Finanz und Wirtschaft 
10.04.2020 02:42:18
Chart
Kursdaten
| Kurs | 11561.53 | Eröffnung | 11593.06 |
| Diff. absolut | 4.58 | Tages-Hoch | 11682.36 |
| Diff. % | 0.04 % | Tages-Tief | 11434.57 |
| Volumen | 249696374 | Umsatz | 4907521065 |
| Schlusskurs vom 08.04.2020 | 11556.95 | Volatilität in % | - |
| Börse | Letzter Handel | 09.04.2020 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 10.04.2020 / 02:42 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -10.12% | 13570.3 | 9340.8 |
| 1 Woche | 2.36% | 11781.8 | 11267.5 |
| 1 Monat | 2.58% | 11781.8 | 9340.8 |
| 3 Monate | -10.42% | 13570.3 | 9340.8 |
| 6 Monate | -3.70% | 13570.3 | 9340.8 |
| 1 Jahr | 0.96% | 13570.3 | 9340.8 |
| 3 Jahre | 19.72% | 13570.3 | 9340.8 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 17.60 | 2.30% | 0.40 | 7745880 | 17.48 | 17.29 | 17.79 | 20831 | 17.59 | 17.60 | 138855 | 6.89% | -24.69% |
| Addex N | 1.12 | 0.00% | 0.00 | 12584 | 1.15 | 1.12 | 1.15 | 8174 | 1.12 | 1.15 | 18850 | 4.65% | -31.40% |
| Adecco N | 39.71 | 1.90% | 0.74 | 1168427 | 39.50 | 38.60 | 40.32 | 775 | 39.65 | 39.71 | 13320 | 9.42% | -35.14% |
| Adval Tech N | 141.00 | -6.00% | -9.00 | 422 | 145.00 | 140.00 | 145.00 | 43 | 141.00 | 150.00 | 299 | -10.19% | -17.06% |
| Aevis N | 11.40 | -0.87% | -0.10 | 9681 | 11.50 | 11.10 | 11.65 | 403 | 11.40 | 11.45 | 900 | 1.33% | -18.57% |
| Airesis N | 0.82 | 0.00% | 0.00 | 54890 | 0.82 | 0.82 | 0.82 | 500 | 0.83 | 0.90 | 1258 | -2.94% | -30.08% |
| Alcon N | 50.80 | 2.07% | 1.03 | 1904969 | 51.18 | 50.24 | 51.70 | 17225 | 50.80 | 50.84 | 1234 | 6.77% | -7.30% |
| Allreal N | 180.40 | 1.58% | 2.80 | 38315 | 178.60 | 178.20 | 181.00 | 6801 | 180.00 | 180.40 | 94 | 3.44% | -6.24% |
| Also N | 178.40 | 3.12% | 5.40 | 27807 | 174.00 | 174.00 | 178.40 | 93 | 177.60 | 178.40 | 122 | 9.99% | 9.18% |
| Aluflexpack N | 20.10 | 2.29% | 0.45 | 6912 | 19.75 | 18.55 | 20.30 | 10 | 20.00 | 20.40 | 243 | 9.84% | 1.01% |
| AMS I | 10.06 | 10.60% | 0.96 | 9100728 | 9.35 | 9.32 | 10.54 | 8454 | 10.06 | 10.08 | 1323 | 14.12% | -62.08% |
| APG SGA N | 176.00 | 0.23% | 0.40 | 2396 | 175.60 | 175.40 | 178.00 | 40 | 175.60 | 176.00 | 23 | -4.35% | -38.03% |
| Arbonia N | 8.38 | -1.30% | -0.11 | 181848 | 8.86 | 8.12 | 8.90 | 116 | 8.38 | 8.39 | 1331 | 5.28% | -33.49% |
| Arundel N | 1.97 | -0.51% | -0.01 | - | 1.97 | 1.97 | 1.97 | 600 | 1.80 | 1.97 | 100 | 11.93% | -5.29% |
| Aryzta N | 0.35 | -2.31% | -0.01 | 8082738 | 0.36 | 0.34 | 0.37 | 29196 | 0.35 | 0.35 | 8561 | 10.08% | -67.91% |
| Ascom N | 6.56 | 6.49% | 0.40 | 177291 | 6.35 | 6.30 | 6.61 | 67069 | 6.56 | 6.58 | 2994 | 11.95% | -37.64% |
| Asmallworld N | 1.90 | -2.56% | -0.05 | 6296 | 1.95 | 1.81 | 1.95 | 1049 | 1.82 | 1.95 | 1000 | 1.06% | -29.63% |
| Autoneum N | 69.10 | 5.66% | 3.70 | 38583 | 66.20 | 66.20 | 72.00 | 262 | 69.10 | 69.40 | 1717 | 19.04% | -40.53% |
| Bachem N | 201.00 | 0.00% | 0.00 | 12558 | 202.50 | 199.60 | 205.50 | 379 | 200.00 | 201.00 | 233 | 5.35% | 29.84% |
| Bâloise N | 142.90 | 3.55% | 4.90 | 232819 | 141.10 | 139.30 | 145.50 | 88 | 142.80 | 142.90 | 3263 | 15.43% | -18.34% |
| Bank Linth N | 510.00 | 0.00% | 0.00 | 5 | 510.00 | 510.00 | 510.00 | 3 | 505.00 | 515.00 | 3 | 3.24% | 4.94% |
| BC Genève N | 177.50 | -0.56% | -1.00 | 577 | 179.00 | 177.50 | 179.50 | 129 | 177.50 | 179.50 | 425 | -1.39% | -8.74% |
| BC Jura I | 53.00 | 1.92% | 1.00 | 1151 | 53.00 | 52.50 | 53.00 | 1673 | 52.50 | 53.00 | 7 | 3.92% | -5.36% |
| BC Vaudoise N | 816.00 | 0.25% | 2.00 | 18652 | 815.00 | 813.00 | 829.00 | 748 | 815.00 | 816.00 | 3 | 2.77% | 3.29% |
| Banque Profil I | 1.26 | - | - | - | - | - | - | 6100 | 1.16 | 1.30 | 842 | -4.55% | -43.24% |
| Barry Callebaut N | 1897.00 | 2.82% | 52.00 | 14610 | 1868.00 | 1854.00 | 1907.00 | 1817 | 1896.00 | 1897.00 | 6 | -0.11% | -11.27% |
| Basellandsch. KB PS | 864.00 | 1.17% | 10.00 | 415 | 858.00 | 856.00 | 868.00 | 53 | 860.00 | 864.00 | 78 | 1.17% | -6.09% |
| Basilea Pharma N | 47.20 | -0.84% | -0.40 | 57567 | 48.30 | 46.82 | 48.98 | 75 | 47.12 | 47.20 | 108 | 10.02% | 0.73% |
| Basler KB PS | 61.60 | -1.60% | -1.00 | 9004 | 63.00 | 61.60 | 63.60 | 429 | 61.60 | 62.00 | 200 | -1.60% | -17.87% |
| BB Biotech N | 57.10 | 1.15% | 0.65 | 89438 | 57.70 | 56.45 | 58.20 | 172 | 57.05 | 57.10 | 780 | 10.13% | -13.81% |
| Belimo N | 6910.00 | 2.67% | 180.00 | 1017 | 6700.00 | 6670.00 | 6950.00 | 8 | 6900.00 | 6910.00 | 1 | 8.48% | -5.21% |
| Bell Food Group N | 237.50 | -2.26% | -5.50 | 1277 | 242.00 | 235.00 | 242.00 | 8 | 237.00 | 237.50 | 18 | -0.21% | -9.35% |
| Bellevue N | 21.60 | 4.35% | 0.90 | 331037 | 20.70 | 20.70 | 21.70 | 474 | 21.20 | 21.60 | 164 | 1.89% | -9.62% |
| Titlis-Bahnen N | 48.00 | -0.41% | -0.20 | 1872 | 48.70 | 48.00 | 49.90 | 109 | 48.00 | 49.40 | 10 | 2216.60% | 246.82% |
| BEKB | BCBE N | 212.00 | 0.71% | 1.50 | 2750 | 211.00 | 211.00 | 214.00 | 52 | 212.00 | 212.50 | 17 | 1.68% | -4.50% |
| BFW Liegenschaften N | 44.20 | - | - | - | - | - | - | 8542 | 44.20 | 45.20 | 217 | -1.78% | -0.23% |
| BKW N | 77.00 | 0.00% | 0.00 | 89536 | 77.90 | 76.80 | 78.50 | 1120 | 76.90 | 77.00 | 1361 | -1.79% | 7.84% |
| Blackstone Res. N | 0.80 | 1.27% | 0.01 | 36726 | 0.79 | 0.70 | 0.80 | 324 | 0.72 | 0.80 | 599 | -7.02% | -15.06% |
| Bobst N | 45.16 | -2.88% | -1.34 | 25666 | 46.02 | 44.10 | 46.70 | 59 | 45.12 | 45.16 | 166 | 5.12% | -19.86% |
| Bossard N | 119.20 | -0.50% | -0.60 | 13027 | 121.00 | 118.00 | 123.00 | 2914 | 118.40 | 119.20 | 131 | 7.58% | -31.77% |
| Bucher N | 272.00 | 0.00% | 0.00 | 18196 | 275.20 | 269.40 | 277.40 | 116 | 272.00 | 272.20 | 15 | 8.19% | -19.95% |
| Burckhardt Compr. N | 190.20 | -1.76% | -3.40 | 6596 | 195.00 | 190.00 | 198.20 | 28 | 190.00 | 190.20 | 4 | 6.85% | -28.23% |
| Burkhalter N | 63.40 | 3.93% | 2.40 | 15706 | 61.00 | 61.00 | 65.20 | 153 | 63.40 | 63.60 | 32 | 13.42% | -16.69% |
| BVZ N | 940.00 | -1.05% | -10.00 | 10 | 945.00 | 940.00 | 950.00 | 3 | 940.00 | 960.00 | 5 | -12.15% | -21.67% |
| Calida N | 29.60 | 4.96% | 1.40 | 5394 | 28.70 | 28.70 | 29.80 | 80 | 29.50 | 29.60 | 17 | 8.82% | -19.57% |
| Gavazzi I | 199.00 | -0.99% | -2.00 | 304 | 201.00 | 199.00 | 202.00 | 6 | 198.50 | 199.00 | 1399 | -2.45% | -23.46% |
| Cassiopea N | 32.10 | 4.22% | 1.30 | 6091 | 31.40 | 31.40 | 33.20 | 49 | 32.10 | 32.50 | 12437 | 18.89% | -23.57% |
| Cembra Money Bank N | 89.15 | 0.34% | 0.30 | 110064 | 91.00 | 88.25 | 92.60 | 29 | 89.15 | 89.20 | 1265 | 6.00% | -15.90% |
| Lindt & Sprüngli N | 83100.00 | 2.09% | 1700.00 | 157 | 82000.00 | 81200.00 | 83100.00 | 1 | 83000.00 | 83100.00 | 7 | 3.88% | -2.81% |
| Lindt & Sprüngli PS | 7840.00 | 2.08% | 160.00 | 3043 | 7800.00 | 7710.00 | 7955.00 | 38 | 7840.00 | 7845.00 | 2 | 1.16% | 4.32% |
| Cicor Technologies N | 39.60 | 0.25% | 0.10 | 2179 | 39.40 | 38.90 | 40.00 | 48 | 39.50 | 39.80 | 10 | 13.47% | -33.33% |
| Clariant N | 18.04 | 3.29% | 0.57 | 2783059 | 17.79 | 17.70 | 18.36 | 600 | 18.04 | 18.04 | 5159 | 16.27% | -16.48% |
| Coltene N | 65.00 | 3.17% | 2.00 | 4298 | 63.40 | 62.80 | 65.00 | 4 | 64.90 | 65.00 | 194 | 0.00% | -26.80% |
| Comet N | 101.20 | -0.59% | -0.60 | 14275 | 103.40 | 100.40 | 104.80 | 40 | 101.20 | 101.40 | 7 | 9.64% | -17.46% |
| Richemont N | 54.44 | 0.04% | 0.02 | 2568098 | 55.22 | 53.98 | 56.18 | 13695 | 54.44 | 54.48 | 53 | 7.12% | -28.42% |
| CI COM I | 2.28 | - | - | - | - | - | - | 96 | 1.80 | 2.36 | 999 | 0.88% | -5.79% |
| Comp. Fin. Tradition | 101.50 | -0.98% | -1.00 | 2581 | 103.00 | 101.00 | 103.00 | 41 | 101.50 | 102.50 | 180 | -0.98% | -3.79% |
| Conzzeta N | 830.00 | 2.09% | 17.00 | 2157 | 811.00 | 805.00 | 845.00 | 45 | 830.00 | 831.00 | 8 | 12.01% | -28.20% |
| Cosmo N | 73.60 | 0.00% | 0.00 | 7690 | 73.90 | 72.30 | 75.60 | 672 | 73.60 | 74.00 | 99 | 15.00% | -4.04% |
| CPH N | 72.00 | 2.56% | 1.80 | 581 | 70.20 | 69.80 | 72.00 | 1 | 70.00 | 72.00 | 199 | 3.45% | -9.09% |
| Crealogix N | 90.00 | 1.12% | 1.00 | 167 | 91.00 | 90.00 | 92.00 | 50 | 89.00 | 91.00 | 50 | 8.17% | -17.43% |
| CS Group N | 8.62 | 5.61% | 0.46 | 22050640 | 8.45 | 8.19 | 8.70 | 7382 | 8.62 | 8.62 | 48654 | 11.72% | -34.24% |
| Daetwyler I | 162.00 | 0.62% | 1.00 | 21587 | 161.80 | 160.40 | 166.20 | 46 | 161.80 | 162.00 | 163 | 9.91% | -13.09% |
| DKSH N | 53.35 | -0.28% | -0.15 | 147353 | 55.10 | 52.20 | 55.10 | 390 | 53.10 | 53.35 | 4644 | 9.10% | 1.23% |
| Dormakaba N | 465.00 | 0.52% | 2.40 | 18638 | 470.20 | 460.80 | 476.40 | 32 | 464.80 | 465.00 | 264 | 5.92% | -32.85% |
| Dufry N | 29.39 | 4.15% | 1.17 | 902298 | 29.28 | 28.08 | 30.00 | 764 | 29.39 | 29.40 | 18999 | 8.85% | -69.39% |
| Edisun Power N | 101.00 | -0.49% | -0.50 | 102 | 100.00 | 100.00 | 101.50 | 34 | 100.00 | 101.00 | 770 | 1.61% | -24.06% |
| EFG International N | 5.99 | 1.35% | 0.08 | 486292 | 5.90 | 5.84 | 6.09 | 1858 | 5.98 | 5.99 | 344 | 9.71% | -6.26% |
| Elma Electronic N | 446.00 | - | - | - | - | - | - | 25 | 442.00 | 446.00 | 62 | 0.00% | 1.83% |
| Emmi N | 858.00 | 0.23% | 2.00 | 4664 | 865.00 | 856.50 | 880.00 | 62 | 858.00 | 858.50 | 2 | -2.50% | 1.84% |
| Ems-Chemie N | 607.00 | 0.66% | 4.00 | 36813 | 606.00 | 590.50 | 611.50 | 157 | 605.50 | 607.00 | 486 | 3.94% | -4.63% |
| Evolva N | 0.23 | 19.66% | 0.04 | 4400173 | 0.19 | 0.19 | 0.23 | 5533 | 0.23 | 0.23 | 127065 | 32.97% | 4.79% |
| Feintool N | 41.05 | -3.64% | -1.55 | 5465 | 42.75 | 40.10 | 43.50 | 78 | 41.05 | 42.60 | 300 | 7.04% | -33.58% |
| Flughafen Zürich N | 124.00 | 4.73% | 5.60 | 199886 | 120.50 | 118.40 | 124.20 | 278 | 123.90 | 124.00 | 2139 | 17.20% | -29.82% |
| Forbo N | 1260.00 | 5.18% | 62.00 | 7763 | 1202.00 | 1200.00 | 1282.00 | 20 | 1258.00 | 1260.00 | 332 | 12.70% | -23.54% |
| Fundamenta N | 15.75 | 0.64% | 0.10 | 18075 | 15.65 | 15.55 | 16.00 | 600 | 15.70 | 15.90 | 5019 | 0.64% | 2.61% |
| Galenica N | 65.80 | -6.27% | -4.40 | 353426 | 70.90 | 65.60 | 71.50 | 4119 | 65.80 | 65.85 | 154 | -2.59% | 9.94% |
| GAM N | 2.07 | -2.54% | -0.05 | 3673040 | 2.15 | 2.06 | 2.28 | 3418 | 2.07 | 2.08 | 3268 | 21.74% | -26.11% |
| Geberit N | 406.90 | -1.21% | -5.00 | 241231 | 415.00 | 405.50 | 417.80 | 317 | 406.90 | 407.00 | 7 | -1.41% | -25.09% |
| Georg Fischer N | 705.00 | 1.15% | 8.00 | 14331 | 699.00 | 690.00 | 715.00 | 218 | 702.00 | 705.00 | 2 | 10.50% | -28.28% |
| Givaudan N | 3071.00 | -0.26% | -8.00 | 33889 | 3100.00 | 3053.00 | 3106.00 | 62 | 3070.00 | 3071.00 | 1200 | 2.88% | 1.32% |
| Glarner KB N | 31.50 | -0.63% | -0.20 | 761 | 31.90 | 31.50 | 32.10 | 177 | 31.50 | 31.90 | 50 | -2.17% | -5.41% |
| Graubündner KB PS | 1405.00 | 0.00% | 0.00 | 78 | 1420.00 | 1405.00 | 1430.00 | 28 | 1405.00 | 1410.00 | 4 | 0.36% | -5.39% |
| Groupe Minoteries N | 322.00 | 0.62% | 2.00 | 78 | 322.00 | 322.00 | 322.00 | 24 | 320.00 | 322.00 | 63 | 0.00% | -10.56% |
| Gurit I | 1218.00 | 3.22% | 38.00 | 1148 | 1216.00 | 1200.00 | 1268.00 | 2 | 1218.00 | 1220.00 | 6 | 5.36% | -18.47% |
| Helvetia N | 88.85 | 2.01% | 1.75 | 235605 | 89.50 | 87.45 | 92.05 | 2338 | 88.85 | 89.45 | 865 | 10.24% | -35.05% |
| Hiag Immo N | 89.00 | -2.41% | -2.20 | 1984 | 91.80 | 89.00 | 91.80 | 90 | 89.00 | 90.00 | 36 | -3.26% | -17.59% |
| Highlight E&E I | 38.60 | 0.00% | 0.00 | 89 | 38.00 | 38.00 | 38.60 | 1298 | 38.00 | 38.60 | 34 | 4.32% | 53.17% |
| Hochdorf N | 62.00 | -2.52% | -1.60 | 416 | 66.90 | 60.60 | 66.90 | 150 | 60.60 | 62.00 | 74 | 3.68% | -25.48% |
| Huber+Suhner N | 60.90 | -1.30% | -0.80 | 16578 | 62.00 | 60.20 | 62.20 | 104 | 60.80 | 60.90 | 244 | 6.28% | -20.70% |
| Hypo Lenzburg N | 4320.00 | 0.00% | 0.00 | 23 | 4300.00 | 4300.00 | 4320.00 | 2 | 4280.00 | 4320.00 | 18 | 1.41% | -5.68% |
| Idorsia N | 24.50 | -0.57% | -0.14 | 259230 | 24.98 | 24.30 | 25.30 | 463 | 24.48 | 24.50 | 5248 | 3.11% | -18.17% |
| Implenia N | 37.60 | -0.16% | -0.06 | 50646 | 38.96 | 37.18 | 38.96 | 3 | 37.60 | 37.68 | 247 | 14.36% | -4.23% |
| Inficon N | 595.00 | 1.02% | 6.00 | 4883 | 602.00 | 585.00 | 605.00 | 13 | 594.00 | 595.00 | 61 | 3.66% | -22.58% |
| Interroll N | 1654.00 | 0.24% | 4.00 | 2381 | 1650.00 | 1636.00 | 1694.00 | 4 | 1648.00 | 1654.00 | 3 | 4.82% | -23.95% |
| Intershop N | 505.00 | 0.80% | 4.00 | 4811 | 501.00 | 501.00 | 507.00 | 3 | 504.00 | 506.00 | 63 | 1.00% | -10.93% |
| Investis N | 78.40 | 0.51% | 0.40 | 2019 | 79.00 | 78.40 | 80.00 | 297 | 78.40 | 87.00 | 2500 | -0.76% | -3.45% |
| IVF Hartmann N | 149.00 | 2.76% | 4.00 | 615 | 147.00 | 146.00 | 149.00 | 119 | 146.00 | 149.00 | 91 | 6.43% | -4.49% |
| Julius Bär N | 35.61 | 3.25% | 1.12 | 1398708 | 35.28 | 34.45 | 36.62 | 114 | 35.61 | 35.62 | 25 | 15.21% | -28.68% |
| Jungfraubahn N | 129.00 | 2.87% | 3.60 | 14413 | 125.40 | 125.00 | 130.20 | 3 | 129.00 | 129.20 | 11 | 11.21% | -21.82% |
| Kardex N | 137.80 | 2.07% | 2.80 | 26115 | 136.80 | 134.80 | 139.80 | 82 | 137.40 | 137.80 | 222 | 13.88% | -15.46% |
| Klingelnberg N | 11.50 | 15.46% | 1.54 | 22185 | 10.00 | 10.00 | 12.00 | 441 | 11.30 | 11.50 | 499 | 19.54% | -52.87% |
| Komax N | 143.90 | 2.57% | 3.60 | 22947 | 140.00 | 136.00 | 144.50 | 52 | 143.90 | 144.20 | 25 | -1.44% | -39.13% |
| Kudelski I | 3.37 | -1.17% | -0.04 | 124665 | 3.50 | 3.31 | 3.55 | 252 | 3.35 | 3.37 | 2219 | 4.17% | -41.39% |
| Kühne + Nagel N | 139.20 | -3.73% | -5.40 | 654807 | 145.45 | 136.85 | 145.75 | 29 | 139.10 | 139.20 | 380 | 2.43% | -14.71% |
| Kuros BioSciences N | 2.07 | 4.28% | 0.09 | 73510 | 2.01 | 1.97 | 2.08 | 620 | 2.00 | 2.07 | 7000 | 7.81% | -15.51% |
| LafargeHolcim N | 37.65 | 2.90% | 1.06 | 4222257 | 37.30 | 36.73 | 38.14 | 23813 | 37.65 | 37.67 | 3553 | 9.07% | -29.89% |
| Lalique N | 29.00 | - | - | - | - | - | - | 198 | 26.40 | 32.60 | 219 | 13.28% | -25.26% |
| Landis+Gyr N | 64.45 | 0.16% | 0.10 | 99736 | 65.50 | 63.65 | 65.95 | 155 | 64.45 | 64.50 | 56 | -0.31% | -36.00% |
| Lmgroup I | 21.20 | 2.42% | 0.50 | 16864 | 20.90 | 20.70 | 21.70 | 58 | 20.90 | 21.20 | 30 | -1.40% | -53.91% |
| Leclanché N | 0.67 | 1.81% | 0.01 | 150538 | 0.68 | 0.66 | 0.70 | 21000 | 0.66 | 0.68 | 16571 | 3.69% | -51.68% |
| Lem N | 1082.00 | 3.24% | 34.00 | 613 | 1048.00 | 1048.00 | 1088.00 | 3 | 1074.00 | 1082.00 | 2 | 5.66% | -24.02% |
| Leonteq N | 31.10 | -15.95% | -5.90 | 627750 | 34.90 | 29.85 | 35.00 | 2619 | 31.10 | 31.30 | 15000 | -16.17% | -5.30% |
| LLB N | 52.10 | 0.19% | 0.10 | 14214 | 52.50 | 52.00 | 52.50 | 107 | 52.10 | 52.20 | 13 | -2.62% | -16.51% |
| Logitech N | 42.80 | -0.37% | -0.16 | 830546 | 43.50 | 42.72 | 43.82 | 3064 | 42.79 | 42.80 | 17528 | 3.41% | -6.61% |
| Lonza N | 399.30 | -0.60% | -2.40 | 333375 | 405.90 | 398.00 | 409.30 | 523 | 399.30 | 399.50 | 22 | 2.04% | 13.05% |
| LumX N | 0.02 | 2.56% | 0.00 | 201588 | 0.02 | 0.02 | 0.02 | 629121 | 0.02 | 0.02 | 442741 | 0.00% | -72.60% |
| Luzerner KB N | 384.50 | -1.41% | -5.50 | 1636 | 390.00 | 383.00 | 393.00 | 10 | 383.50 | 384.50 | 18 | 1.72% | -8.34% |
| MCH Group N | 14.30 | -0.69% | -0.10 | 195 | 14.40 | 14.30 | 14.40 | 154 | 14.30 | 14.40 | 1250 | 4.76% | -45.21% |
| Medacta N | 58.50 | 1.39% | 0.80 | 47149 | 61.00 | 57.60 | 61.00 | 2001 | 58.50 | 58.90 | 226 | 17.00% | -19.20% |
| Medartis N | 38.50 | -0.26% | -0.10 | 7256 | 38.90 | 37.00 | 38.90 | 31 | 38.50 | 38.90 | 174 | 10.32% | -11.90% |
| Meier Tobler N | 11.85 | 0.85% | 0.10 | 4255 | 11.80 | 11.80 | 11.85 | 78 | 11.80 | 11.85 | 2510 | 11.27% | -15.36% |
| Metall Zug N | 1775.00 | 4.41% | 75.00 | 220 | 1720.00 | 1700.00 | 1810.00 | 60 | 1760.00 | 1775.00 | 21 | 12.34% | -18.58% |
| Meyer Burger N | 0.16 | 2.28% | 0.00 | 2026955 | 0.15 | 0.15 | 0.16 | 735 | 0.16 | 0.16 | 47224 | 6.36% | -58.08% |
| Mikron N | 5.08 | -3.79% | -0.20 | 16347 | 5.50 | 4.90 | 5.50 | 251 | 5.08 | 5.16 | 80 | 2.83% | -24.85% |
| Mobilezone N | 8.92 | 1.02% | 0.09 | 107803 | 8.96 | 8.80 | 9.12 | 5339 | 8.92 | 8.93 | 86 | 11.08% | -17.86% |
| Mobimo N | 260.50 | 1.96% | 5.00 | 11958 | 256.50 | 256.50 | 267.00 | 431 | 260.50 | 261.00 | 236 | 3.78% | -9.71% |
| Molecular Partners N | 17.04 | -2.29% | -0.40 | 18178 | 17.54 | 17.04 | 17.78 | 49 | 17.04 | 17.30 | 21176 | -4.05% | -2.74% |
| Nestlé N | 102.22 | -1.90% | -1.98 | 7279770 | 104.50 | 101.38 | 104.50 | 3037 | 102.20 | 102.22 | 37014 | 1.13% | -2.44% |
| Newron Pharma N | 5.18 | 1.37% | 0.07 | 8681 | 5.11 | 5.09 | 5.22 | 1300 | 5.12 | 5.18 | 198 | 4.65% | -18.43% |
| Novartis N | 82.12 | -0.40% | -0.33 | 5912336 | 83.00 | 81.27 | 83.00 | 3193 | 82.12 | 82.13 | 110 | 1.66% | -10.64% |
| Novavest N | 43.50 | 2.35% | 1.00 | 1674 | 42.50 | 42.50 | 43.80 | 106 | 42.70 | 43.50 | 297 | 2.35% | -0.01% |
| ObsEva N | 2.32 | 8.41% | 0.18 | 29165 | 2.24 | 2.18 | 2.36 | 5000 | 2.22 | 2.32 | 1981 | 8.92% | -33.14% |
| OC Oerlikon N | 7.57 | -6.83% | -0.56 | 2887060 | 7.45 | 7.40 | 7.92 | 12392 | 7.55 | 7.57 | 23875 | -0.13% | -33.41% |
| Orascom N | 8.50 | 1.19% | 0.10 | 43674 | 8.50 | 8.42 | 8.60 | 791 | 8.50 | 8.60 | 1572 | 6.25% | -44.37% |
| Orell Füssli N | 91.80 | 1.10% | 1.00 | 1179 | 92.00 | 91.60 | 92.80 | 18 | 91.80 | 92.00 | 500 | 0.22% | -7.74% |
| Orior N | 76.60 | -0.65% | -0.50 | 9974 | 77.10 | 76.60 | 78.50 | 100 | 76.60 | 76.70 | 11 | -1.29% | -14.41% |
| Pargesa I | 67.35 | 1.35% | 0.90 | 62122 | 65.95 | 65.65 | 67.85 | 200 | 67.25 | 67.35 | 1787 | 9.42% | -16.28% |
| Partners Group N | 751.20 | 5.21% | 37.20 | 152718 | 732.00 | 728.20 | 756.40 | 113 | 750.80 | 751.20 | 360 | 16.47% | -15.35% |
| Peach Property N | 35.20 | 1.15% | 0.40 | 4378 | 34.80 | 34.30 | 35.60 | 118 | 34.80 | 35.20 | 7 | 9.66% | -10.89% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 44998 | 0.01 | 0.01 | 0.01 | 55002 | 0.01 | 0.02 | 82200 | 20.00% | -11.76% |
| Perrot Duval I | 105.00 | -0.94% | -1.00 | 94 | 104.00 | 104.00 | 105.00 | 163 | 105.00 | 110.00 | 50 | -5.41% | -23.36% |
| Phoenix Mecano I | 335.00 | 1.82% | 6.00 | 464 | 326.50 | 326.50 | 347.00 | 4 | 335.00 | 339.00 | 2 | -0.30% | -29.99% |
| Pierer Mobility I | 30.00 | 0.00% | 0.00 | 33902 | 30.55 | 30.00 | 30.95 | 262 | 29.95 | 30.00 | 122 | -1.64% | -44.44% |
| Plazza N | 281.00 | 0.36% | 1.00 | 210 | 282.00 | 278.00 | 282.00 | 5 | 280.00 | 281.00 | 329 | 1.08% | -0.35% |
| Poenina N | 46.40 | -0.43% | -0.20 | 2648 | 46.50 | 46.00 | 46.50 | 10 | 46.20 | 46.40 | 27 | 6.91% | -3.93% |
| Polyphor N | 6.19 | 0.49% | 0.03 | 33486 | 6.00 | 6.00 | 6.45 | 400 | 6.10 | 6.19 | 1719 | 18.58% | -21.65% |
| Private Equity N | 49.80 | -0.40% | -0.20 | 538 | 48.60 | 48.20 | 49.80 | 250 | 49.00 | 49.80 | 96 | 1.63% | -14.87% |
| PSP N | 119.60 | -0.17% | -0.20 | 175983 | 120.90 | 118.30 | 122.30 | 2280 | 119.60 | 119.70 | 417 | 6.50% | -10.48% |
| Relief Therapeut. N | 0.03 | 9.02% | 0.00 | 129634975 | 0.03 | 0.03 | 0.04 | 897462 | 0.03 | 0.03 | 5266 | -27.50% | 2800.00% |
| Rieter N | 90.50 | 1.46% | 1.30 | 9692 | 92.00 | 89.70 | 93.10 | 14 | 90.50 | 90.60 | 57 | 3.43% | -34.47% |
| Roche GS | 308.70 | -1.20% | -3.75 | 2854860 | 313.50 | 303.65 | 313.55 | 28 | 308.50 | 308.70 | 9267 | -4.34% | -1.69% |
| Romande Energie N | 1030.00 | -4.63% | -50.00 | 186 | 1090.00 | 1030.00 | 1090.00 | 27 | 1030.00 | 1060.00 | 9 | -8.85% | -14.17% |
| Santhera N | 8.80 | 2.33% | 0.20 | 35309 | 8.90 | 8.74 | 9.10 | 118 | 8.80 | 8.86 | 283 | 22.05% | -22.40% |
| Schaffner N | 149.00 | 2.76% | 4.00 | 232 | 145.00 | 145.00 | 151.50 | 40 | 145.00 | 149.00 | 79 | 10.78% | -32.88% |
| Schindler N | 204.80 | 0.89% | 1.80 | 35323 | 206.20 | 203.40 | 207.80 | 13 | 204.60 | 204.80 | 420 | 4.49% | -13.66% |
| Schindler PS | 212.70 | 0.52% | 1.10 | 178080 | 215.10 | 211.20 | 215.30 | 1515 | 212.10 | 212.70 | 1721 | 2.51% | -13.61% |
| Schlatter N | 27.60 | 0.73% | 0.20 | 11 | 25.60 | 25.60 | 27.60 | 4 | 25.80 | 30.20 | 40 | -2.82% | -22.91% |
| Schmolz + Bickenbach | 0.20 | 8.33% | 0.01 | 2988381 | 0.19 | 0.18 | 0.20 | 54574 | 0.20 | 0.20 | 112500 | 35.42% | -30.60% |
| Schweiter I | 951.00 | 2.04% | 19.00 | 1176 | 946.00 | 940.00 | 965.00 | 15 | 951.00 | 953.00 | 10 | 3.82% | -22.43% |
| SNB N | 4950.00 | 0.00% | 0.00 | 64 | 4860.00 | 4830.00 | 4950.00 | 1 | 4880.00 | 4950.00 | 42 | 15.38% | -8.16% |
| Sensirion N | 35.05 | -1.96% | -0.70 | 13242 | 35.60 | 35.00 | 36.20 | 92 | 35.05 | 35.35 | 88 | 0.14% | -14.62% |
| SF Urban Prop. N | 90.50 | 1.12% | 1.00 | 720 | 90.00 | 89.00 | 91.00 | 120 | 90.50 | 91.00 | 183 | 3.43% | -8.12% |
| SFS N | 76.45 | -0.07% | -0.05 | 45230 | 77.85 | 75.60 | 78.90 | 320 | 76.40 | 76.45 | 132 | 9.21% | -17.88% |
| SGS N | 2240.00 | 0.76% | 17.00 | 27673 | 2245.00 | 2225.00 | 2259.00 | 103 | 2240.00 | 2241.00 | 37 | 0.90% | -15.50% |
| Siegfried N | 425.00 | -0.09% | -0.40 | 12934 | 428.00 | 422.20 | 437.60 | 64 | 424.60 | 425.00 | 32 | 9.25% | -9.38% |
| SIG Combibloc N | 15.71 | 3.08% | 0.47 | 1132791 | 15.50 | 15.28 | 15.75 | 2366 | 15.70 | 15.71 | 2430 | 8.72% | 1.62% |
| Sika N | 167.60 | 2.98% | 4.85 | 578197 | 164.90 | 162.75 | 167.90 | 1919 | 167.55 | 167.60 | 2356 | 10.19% | -7.84% |
| SoftwareOne N | 19.00 | 1.82% | 0.34 | 192619 | 18.70 | 18.70 | 19.24 | 1189 | 18.98 | 19.00 | 8370 | -1.04% | -23.23% |
| Sonova N | 177.20 | 1.26% | 2.20 | 311548 | 177.50 | 172.75 | 181.55 | 349 | 177.20 | 177.25 | 1286 | 8.71% | -20.00% |
| Spice Priv. Eq. N | 11.30 | -8.87% | -1.10 | 1150 | 12.30 | 11.30 | 13.60 | 499 | 11.30 | 11.60 | 320 | 13.00% | -41.15% |
| St. Galler KB N | 396.50 | 0.00% | 0.00 | 3401 | 398.00 | 391.00 | 399.50 | 181 | 396.50 | 397.00 | 12 | 0.13% | -11.99% |
| Stadler Rail N | 44.42 | -1.07% | -0.48 | 222425 | 45.02 | 44.16 | 45.20 | 160 | 44.42 | 44.50 | 1300 | 5.26% | -8.15% |
| Starrag N | 39.00 | - | - | - | - | - | - | 5 | 38.00 | 39.00 | 250 | -1.02% | -15.58% |
| Straumann N | 753.20 | 2.62% | 19.20 | 89545 | 728.20 | 730.00 | 758.80 | 53 | 753.20 | 753.40 | 1080 | 10.76% | -20.75% |
| Sulzer N | 69.70 | 2.05% | 1.40 | 159544 | 69.80 | 68.00 | 71.80 | 3066 | 69.70 | 69.75 | 33 | 10.55% | -35.46% |
| Sunrise N | 82.95 | 2.85% | 2.30 | 732092 | 80.80 | 80.60 | 83.70 | 912 | 82.85 | 82.95 | 241 | 6.07% | 9.07% |
| Swatch Group N | 38.78 | -0.77% | -0.30 | 205715 | 39.72 | 37.88 | 40.18 | 753 | 38.78 | 38.80 | 53 | 5.38% | -24.18% |
| Swatch Group I | 200.90 | -0.45% | -0.90 | 442035 | 204.80 | 195.95 | 207.20 | 2724 | 200.80 | 200.90 | 2795 | 6.80% | -25.59% |
| Swiss Life N | 342.50 | 2.54% | 8.50 | 240656 | 343.90 | 332.50 | 347.80 | 62 | 342.10 | 342.50 | 514 | 10.09% | -29.50% |
| Swiss Prime Site N | 90.35 | 1.01% | 0.90 | 385365 | 90.00 | 88.60 | 90.75 | 1277 | 90.35 | 90.45 | 4432 | 1.80% | -19.26% |
| Swiss Re N | 78.12 | 3.33% | 2.52 | 2652576 | 76.74 | 75.60 | 79.06 | 142066 | 78.12 | 78.16 | 318 | 9.26% | -28.13% |
| Swisscom N | 517.00 | -0.50% | -2.60 | 238132 | 519.60 | 507.20 | 521.80 | 1133 | 517.00 | 517.20 | 552 | -2.49% | 0.86% |
| Swissquote N | 55.50 | 1.09% | 0.60 | 38098 | 54.60 | 54.30 | 56.00 | 199 | 55.40 | 55.50 | 3069 | 6.53% | 14.39% |
| Tecan N | 285.80 | -0.42% | -1.20 | 42943 | 284.80 | 284.80 | 293.60 | 198 | 285.60 | 285.80 | 35 | -4.35% | 5.07% |
| Temenos N | 117.90 | 0.81% | 0.95 | 336668 | 118.60 | 115.70 | 124.10 | 2827 | 117.90 | 118.00 | 5597 | 5.27% | -23.04% |
| Thurgauer KB PS | 101.00 | 2.02% | 2.00 | 1418 | 99.60 | 99.60 | 102.00 | 139 | 101.00 | 101.50 | 16 | 3.06% | -7.34% |
| TORNOS HLDG | 3.45 | 1.47% | 0.05 | 19050 | 3.50 | 3.41 | 3.62 | 539 | 3.42 | 3.45 | 82 | -8.49% | -48.74% |
| TX Group N | 67.90 | -0.44% | -0.30 | 2431 | 67.90 | 67.80 | 70.30 | 39 | 67.90 | 68.60 | 3 | 1.80% | -27.53% |
| U-Blox N | 65.05 | -1.06% | -0.70 | 32663 | 66.80 | 64.20 | 68.35 | 140 | 64.90 | 65.05 | 65 | 5.26% | -33.49% |
| UBS Group N | 9.68 | 4.42% | 0.41 | 33885781 | 9.55 | 9.22 | 9.68 | 547 | 9.67 | 9.68 | 264071 | 10.10% | -20.85% |
| Valartis N | 8.75 | 1.16% | 0.10 | 551 | 9.05 | 8.75 | 9.05 | 18 | 8.75 | 8.95 | 200 | 4.17% | -14.22% |
| Valiant N | 84.60 | -0.47% | -0.40 | 21474 | 86.20 | 83.00 | 86.40 | 54 | 84.60 | 84.70 | 323 | 6.02% | -14.02% |
| Valora N | 172.40 | 4.74% | 7.80 | 31978 | 167.00 | 166.40 | 174.40 | 8 | 172.20 | 172.40 | 119 | 5.12% | -36.15% |
| Varia N | 36.50 | -2.93% | -1.10 | 3794 | 37.30 | 36.50 | 37.70 | 759 | 36.50 | 37.30 | 747 | -2.67% | -14.32% |
| VAT Group N | 137.10 | -1.37% | -1.90 | 121230 | 141.50 | 136.60 | 144.40 | 2036 | 137.10 | 137.20 | 125 | 5.79% | -16.17% |
| Vaudoise Vers. I | 462.00 | 2.67% | 12.00 | 1104 | 454.00 | 451.00 | 466.00 | 15 | 460.00 | 462.00 | 51 | 7.94% | -19.23% |
| Vetropack I | 2620.00 | -3.32% | -90.00 | 460 | 2730.00 | 2620.00 | 2780.00 | 24 | 2620.00 | 2695.00 | 3 | -0.19% | -13.82% |
| Vifor Pharma N | 143.00 | 1.42% | 2.00 | 184536 | 143.35 | 142.80 | 145.65 | 1122 | 143.00 | 143.10 | 11 | 7.12% | -19.05% |
| Villars N | 800.00 | - | - | - | - | - | - | 5 | 700.00 | 830.00 | 18 | 13.48% | -4.19% |
| Von Roll I | 0.55 | 2.61% | 0.01 | 37883 | 0.54 | 0.54 | 0.55 | 615 | 0.54 | 0.55 | 5669 | 0.00% | -37.07% |
| Vontobel N | 49.50 | 4.70% | 2.22 | 83772 | 48.12 | 47.60 | 49.80 | 1769 | 49.50 | 49.52 | 4475 | 6.73% | -28.42% |
| VP Bank I | 124.60 | 0.97% | 1.20 | 2750 | 125.20 | 124.00 | 125.80 | 3 | 124.60 | 125.00 | 727 | 1.30% | -19.61% |
| VZ Holding N | 331.00 | -0.30% | -1.00 | 4085 | 331.00 | 326.50 | 335.00 | 15 | 331.00 | 333.00 | 25 | 3.28% | 10.89% |
| Walliser KB I | 109.00 | 0.46% | 0.50 | 1491 | 109.00 | 108.00 | 109.00 | 600 | 108.00 | 109.00 | 755 | 4.81% | -3.54% |
| Warteck Invest N | 2000.00 | -0.99% | -20.00 | 34 | 2040.00 | 2000.00 | 2040.00 | 9 | 2000.00 | 2010.00 | 1 | 1.01% | -2.91% |
| Wisekey N | 0.89 | -0.22% | -0.00 | 97919 | 0.93 | 0.88 | 0.93 | 3103 | 0.89 | 0.90 | 4920 | -1.33% | -58.89% |
| Ypsomed N | 125.00 | 0.48% | 0.60 | 6513 | 126.00 | 123.80 | 128.00 | 30 | 125.00 | 125.20 | 5 | 2.80% | -4.58% |
| Zehnder N | 35.75 | -0.69% | -0.25 | 29799 | 36.25 | 35.10 | 36.40 | 112 | 35.45 | 35.75 | 477 | -0.14% | -21.60% |
| Züblin N | 28.20 | 2.17% | 0.60 | 1009 | 28.00 | 27.60 | 28.20 | 338 | 28.00 | 28.40 | 999 | 1.44% | 4.44% |
| Zug Estates N | 1940.00 | -0.26% | -5.00 | 63 | 1900.00 | 1910.00 | 1950.00 | 2 | 1930.00 | 1940.00 | 1 | 3.47% | -16.74% |
| Zuger Kantonalbank N | 6200.00 | 1.31% | 80.00 | 29 | 6160.00 | 6140.00 | 6200.00 | 1 | 6180.00 | 6200.00 | 6 | 1.31% | -1.90% |
| Zur Rose N | 141.00 | -3.69% | -5.40 | 84450 | 148.00 | 140.40 | 149.20 | 1799 | 141.00 | 141.20 | 23 | 6.82% | 31.78% |
| Zurich Insurance N | 319.40 | 1.78% | 5.60 | 1101122 | 317.00 | 311.90 | 322.20 | 2632 | 319.40 | 319.50 | 374 | -4.14% | -19.57% |
| Zwahlen & Mayr I | 198.00 | -7.48% | -16.00 | 109 | 195.00 | 195.00 | 216.00 | 250 | 197.00 | 216.00 | 44 | -8.33% | -21.43% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung