -0.19 | 10320 | 3.54 | 3.30 | 3.54 | 500 | 3.38 | 3.53 | 2500 | 5.08% | -4.89% |
| Autoneum N | 160.30 | 7.58% | 11.30 | 19588 | 151.00 | 151.00 | 161.00 | 38 | 160.30 | 160.40 | 212 | 8.31% | -0.80% |
| Bachem N | 360.00 | 1.55% | 5.50 | 15244 | 355.00 | 355.00 | 365.50 | 125 | 360.00 | 360.50 | 16 | -3.74% | -8.98% |
| Bâloise N | 153.50 | 0.46% | 0.70 | 94878 | 153.40 | 152.80 | 155.30 | 2156 | 153.50 | 153.60 | 384 | -2.10% | -2.54% |
| Bank Linth N | 510.00 | 0.00% | 0.00 | 10 | 510.00 | 510.00 | 510.00 | 11 | 505.00 | 515.00 | 6 | 0.00% | 0.99% |
| BC Genève N | 156.00 | 1.63% | 2.50 | 638 | 153.50 | 153.50 | 156.50 | 58 | 155.50 | 156.00 | 47 | 0.65% | -1.89% |
| BC Jura I | 53.00 | -2.75% | -1.50 | 32 | 54.50 | 53.00 | 54.50 | 226 | 52.50 | 54.50 | 44 | 0.95% | 1.92% |
| BC Vaudoise N | 95.00 | 1.71% | 1.60 | 38456 | 93.90 | 93.20 | 95.00 | 38 | 94.90 | 95.00 | 1905 | 2.81% | -1.35% |
| Banque Profil I | 1.96 | 0.00% | 0.00 | 510 | 1.96 | 1.96 | 1.96 | 500 | 1.85 | 1.97 | 5921 | 0.51% | -19.01% |
| Barry Callebaut N | 2056.00 | 1.08% | 22.00 | 6527 | 2032.00 | 2032.00 | 2066.00 | 1011 | 2056.00 | 2058.00 | 104 | 2.39% | -2.28% |
| Basellandsch. KB PS | 936.00 | 0.21% | 2.00 | 396 | 926.00 | 926.00 | 936.00 | 1 | 928.00 | 936.00 | 23 | -0.43% | -0.43% |
| Basilea Pharma N | 52.35 | 0.67% | 0.35 | 18958 | 52.15 | 52.00 | 53.00 | 702 | 52.30 | 52.35 | 200 | -5.42% | -1.51% |
| Basler KB PS | 61.40 | 0.99% | 0.60 | 5073 | 60.80 | 60.80 | 61.60 | 699 | 61.00 | 61.40 | 1137 | 0.99% | 1.32% |
| BB Biotech N | 82.80 | -0.36% | -0.30 | 120148 | 83.30 | 82.25 | 84.80 | 322 | 82.75 | 82.80 | 2543 | 2.79% | 11.67% |
| Belimo N | 7090.00 | -0.70% | -50.00 | 948 | 7280.00 | 7090.00 | 7300.00 | 28 | 7090.00 | 7140.00 | 2 | -5.72% | -7.68% |
| Bell Food Group N | 247.00 | 1.86% | 4.50 | 3666 | 241.50 | 239.50 | 248.50 | 10 | 245.50 | 247.00 | 51 | -0.40% | 3.56% |
| Bellevue N | 31.70 | 1.93% | 0.60 | 6736 | 31.50 | 31.20 | 31.70 | 350 | 31.50 | 31.70 | 1588 | 4.28% | 2.92% |
| Titlis-Bahnen N | 46.40 | -0.22% | -0.10 | 1212 | 46.80 | 46.40 | 47.80 | 50 | 46.20 | 46.40 | 269 | -1.49% | -3.13% |
| BEKB | BCBE N | 219.00 | 1.15% | 2.50 | 2295 | 218.00 | 215.50 | 219.00 | 79 | 215.50 | 219.00 | 190 | 0.46% | -3.95% |
| BFW Liegenschaften N | 43.80 | - | - | - | - | - | - | 41 | 44.00 | 44.20 | 12257 | -6.41% | -1.13% |
| BKW N | 102.60 | 1.38% | 1.40 | 68683 | 102.80 | 102.20 | 103.80 | 1867 | 102.40 | 102.60 | 176 | -0.39% | 3.43% |
| Blackstone Res. N | 5.50 | -1.79% | -0.10 | 213221 | 5.50 | 5.30 | 5.65 | 12574 | 5.40 | 5.50 | 9070 | 22.77% | 154.63% |
| Bobst N | 63.45 | 3.93% | 2.40 | 29207 | 61.40 | 61.40 | 64.00 | 53 | 63.45 | 63.80 | 143 | 6.37% | 18.71% |
| Bossard N | 206.00 | 2.23% | 4.50 | 16202 | 201.50 | 201.00 | 206.00 | 487 | 204.50 | 206.00 | 597 | 3.00% | 15.47% |
| Bucher N | 441.40 | 0.91% | 4.00 | 21243 | 437.40 | 435.00 | 445.80 | 299 | 441.40 | 441.60 | 17 | 3.28% | 8.83% |
| Burckhardt Compr. N | 309.50 | 0.49% | 1.50 | 7264 | 302.00 | 300.50 | 310.50 | 8 | 309.50 | 310.00 | 130 | -6.35% | 0.81% |
| Burkhalter N | 65.30 | 1.87% | 1.20 | 2679 | 65.00 | 64.20 | 65.30 | 23 | 64.80 | 65.30 | 143 | 0.77% | -1.21% |
| BVZ N | 785.00 | 3.29% | 25.00 | 31 | 760.00 | 760.00 | 785.00 | 12 | 770.00 | 785.00 | 13 | 1.95% | -0.63% |
| Calida N | 36.00 | -0.55% | -0.20 | 21166 | 36.20 | 35.90 | 36.90 | 127 | 36.00 | 36.40 | 15 | 14.65% | 12.85% |
| Gavazzi I | 182.50 | 2.53% | 4.50 | 396 | 180.00 | 178.50 | 182.50 | 6 | 179.00 | 182.50 | 5 | -1.35% | 0.55% |
| Cassiopea N | 45.00 | -0.44% | -0.20 | 3881 | 45.50 | 45.00 | 46.00 | 68 | 45.00 | 45.90 | 50 | 2.27% | -7.22% |
| Cembra Money Bank N | 100.20 | 1.31% | 1.30 | 122945 | 98.65 | 98.65 | 100.80 | 708 | 100.10 | 100.20 | 872 | -1.38% | -6.53% |
| Lindt & Sprüngli N | 86400.00 | 0.70% | 600.00 | 138 | 86000.00 | 86000.00 | 86800.00 | 3 | 86300.00 | 86400.00 | 2 | 1.17% | -2.26% |
| Lindt & Sprüngli PS | 8045.00 | 1.20% | 95.00 | 2837 | 7950.00 | 7950.00 | 8095.00 | 14 | 8040.00 | 8045.00 | 2 | -0.37% | -6.78% |
| Cicor Technologies N | 47.50 | -1.66% | -0.80 | 490 | 48.10 | 47.50 | 48.50 | 5 | 47.30 | 47.70 | 5 | 0.85% | 2.15% |
| Clariant N | 19.18 | 1.54% | 0.29 | 1722579 | 19.00 | 18.91 | 19.29 | 6816 | 19.17 | 19.18 | 133 | -0.44% | 1.89% |
| Coltene N | 92.00 | 0.00% | 0.00 | 1388 | 91.50 | 90.60 | 92.70 | 2867 | 92.00 | 92.20 | 5 | 4.31% | 6.98% |
| Comet N | 205.00 | 3.74% | 7.40 | 26812 | 199.20 | 199.00 | 211.00 | 236 | 204.50 | 205.00 | 15 | -1.20% | 3.43% |
| Richemont N | 83.72 | 1.04% | 0.86 | 1410637 | 82.76 | 82.50 | 84.22 | 1813 | 83.70 | 83.72 | 20653 | 0.22% | 4.55% |
| CI COM I | 2.66 | - | - | - | - | - | - | 184 | 2.50 | 2.60 | 500 | 7.26% | 10.83% |
| Comp. Fin. Tradition | 112.00 | 1.82% | 2.00 | 2534 | 110.00 | 110.00 | 112.50 | 152 | 111.00 | 112.00 | 100 | -0.88% | 1.82% |
| Conzzeta N | 1112.00 | 0.91% | 10.00 | 2801 | 1100.00 | 1100.00 | 1122.00 | 10 | 1110.00 | 1112.00 | 59 | -4.30% | 2.21% |
| Cosmo N | 81.70 | 1.74% | 1.40 | 10366 | 81.00 | 80.50 | 82.30 | 145 | 81.70 | 81.80 | 2085 | -2.74% | -3.88% |
| CPH N | 71.80 | 0.00% | 0.00 | 712 | 71.80 | 71.40 | 72.20 | 223 | 71.40 | 72.20 | 41 | -4.27% | -1.10% |
| Crealogix N | 128.00 | 0.00% | 0.00 | 23 | 128.00 | 127.00 | 128.00 | 80 | 127.00 | 128.00 | 242 | -0.78% | 8.47% |
| CS Group N | 12.00 | 0.00% | 0.00 | 14595541 | 12.07 | 11.90 | 12.15 | 727004 | 12.00 | 12.01 | 1000 | -1.40% | 5.26% |
| Daetwyler I | 263.00 | 0.19% | 0.50 | 12270 | 266.00 | 261.50 | 267.00 | 423 | 262.50 | 263.00 | 1863 | 2.94% | 2.33% |
| DKSH N | 73.45 | 1.80% | 1.30 | 121119 | 71.95 | 71.65 | 73.70 | 360 | 73.40 | 73.45 | 771 | 8.41% | 10.37% |
| Dormakaba N | 525.50 | 1.25% | 6.50 | 11869 | 524.00 | 521.00 | 532.00 | 140 | 525.50 | 526.00 | 125 | 2.04% | 4.58% |
| Dufry N | 47.24 | 1.81% | 0.84 | 936759 | 46.65 | 45.34 | 47.31 | 1367 | 47.23 | 47.24 | 1165 | -10.60% | -15.01% |
| Edisun Power N | 130.00 | 5.69% | 7.00 | 722 | 124.00 | 123.00 | 130.00 | 13 | 126.00 | 130.00 | 1560 | 1.96% | 12.07% |
| EFG International N | 6.09 | 3.05% | 0.18 | 47535 | 5.99 | 5.87 | 6.13 | 292 | 6.08 | 6.09 | 6147 | -3.49% | 5.00% |
| Elma Electronic N | 490.00 | - | - | - | - | - | - | 7 | 484.00 | 490.00 | 59 | 1.24% | 0.00% |
| Emmi N | 935.00 | 0.43% | 4.00 | 4101 | 935.00 | 926.00 | 940.00 | 37 | 935.00 | 936.50 | 19 | 0.97% | 2.58% |
| Ems-Chemie N | 840.50 | 1.27% | 10.50 | 10204 | 831.50 | 830.00 | 845.00 | 198 | 840.00 | 840.50 | 132 | 2.50% | -1.47% |
| Evolva N | 0.23 | 1.29% | 0.00 | 1263009 | 0.23 | 0.23 | 0.24 | 4761 | 0.23 | 0.23 | 21606 | 5.38% | 16.34% |
| Feintool N | 53.50 | 2.69% | 1.40 | 3226 | 52.00 | 51.80 | 54.50 | 34 | 53.50 | 54.40 | 55 | -0.37% | -4.29% |
| Flughafen Zürich N | 147.00 | -0.07% | -0.10 | 109692 | 146.30 | 144.80 | 149.00 | 1767 | 147.00 | 147.40 | 736 | -3.73% | -5.83% |
| Forbo N | 1556.00 | -0.64% | -10.00 | 1608 | 1590.00 | 1552.00 | 1590.00 | 62 | 1556.00 | 1558.00 | 21 | -1.02% | 2.50% |
| Fundamenta N | 17.35 | -0.57% | -0.10 | 14191 | 17.35 | 17.15 | 17.50 | 1489 | 17.35 | 17.45 | 550 | -4.41% | -4.67% |
| Galenica N | 61.20 | 0.41% | 0.25 | 235069 | 61.25 | 60.80 | 61.30 | 931 | 61.15 | 61.20 | 7505 | 1.66% | 3.73% |
| GAM N | 2.10 | -2.69% | -0.06 | 720125 | 2.06 | 2.06 | 2.16 | 258 | 2.10 | 2.10 | 400 | 1.45% | -2.96% |
| Geberit N | 550.80 | 0.11% | 0.60 | 87295 | 551.00 | 550.80 | 556.80 | 1170 | 550.60 | 550.80 | 410 | -1.18% | -0.61% |
| Georg Fischer N | 1139.00 | 1.06% | 12.00 | 15854 | 1128.00 | 1121.00 | 1147.00 | 99 | 1138.00 | 1139.00 | 276 | -0.52% | -0.09% |
| Givaudan N | 3727.00 | 1.30% | 48.00 | 34470 | 3700.00 | 3690.00 | 3765.00 | 125 | 3725.00 | 3727.00 | 83 | 4.87% | -0.08% |
| Glarner KB N | 29.30 | 0.00% | 0.00 | 2537 | 29.50 | 29.30 | 30.00 | 1759 | 29.30 | 29.50 | 50 | -0.68% | -1.68% |
| Graubündner KB PS | 1470.00 | -0.34% | -5.00 | 248 | 1485.00 | 1460.00 | 1485.00 | 2 | 1465.00 | 1470.00 | 2 | 0.68% | -2.00% |
| Groupe Minoteries N | 338.00 | 0.00% | 0.00 | 15 | 338.00 | 338.00 | 338.00 | 99 | 332.00 | 338.00 | 69 | 0.00% | 0.60% |
| Gurit I | 2640.00 | 1.34% | 35.00 | 718 | 2600.00 | 2600.00 | 2680.00 | 4 | 2640.00 | 2645.00 | 1 | -0.94% | 6.45% |
| Helvetia N | 91.20 | 1.05% | 0.95 | 99429 | 90.80 | 90.35 | 91.95 | 1689 | 91.20 | 91.25 | 128 | -3.44% | -2.36% |
| Hiag Immo N | 103.50 | 0.98% | 1.00 | 4881 | 102.50 | 100.00 | 104.00 | 133 | 102.50 | 103.50 | 361 | -1.90% | -5.48% |
| Highlight E&E I | 27.00 | -4.93% | -1.40 | 4 | 27.00 | 27.00 | 27.00 | 299 | 26.80 | 28.40 | 49 | -4.93% | -5.59% |
| Hochdorf N | 61.80 | 0.49% | 0.30 | 214 | 62.00 | 61.50 | 62.00 | 366 | 61.80 | 62.10 | 500 | 0.65% | -2.22% |
| Huber+Suhner N | 74.00 | -0.27% | -0.20 | 49221 | 74.80 | 73.00 | 75.50 | 633 | 73.90 | 74.00 | 43 | -0.67% | 5.87% |
| Hypo Lenzburg N | 4280.00 | 0.00% | 0.00 | 29 | 4220.00 | 4200.00 | 4280.00 | 1 | 4220.00 | 4280.00 | 13 | 0.00% | 0.94% |
| Idorsia N | 28.74 | 0.49% | 0.14 | 252670 | 28.78 | 28.60 | 29.16 | 714 | 28.72 | 28.74 | 132 | 1.55% | 12.62% |
| Implenia N | 24.70 | -0.08% | -0.02 | 65961 | 24.58 | 24.42 | 25.08 | 33 | 24.54 | 24.70 | 225 | -2.83% | 2.75% |
| Ina Invest N | 18.90 | 0.00% | 0.00 | 2669 | 18.70 | 18.60 | 18.90 | 15 | 18.70 | 18.90 | 4584 | 0.53% | -3.08% |
| Inficon N | 995.00 | 0.40% | 4.00 | 2985 | 989.00 | 984.00 | 1010.00 | 28 | 994.00 | 995.00 | 72 | 1.63% | 23.14% |
| Interroll N | 2805.00 | 13.33% | 330.00 | 3722 | 2605.00 | 2605.00 | 2810.00 | 29 | 2800.00 | 2805.00 | 15 | 9.36% | 4.08% |
| Intershop N | 601.00 | 1.18% | 7.00 | 715 | 597.00 | 592.00 | 603.00 | 7 | 598.00 | 601.00 | 65 | -0.66% | -2.28% |
| Investis N | 87.20 | -0.68% | -0.60 | 8875 | 87.80 | 86.00 | 88.60 | 39 | 86.60 | 87.20 | 401 | -4.18% | -4.60% |
| IVF Hartmann N | 188.00 | 4.44% | 8.00 | 53 | 181.00 | 180.00 | 188.00 | 200 | 182.00 | 188.00 | 63 | 1.08% | 0.53% |
| Julius Bär N | 54.80 | 0.18% | 0.10 | 653172 | 54.88 | 54.62 | 55.28 | 1007 | 54.80 | 54.82 | 5341 | -0.76% | 7.45% |
| Jungfraubahn N | 138.40 | 2.06% | 2.80 | 5164 | 136.00 | 135.60 | 139.40 | 15 | 138.40 | 138.60 | 14 | 0.00% | 0.87% |
| Kardex N | 203.50 | 0.00% | 0.00 | 30335 | 202.50 | 202.00 | 205.50 | 1032 | 203.00 | 203.50 | 375 | -1.45% | 5.11% |
| Klingelnberg N | 20.90 | 2.45% | 0.50 | 587 | 21.40 | 20.40 | 21.40 | 117 | 20.60 | 20.90 | 117 | 0.97% | -4.13% |
| Komax N | 208.40 | 8.60% | 16.50 | 33137 | 197.10 | 196.20 | 210.00 | 47 | 208.00 | 208.40 | 259 | 4.62% | 18.21% |
| Kudelski I | 4.35 | 2.11% | 0.09 | 183650 | 4.23 | 4.20 | 4.35 | 1741 | 4.32 | 4.35 | 1485 | 20.83% | 26.09% |
| Kühne + Nagel N | 205.50 | 0.59% | 1.20 | 200681 | 204.20 | 203.80 | 206.70 | 1571 | 205.40 | 205.50 | 18625 | 1.83% | 2.34% |
| Kuros BioSciences N | 2.28 | 0.00% | 0.00 | 19963 | 2.27 | 2.25 | 2.29 | 50 | 2.27 | 2.28 | 1366 | 8.06% | 12.87% |
| LafargeHolcim N | 49.38 | 0.73% | 0.36 | 2017037 | 49.12 | 48.88 | 49.75 | 121041 | 49.38 | 49.39 | 808 | -2.49% | 1.56% |
| Lalique N | 34.00 | -5.56% | -2.00 | 2 | 35.00 | 34.00 | 35.00 | 19 | 34.00 | 34.60 | 210 | -3.95% | -7.10% |
| Landis+Gyr N | 72.90 | 1.32% | 0.95 | 142005 | 71.35 | 71.20 | 74.35 | 1767 | 72.85 | 72.90 | 523 | -3.19% | 5.04% |
| Lmgroup I | 24.00 | 1.27% | 0.30 | 8473 | 23.30 | 23.00 | 24.00 | 200 | 23.50 | 24.00 | 187 | -6.25% | -7.69% |
| Leclanché N | 1.09 | 1.87% | 0.02 | 42426 | 1.07 | 1.05 | 1.09 | 59392 | 1.05 | 1.09 | 7046 | 5.83% | -2.68% |
| Lem N | 1890.00 | 0.64% | 12.00 | 430 | 1878.00 | 1870.00 | 1890.00 | 8 | 1882.00 | 1890.00 | 40 | 2.16% | 9.38% |
| Leonteq N | 36.10 | 0.42% | 0.15 | 63167 | 35.85 | 35.85 | 36.65 | 236 | 36.05 | 36.10 | 246 | 3.44% | 3.00% |
| LLB N | 52.30 | 0.38% | 0.20 | 6132 | 53.30 | 51.20 | 53.30 | 26 | 52.30 | 52.40 | 3 | -2.06% | -0.38% |
| Logitech N | 90.90 | -1.62% | -1.50 | 1271134 | 92.10 | 90.54 | 92.72 | 16347 | 90.90 | 90.92 | 1769 | 4.51% | 5.80% |
| Lonza N | 600.00 | -1.22% | -7.40 | 224816 | 609.60 | 600.00 | 613.20 | 2219 | 600.00 | 600.80 | 1 | 3.45% | 5.49% |
| Luzerner KB N | 396.00 | 0.89% | 3.50 | 1454 | 393.00 | 391.50 | 396.00 | 42 | 394.50 | 396.00 | 40 | -1.25% | -1.12% |
| MCH Group N | 13.80 | 0.73% | 0.10 | 14193 | 13.80 | 13.55 | 14.25 | 781 | 13.80 | 14.00 | 800 | 4.15% | 15.00% |
| Medacta N | 102.00 | 0.99% | 1.00 | 23856 | 102.40 | 100.80 | 102.80 | 882 | 102.00 | 102.20 | 77 | 5.81% | 16.44% |
| Medartis N | 45.50 | 1.90% | 0.85 | 16645 | 45.50 | 45.40 | 46.45 | 248 | 45.50 | 46.95 | 17 | 1.90% | -2.15% |
| Meier Tobler N | 13.35 | -1.11% | -0.15 | 4894 | 13.65 | 13.35 | 13.85 | 354 | 13.35 | 13.55 | 15 | -1.11% | 7.23% |
| Metall Zug N | 1625.00 | 4.17% | 65.00 | 396 | 1560.00 | 1560.00 | 1635.00 | 71 | 1605.00 | 1625.00 | 10 | -3.85% | 8.33% |
| Meyer Burger N | 0.36 | -0.49% | -0.00 | 9874300 | 0.36 | 0.36 | 0.37 | 32224 | 0.36 | 0.36 | 5461 | -4.32% | 7.84% |
| Mikron N | 5.80 | 0.00% | 0.00 | 7763 | 5.74 | 5.74 | 5.98 | 18 | 5.80 | 5.88 | 80 | 2.47% | 7.41% |
| Mobilezone N | 9.95 | 1.95% | 0.19 | 46588 | 9.74 | 9.74 | 9.99 | 106 | 9.93 | 9.95 | 310 | -1.68% | -1.29% |
| Mobimo N | 279.50 | 0.72% | 2.00 | 10967 | 279.00 | 276.50 | 279.50 | 69 | 279.00 | 279.50 | 524 | -3.29% | -2.27% |
| Molecular Partners N | 21.05 | 0.24% | 0.05 | 40667 | 21.30 | 21.00 | 21.85 | 1550 | 21.05 | 21.10 | 918 | 1.45% | 1.45% |
| Nestlé N | 103.36 | 1.53% | 1.56 | 6859441 | 102.40 | 102.04 | 103.90 | 10692 | 103.34 | 103.36 | 7967 | 2.74% | -0.86% |
| Newron Pharma N | 2.91 | 3.19% | 0.09 | 164330 | 2.90 | 2.75 | 3.00 | 786 | 2.91 | 2.98 | 900 | 8.58% | 35.35% |
| Novartis N | 84.33 | -2.09% | -1.80 | 10341057 | 83.11 | 82.93 | 84.60 | 11256 | 84.32 | 84.33 | 31338 | -1.39% | 0.81% |
| Novavest N | 43.40 | 0.23% | 0.10 | 5988 | 43.20 | 42.60 | 43.40 | 152 | 42.90 | 43.40 | 102 | -0.46% | -1.36% |
| ObsEva N | 3.39 | -2.87% | -0.10 | 347896 | 3.60 | 3.12 | 3.63 | 3753 | 3.39 | 3.43 | 8138 | -18.51% | 77.49% |
| OC Oerlikon N | 9.18 | 1.72% | 0.15 | 1605127 | 9.03 | 9.01 | 9.25 | 13811 | 9.18 | 9.18 | 2764 | 3.09% | 0.27% |
| Orascom N | 10.22 | -1.92% | -0.20 | 7775 | 10.38 | 10.10 | 10.58 | 112 | 10.22 | 10.42 | 67 | 9.30% | 10.73% |
| Orell Füssli N | 105.00 | 0.96% | 1.00 | 287 | 104.50 | 104.50 | 107.00 | 633 | 105.00 | 106.50 | 74 | -0.47% | -1.87% |
| Orior N | 72.90 | 2.97% | 2.10 | 22024 | 71.40 | 70.90 | 73.40 | 88 | 72.80 | 72.90 | 1118 | -0.68% | -3.32% |
| Partners Group N | 1084.00 | 1.59% | 17.00 | 55214 | 1069.50 | 1064.50 | 1092.00 | 149 | 1083.50 | 1084.00 | 1008 | 3.24% | 4.23% |
| Peach Property N | 43.20 | 1.65% | 0.70 | 6505 | 42.70 | 42.70 | 43.50 | 25 | 43.00 | 43.20 | 79 | -3.57% | -6.09% |
| Perfect Holding N | 0.09 | -0.58% | -0.00 | 385351 | 0.09 | 0.08 | 0.09 | 69991 | 0.08 | 0.09 | 38385 | -2.86% | 4.94% |
| Perrot Duval I | 117.00 | 0.00% | 0.00 | 20 | 117.00 | 117.00 | 117.00 | 30 | 117.00 | 118.00 | 1000 | 0.00% | -1.68% |
| Phoenix Mecano I | 469.00 | 0.64% | 3.00 | 241 | 465.00 | 465.00 | 472.50 | 2 | 466.00 | 469.00 | 1 | -0.74% | 0.97% |
| Pierer Mobility I | 74.00 | 2.78% | 2.00 | 14407 | 72.70 | 72.10 | 74.90 | 124 | 73.90 | 74.00 | 1125 | 0.54% | 4.08% |
| Plazza N | 309.00 | -0.32% | -1.00 | 1003 | 308.00 | 307.00 | 309.00 | 86 | 307.00 | 309.00 | 191 | 2.32% | 1.98% |
| Poenina N | 49.70 | 3.33% | 1.60 | 1397 | 48.30 | 48.30 | 49.70 | 27 | 49.30 | 49.70 | 455 | 1.43% | 2.05% |
| Polyphor N | 7.92 | 1.41% | 0.11 | 7642 | 7.90 | 7.90 | 7.92 | 1328 | 7.90 | 7.92 | 1831 | -0.75% | -2.82% |
| Private Equity N | 59.00 | -1.67% | -1.00 | 1064 | 60.00 | 59.00 | 60.00 | 1155 | 59.00 | 60.50 | 251 | 0.00% | 0.00% |
| PSP N | 115.30 | 1.68% | 1.90 | 96898 | 113.40 | 113.10 | 115.40 | 9750 | 115.20 | 115.30 | 4255 | 0.09% | -2.54% |
| Relief Therapeut. N | 0.40 | -7.42% | -0.03 | 19614346 | 0.42 | 0.40 | 0.43 | 156318 | 0.40 | 0.40 | 23236 | 18.40% | 48.33% |
| Rieter N | 94.10 | 3.07% | 2.80 | 5396 | 91.00 | 91.00 | 95.20 | 45 | 94.00 | 94.10 | 22 | -6.46% | -2.69% |
| Roche GS | 322.95 | 0.67% | 2.15 | 1896503 | 324.00 | 322.40 | 325.90 | 1316 | 322.90 | 322.95 | 5874 | 1.49% | 4.51% |
| Romande Energie N | 1170.00 | 2.63% | 30.00 | 264 | 1140.00 | 1140.00 | 1180.00 | 34 | 1170.00 | 1185.00 | 10 | 7.34% | 3.54% |
| Santhera N | 3.02 | 1.68% | 0.05 | 50640 | 3.02 | 2.96 | 3.03 | 4046 | 3.00 | 3.02 | 6724 | 8.24% | 7.86% |
| Schaffner N | 195.50 | 0.77% | 1.50 | 295 | 195.00 | 193.00 | 196.00 | 1 | 193.00 | 195.50 | 7 | 0.77% | -4.17% |
| Schindler N | 235.40 | 1.12% | 2.60 | 34177 | 232.40 | 232.40 | 236.80 | 713 | 235.40 | 235.60 | 67 | -0.34% | -1.26% |
| Schindler PS | 235.50 | 1.12% | 2.60 | 166140 | 233.60 | 231.80 | 236.40 | 1859 | 235.50 | 235.60 | 222 | 0.04% | -1.30% |
| Schlatter N | 29.60 | 11.28% | 3.00 | 100 | 29.60 | 29.60 | 29.60 | 31 | 27.00 | 29.00 | 193 | 0.68% | 0.68% |
| Schweiter I | 1538.00 | 1.32% | 20.00 | 1582 | 1500.00 | 1500.00 | 1560.00 | 4 | 1536.00 | 1538.00 | 39 | 1.32% | 5.34% |
| SNB N | 5080.00 | 1.80% | 90.00 | 107 | 5040.00 | 4930.00 | 5080.00 | 2 | 4940.00 | 5080.00 | 8 | 0.79% | 8.55% |
| Sensirion N | 59.90 | 1.18% | 0.70 | 32347 | 59.40 | 59.30 | 60.30 | 18 | 59.80 | 59.90 | 27 | -3.23% | 4.54% |
| SF Urban Prop. N | 95.50 | 1.06% | 1.00 | 1210 | 94.50 | 93.50 | 95.50 | 384 | 94.00 | 95.50 | 984 | 0.53% | -1.55% |
| SFS N | 110.60 | 2.41% | 2.60 | 34162 | 108.60 | 108.20 | 110.80 | 555 | 110.50 | 110.60 | 280 | 2.41% | 5.33% |
| SGS N | 2765.00 | 0.66% | 18.00 | 15478 | 2747.00 | 2731.00 | 2775.00 | 89 | 2765.00 | 2766.00 | 147 | 2.29% | 3.56% |
| Siegfried N | 646.50 | 1.57% | 10.00 | 8561 | 638.00 | 636.50 | 657.00 | 75 | 646.00 | 646.50 | 5 | 2.70% | -0.77% |
| SIG Combibloc N | 21.72 | 1.50% | 0.32 | 853019 | 21.48 | 21.38 | 21.86 | 19020 | 21.70 | 21.72 | 13443 | 3.53% | 5.74% |
| Sika N | 247.70 | 0.00% | 0.00 | 369420 | 249.10 | 246.90 | 252.20 | 1349 | 247.60 | 247.70 | 2440 | 1.81% | 2.44% |
| SoftwareOne N | 28.50 | 1.79% | 0.50 | 199508 | 28.05 | 27.80 | 28.60 | 3304 | 28.45 | 28.50 | 1888 | -0.35% | 8.78% |
| Sonova N | 227.10 | 1.52% | 3.40 | 210001 | 223.80 | 223.10 | 229.80 | 2005 | 227.10 | 227.20 | 145 | 1.47% | -1.26% |
| Spice Priv. Eq. N | 8.45 | -0.59% | -0.05 | 512 | 9.30 | 8.45 | 9.30 | 719 | 8.45 | 9.00 | 1649 | -5.59% | -11.05% |
| St. Galler KB N | 415.00 | 2.22% | 9.00 | 1996 | 407.00 | 406.00 | 415.00 | 29 | 413.50 | 415.00 | 87 | 1.59% | 0.00% |
| Stadler Rail N | 44.48 | 2.07% | 0.90 | 316779 | 43.46 | 43.46 | 44.48 | 3459 | 44.44 | 44.48 | 6614 | 2.63% | 10.04% |
| Starrag N | 42.00 | 2.44% | 1.00 | 1074 | 42.80 | 42.00 | 42.80 | 187 | 42.00 | 43.00 | 130 | 2.94% | 7.14% |
| Straumann N | 1041.00 | 0.87% | 9.00 | 41978 | 1032.00 | 1030.50 | 1051.00 | 776 | 1041.00 | 1042.00 | 1011 | 1.56% | 0.92% |
| Sulzer N | 97.60 | 2.41% | 2.30 | 103336 | 95.70 | 95.00 | 98.55 | 1001 | 97.60 | 97.70 | 99 | 0.10% | 4.83% |
| Sunrise N | 110.00 | 0.00% | 0.00 | 1853 | 110.00 | 110.00 | 110.20 | 5777 | 110.00 | 110.20 | 1113 | -0.18% | -0.18% |
| Swatch Group I | 255.50 | 0.99% | 2.50 | 244402 | 257.50 | 251.70 | 257.50 | 1473 | 255.40 | 255.50 | 2097 | 0.27% | 5.80% |
| Swatch Group N | 49.54 | 1.60% | 0.78 | 123916 | 48.38 | 48.32 | 49.62 | 6 | 49.52 | 49.54 | 2697 | 0.86% | 5.95% |
| Swiss Life N | 421.00 | 0.81% | 3.40 | 146918 | 418.40 | 418.40 | 424.30 | 87 | 421.00 | 421.10 | 83 | -1.54% | 2.09% |
| Swiss Prime Site N | 87.55 | 2.04% | 1.75 | 213408 | 85.95 | 85.60 | 87.80 | 705 | 87.55 | 87.60 | 5298 | 0.17% | 0.75% |
| Swiss Re N | 80.44 | 0.47% | 0.38 | 1650626 | 80.56 | 80.16 | 80.90 | 2102 | 80.42 | 80.44 | 882 | -3.85% | -3.48% |
| Swiss Steel N | 0.26 | 0.00% | 0.00 | 738870 | 0.26 | 0.25 | 0.26 | 76841 | 0.25 | 0.26 | 38542 | 9.57% | 9.57% |
| Swisscom N | 483.20 | 1.21% | 5.80 | 221753 | 479.60 | 478.00 | 488.80 | 966 | 483.20 | 483.30 | 590 | 1.92% | 1.28% |
| Swissquote N | 99.80 | 1.32% | 1.30 | 48226 | 98.50 | 98.10 | 100.60 | 5 | 99.80 | 100.00 | 94 | -7.08% | 16.18% |
| Tecan N | 450.40 | -1.10% | -5.00 | 30377 | 456.60 | 448.40 | 462.40 | 112 | 449.80 | 450.40 | 286 | 1.90% | 3.83% |
| Temenos N | 115.30 | 4.11% | 4.55 | 543781 | 110.90 | 110.05 | 115.60 | 3453 | 115.30 | 115.35 | 148 | 0.74% | -6.75% |
| Thurgauer KB PS | 103.50 | 2.48% | 2.50 | 1927 | 102.00 | 101.00 | 103.50 | 109 | 101.50 | 103.50 | 1 | 2.48% | -0.96% |
| Tornos Holding | 5.75 | -0.69% | -0.04 | 54255 | 5.70 | 5.28 | 5.79 | 80 | 5.41 | 5.75 | 1999 | 27.78% | 38.89% |
| TX Group N | 71.00 | 0.00% | 0.00 | 1146 | 71.20 | 71.00 | 71.20 | 303 | 71.00 | 71.20 | 59 | -4.70% | 0.28% |
| U-Blox N | 73.20 | 3.46% | 2.45 | 42890 | 71.00 | 70.55 | 74.00 | 547 | 73.20 | 73.25 | 153 | -1.01% | 24.38% |
| UBS Group N | 13.23 | 2.40% | 0.31 | 21909875 | 13.50 | 13.06 | 13.50 | 48528 | 13.22 | 13.23 | 72457 | 0.08% | 6.09% |
| V-Zug N | 93.00 | 0.98% | 0.90 | 3168 | 93.00 | 92.00 | 93.00 | 23 | 92.40 | 93.00 | 47 | -2.52% | 5.32% |
| Valartis N | 8.90 | 0.56% | 0.05 | 8146 | 8.75 | 8.40 | 8.90 | 2000 | 8.45 | 8.90 | 666 | -0.56% | -1.11% |
| Valiant N | 86.90 | 1.88% | 1.60 | 14318 | 85.70 | 85.20 | 87.00 | 128 | 86.80 | 86.90 | 163 | 1.16% | 0.46% |
| Valora N | 171.40 | 1.78% | 3.00 | 8103 | 167.20 | 167.20 | 172.60 | 46 | 171.40 | 171.60 | 438 | -1.04% | -1.38% |
| Varia N | 39.10 | 0.00% | 0.00 | 3439 | 39.00 | 39.00 | 39.50 | 299 | 39.10 | 39.50 | 2461 | 0.26% | -0.76% |
| VAT Group N | 253.60 | 1.04% | 2.60 | 81236 | 250.60 | 250.60 | 256.00 | 1099 | 253.40 | 253.60 | 469 | 1.04% | 14.86% |
| Vaudoise Vers. I | 465.00 | 0.65% | 3.00 | 518 | 462.00 | 462.00 | 474.00 | 32 | 465.00 | 468.00 | 8 | -1.48% | -2.11% |
| Vetropack N | 58.90 | 1.38% | 0.80 | 14675 | 59.00 | 58.20 | 60.60 | 240 | 58.80 | 59.00 | 1116 | -3.76% | -1.34% |
| Vifor Pharma N | 125.90 | 0.72% | 0.90 | 247903 | 124.50 | 124.50 | 127.50 | 130 | 125.85 | 125.90 | 1893 | -8.54% | -9.42% |
| Villars N | 750.00 | 2.04% | 15.00 | 20 | 745.00 | 745.00 | 750.00 | 13 | 735.00 | 745.00 | 9 | 0.67% | -3.23% |
| Von Roll I | 0.74 | -0.80% | -0.01 | 47840 | 0.75 | 0.74 | 0.75 | 5783 | 0.74 | 0.76 | 2500 | -1.60% | -7.27% |
| Vontobel N | 72.65 | 1.25% | 0.90 | 20791 | 71.65 | 71.65 | 72.85 | 105 | 72.55 | 72.65 | 177 | -0.82% | 3.49% |
| VP Bank I | 112.40 | -0.35% | -0.40 | 1900 | 112.80 | 112.40 | 115.00 | 141 | 112.40 | 112.80 | 7 | -1.06% | 0.36% |
| VZ Holding N | 77.10 | 2.53% | 1.90 | 12400 | 75.10 | 75.10 | 79.10 | 50 | 77.00 | 77.10 | 1 | 0.00% | -4.70% |
| Walliser KB I | 101.50 | 0.00% | 0.00 | 1869 | 101.50 | 100.50 | 102.00 | 391 | 101.00 | 102.00 | 79 | 1.00% | -3.33% |
| Warteck Invest N | 2330.00 | 0.43% | 10.00 | 161 | 2320.00 | 2300.00 | 2340.00 | 1 | 2330.00 | 2340.00 | 10 | 1.30% | -2.10% |
| Wisekey N | 1.24 | 9.73% | 0.11 | 520948 | 1.17 | 1.17 | 1.25 | 1887 | 1.22 | 1.24 | 4554 | 5.98% | 1.22% |
| Ypsomed N | 150.00 | 0.67% | 1.00 | 8746 | 150.00 | 148.00 | 152.40 | 1769 | 150.00 | 150.20 | 64 | -1.96% | 1.21% |
| Zehnder N | 65.20 | 0.00% | 0.00 | 31351 | 65.40 | 64.90 | 67.00 | 459 | 65.20 | 65.30 | 51 | 0.31% | 10.32% |
| Züblin N | 26.00 | 1.56% | 0.40 | 758 | 25.60 | 25.20 | 26.00 | 472 | 25.20 | 26.00 | 242 | 0.00% | -5.80% |
| Zug Estates N | 1910.00 | -1.29% | -25.00 | 389 | 1925.00 | 1910.00 | 1925.00 | 54 | 1910.00 | 1920.00 | 7 | -2.05% | -5.91% |
| Zuger Kantonalbank N | 6380.00 | -1.85% | -120.00 | 69 | 6500.00 | 6360.00 | 6500.00 | 65 | 6360.00 | 6440.00 | 1 | 1.27% | -0.31% |
| Zur Rose N | 460.00 | 4.55% | 20.00 | 164688 | 436.50 | 435.00 | 460.00 | 9537 | 460.00 | 460.50 | 927 | 17.95% | 62.54% |
| Zurich Insurance N | 367.70 | 1.69% | 6.10 | 397493 | 362.80 | 361.70 | 369.40 | 2850 | 367.70 | 367.80 | 1646 | -1.89% | -1.55% |
| Zwahlen & Mayr I | 206.00 | 4.04% | 8.00 | 70 | 206.00 | 206.00 | 206.00 | 95 | 198.00 | 206.00 | 36 | 11.96% | 15.08% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung