Finanz und Wirtschaft 
02.08.2021 12:19:29
Chart
Kursdaten
| Kurs | 15617.08 | Eröffnung | 15640.19 |
| Diff. absolut | 38.82 | Tages-Hoch | 15669.16 |
| Diff. % | 0.25 % | Tages-Tief | 15617.08 |
| Volumen | 27781586 | Umsatz | 731231871.832 |
| Schlusskurs vom 30.07.2021 | 15578.26 | Volatilität in % | - |
| Börse | Letzter Handel | 02.08.2021 / 12:03 | |
| Währung | CHF | Aktualisierungsstand | 02.08.2021 / 12:19 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 16.88% | 15608.0 | 13125.6 |
| 1 Woche | -0.12% | 15608.0 | 15375.5 |
| 1 Monat | 1.51% | 15608.0 | 15193.3 |
| 3 Monate | 9.87% | 15608.0 | 14032.8 |
| 6 Monate | 18.08% | 15608.0 | 13125.6 |
| 1 Jahr | 24.36% | 15608.0 | 11882.1 |
| 3 Jahre | 42.86% | 15608.0 | 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 | 33.09 | -0.12% | -0.04 | 892315 | 33.40 | 33.08 | 33.46 | 3547 | 33.09 | 33.10 | 3334 | -1.60% | 34.08% |
| Achiko N | 0.15 | -2.52% | -0.00 | 527323 | 0.16 | 0.15 | 0.16 | 12345 | 0.15 | 0.16 | 16897 | 0.00% | -49.36% |
| Addex N | 1.52 | 1.33% | 0.02 | 2392 | 1.48 | 1.48 | 1.52 | 1340 | 1.50 | 1.52 | 3040 | -0.99% | -24.62% |
| Adecco N | 54.42 | 0.26% | 0.14 | 169898 | 54.54 | 54.24 | 55.14 | 6 | 54.42 | 54.44 | 479 | -14.44% | -8.25% |
| Adval Tech N | 178.00 | 4.71% | 8.00 | 100 | 175.00 | 169.00 | 179.00 | 15 | 170.00 | 179.00 | 28 | -0.56% | 4.71% |
| Aevis N | 13.55 | 0.00% | 0.00 | 24 | 13.55 | 13.55 | 13.55 | 300 | 13.50 | 13.60 | 401 | 0.37% | 8.40% |
| Airesis N | 0.68 | - | - | - | - | - | - | 4000 | 0.68 | 0.70 | 1000 | -1.46% | -23.73% |
| Alcon N | 66.80 | 1.21% | 0.80 | 197065 | 66.46 | 66.46 | 67.56 | 322 | 66.80 | 66.82 | 400 | 0.89% | 12.17% |
| Allreal N | 187.80 | 0.21% | 0.40 | 2527 | 188.00 | 187.80 | 188.60 | 164 | 187.40 | 187.80 | 96 | 0.86% | -7.91% |
| Also N | 279.00 | 0.18% | 0.50 | 868 | 279.50 | 277.50 | 280.00 | 47 | 278.00 | 279.00 | 59 | -5.59% | 10.08% |
| Aluflexpack N | 33.00 | -1.20% | -0.40 | 2928 | 33.70 | 33.00 | 33.70 | 169 | 33.00 | 33.20 | 89 | -1.47% | -2.05% |
| AMS I | 17.91 | 3.35% | 0.58 | 785968 | 17.33 | 17.32 | 18.05 | 1201 | 17.89 | 17.91 | 2724 | 0.38% | -10.49% |
| APG SGA N | 222.50 | -3.68% | -8.50 | 1367 | 231.00 | 219.50 | 231.00 | 5 | 224.00 | 226.50 | 3 | -4.09% | 12.72% |
| Arbonia N | 16.96 | -1.40% | -0.24 | 12228 | 17.20 | 16.94 | 17.20 | 623 | 16.84 | 16.96 | 207 | 1.06% | 21.47% |
| Arundel N | 2.48 | -0.80% | -0.02 | 200 | 2.50 | 2.48 | 2.50 | 2925 | 2.22 | 2.48 | 900 | 0.00% | 0.00% |
| Aryzta N | 1.20 | -0.91% | -0.01 | 522509 | 1.20 | 1.20 | 1.22 | 3951 | 1.19 | 1.20 | 16086 | 3.07% | 77.13% |
| Ascom N | 15.34 | -1.29% | -0.20 | 11434 | 15.58 | 15.16 | 15.68 | 291 | 15.34 | 15.52 | 1075 | 1.44% | 18.63% |
| Asmallworld N | 3.15 | 0.00% | 0.00 | 1315 | 3.20 | 3.15 | 3.20 | 4441 | 3.15 | 3.20 | 5 | -1.87% | -9.48% |
| Autoneum N | 172.40 | -0.92% | -1.60 | 5306 | 175.00 | 172.40 | 176.60 | 20 | 171.80 | 172.60 | 145 | 0.93% | 7.67% |
| Bachem N | 608.00 | 1.33% | 8.00 | 2761 | 600.00 | 600.00 | 608.00 | 57 | 607.00 | 609.00 | 36 | 1.52% | 51.71% |
| Bâloise N | 143.70 | 0.42% | 0.60 | 26684 | 143.60 | 143.40 | 144.90 | 358 | 143.60 | 143.80 | 90 | -1.24% | -9.14% |
| Bank Linth N | 500.00 | - | - | - | - | - | - | 10 | 500.00 | 505.00 | 6 | -1.96% | -0.99% |
| BC Genève N | 166.00 | -0.60% | -1.00 | 182 | 167.50 | 166.00 | 167.50 | 170 | 165.50 | 167.00 | 126 | 0.30% | 5.03% |
| BC Jura I | 51.50 | -1.90% | -1.00 | 10 | 51.50 | 51.50 | 51.50 | 85 | 52.00 | 53.00 | 5 | -1.87% | 0.96% |
| BC Vaudoise N | 81.00 | 0.12% | 0.10 | 12042 | 81.00 | 80.80 | 81.30 | 300 | 80.90 | 81.00 | 37 | 1.00% | -15.99% |
| Barry Callebaut N | 2302.00 | 0.26% | 6.00 | 978 | 2302.00 | 2296.00 | 2308.00 | 51 | 2300.00 | 2304.00 | 36 | 0.97% | 9.13% |
| Basellandsch. KB PS | 920.00 | 0.66% | 6.00 | 38 | 918.00 | 914.00 | 920.00 | 47 | 914.00 | 920.00 | 14 | -0.44% | -2.77% |
| Basilea Pharma N | 45.50 | -1.98% | -0.92 | 9793 | 46.42 | 45.50 | 46.42 | 98 | 45.22 | 45.44 | 1254 | 1.62% | -12.66% |
| Basler KB PS | 62.40 | 0.65% | 0.40 | 1319 | 62.20 | 62.00 | 62.40 | 224 | 62.20 | 62.40 | 56 | -0.32% | 2.31% |
| BB Biotech N | 87.60 | 0.46% | 0.40 | 5691 | 87.75 | 87.25 | 87.75 | 1 | 87.45 | 87.60 | 139 | 0.63% | 17.60% |
| Belimo N | 466.50 | -0.32% | -1.50 | 1278 | 475.50 | 466.00 | 475.50 | 21 | 466.00 | 467.00 | 6 | 2.07% | 21.88% |
| Bell Food Group N | 278.00 | -0.36% | -1.00 | 175 | 276.50 | 275.00 | 278.50 | 2 | 275.50 | 277.50 | 55 | 2.01% | 16.98% |
| Bellevue N | 43.50 | 2.11% | 0.90 | 3528 | 43.00 | 43.00 | 43.50 | 505 | 43.50 | 43.90 | 1265 | 0.24% | 38.31% |
| Titlis-Bahnen N | 46.50 | 0.65% | 0.30 | 100 | 46.00 | 46.00 | 46.50 | 10 | 46.20 | 46.80 | 189 | -3.75% | -3.55% |
| BEKB | BCBE N | 206.50 | -0.48% | -1.00 | 382 | 207.50 | 206.50 | 207.50 | 57 | 206.50 | 207.50 | 416 | 0.73% | -8.99% |
| BKW N | 99.70 | -0.20% | -0.20 | 10641 | 100.00 | 99.50 | 100.20 | 153 | 99.60 | 99.70 | 109 | -0.30% | 0.71% |
| Blackstone Res. N | 3.70 | 1.09% | 0.04 | 8414 | 3.66 | 3.66 | 3.72 | 465 | 3.70 | 3.76 | 2529 | -2.66% | 69.44% |
| Bobst N | 77.90 | 0.13% | 0.10 | 3174 | 78.05 | 77.65 | 78.50 | 103 | 77.50 | 77.95 | 127 | 0.91% | 45.56% |
| Bossard N | 298.00 | 1.53% | 4.50 | 2717 | 292.00 | 292.00 | 298.00 | 38 | 297.50 | 298.50 | 73 | 0.34% | 64.52% |
| Bucher N | 505.00 | 0.20% | 1.00 | 1788 | 510.00 | 505.00 | 511.00 | 78 | 504.00 | 505.50 | 30 | 1.41% | 24.26% |
| Burckhardt Compr. N | 355.50 | 0.00% | 0.00 | 222 | 352.50 | 352.50 | 357.00 | 22 | 354.00 | 355.50 | 6 | -2.60% | 15.80% |
| Burkhalter N | 63.80 | -0.16% | -0.10 | 1393 | 63.80 | 63.50 | 64.10 | 50 | 63.70 | 64.00 | 907 | -1.08% | -3.33% |
| BVZ N | 790.00 | 0.00% | 0.00 | 14 | 790.00 | 790.00 | 800.00 | 13 | 775.00 | 790.00 | 23 | -2.47% | 0.00% |
| Bystronic N | 1260.00 | 1.12% | 14.00 | 1042 | 1250.00 | 1250.00 | 1272.00 | 14 | 1256.00 | 1260.00 | 37 | 0.16% | 14.52% |
| Calida N | 44.10 | 2.56% | 1.10 | 6886 | 43.30 | 43.20 | 44.30 | 211 | 44.10 | 44.30 | 190 | 11.40% | 34.80% |
| Gavazzi I | 257.00 | -1.15% | -3.00 | 1323 | 264.00 | 256.00 | 264.00 | 40 | 259.00 | 260.00 | 120 | -4.76% | 43.25% |
| Cassiopea N | 41.30 | 1.98% | 0.80 | 834 | 40.80 | 40.70 | 41.30 | 50 | 41.00 | 41.30 | 200 | -12.15% | -16.49% |
| Cembra Money Bank N | 94.80 | 0.69% | 0.65 | 21517 | 94.95 | 94.60 | 95.35 | 181 | 94.75 | 94.85 | 11 | -1.21% | -12.17% |
| Lindt & Sprüngli N | 105500.00 | 0.48% | 500.00 | 27 | 104800.00 | 104800.00 | 106000.00 | 1 | 105000.00 | 105500.00 | 3 | 4.48% | 18.78% |
| Lindt & Sprüngli PS | 10200.00 | 0.49% | 50.00 | 702 | 10100.00 | 10100.00 | 10230.00 | 5 | 10180.00 | 10200.00 | 80 | 4.10% | 17.61% |
| Cicor Technologies N | 62.60 | -1.88% | -1.20 | 1082 | 62.80 | 62.40 | 63.20 | 5 | 62.40 | 62.80 | 5 | 1.27% | 37.20% |
| Clariant N | 18.91 | 0.40% | 0.07 | 184763 | 18.84 | 18.84 | 19.04 | 859 | 18.91 | 18.92 | 2281 | -1.08% | 0.11% |
| Coltene N | 122.00 | 0.83% | 1.00 | 355 | 121.80 | 121.80 | 122.00 | 150 | 122.00 | 122.80 | 10 | 1.17% | 40.70% |
| Comet N | 300.00 | 1.01% | 3.00 | 7270 | 297.50 | 297.50 | 303.50 | 11 | 299.50 | 300.50 | 30 | 5.88% | 49.85% |
| Richemont N | 116.60 | 0.52% | 0.60 | 188664 | 117.10 | 116.50 | 117.45 | 1029 | 116.55 | 116.60 | 498 | -0.09% | 44.86% |
| CI COM I | 3.32 | 5.06% | 0.16 | 20 | 3.32 | 3.32 | 3.32 | 947 | 2.72 | 3.28 | 1582 | -1.25% | 31.67% |
| Comp. Fin. Tradition | 115.00 | 0.00% | 0.00 | 320 | 115.00 | 113.50 | 115.00 | 10 | 112.50 | 114.50 | 100 | 2.22% | 4.55% |
| Cosmo N | 84.30 | -0.82% | -0.70 | 3820 | 85.00 | 84.30 | 85.30 | 550 | 84.00 | 84.30 | 33 | -3.52% | 0.00% |
| CPH N | 67.20 | 0.30% | 0.20 | 16 | 67.20 | 67.20 | 67.20 | 265 | 67.00 | 67.40 | 20 | 0.90% | -7.71% |
| Crealogix N | 118.50 | 0.42% | 0.50 | 329 | 119.00 | 118.50 | 119.00 | 92 | 119.00 | 120.00 | 148 | 2.16% | 0.42% |
| CS Group N | 9.33 | 2.50% | 0.23 | 4696955 | 9.13 | 9.11 | 9.44 | 3762 | 9.33 | 9.33 | 8214 | -1.66% | -20.12% |
| Daetwyler I | 330.00 | 0.30% | 1.00 | 632 | 331.00 | 329.00 | 331.00 | 37 | 329.50 | 331.00 | 104 | 1.23% | 28.02% |
| DKSH N | 76.20 | -0.52% | -0.40 | 12519 | 76.80 | 76.05 | 76.80 | 4 | 76.20 | 76.25 | 46 | 0.20% | 15.10% |
| Dormakaba N | 632.50 | 0.96% | 6.00 | 1430 | 630.50 | 627.50 | 636.50 | 26 | 632.00 | 633.50 | 20 | -0.24% | 24.68% |
| Dottikon ES N | 292.00 | 0.69% | 2.00 | 3560 | 290.00 | 288.00 | 292.00 | 787 | 290.00 | 292.00 | 692 | -0.68% | 75.06% |
| Dufry N | 48.98 | 1.98% | 0.95 | 77114 | 48.28 | 48.28 | 49.50 | 672 | 48.91 | 49.00 | 368 | -0.35% | -13.58% |
| Edisun Power N | 117.50 | -2.08% | -2.50 | 15 | 117.50 | 117.50 | 117.50 | 108 | 117.50 | 120.50 | 31 | 0.42% | 3.45% |
| EFG International N | 7.38 | 0.14% | 0.01 | 6765 | 7.43 | 7.36 | 7.43 | 1218 | 7.41 | 7.44 | 2000 | -0.14% | 27.07% |
| Elma Electronic N | 660.00 | - | - | - | - | - | - | 9 | 650.00 | 660.00 | 9 | 0.00% | 34.69% |
| Emmi N | 996.00 | -0.15% | -1.50 | 838 | 1001.00 | 996.00 | 1004.00 | 2 | 995.00 | 997.50 | 7 | 0.71% | 9.43% |
| Ems-Chemie N | 1009.00 | 0.50% | 5.00 | 2471 | 1010.00 | 1006.00 | 1012.00 | 4 | 1009.00 | 1010.00 | 24 | 3.67% | 17.70% |
| Evolva N | 0.17 | -3.85% | -0.01 | 1138183 | 0.18 | 0.17 | 0.18 | 5800 | 0.17 | 0.17 | 33749 | 0.55% | -9.90% |
| Feintool N | 64.20 | -0.47% | -0.30 | 331 | 64.20 | 64.20 | 64.40 | 31 | 64.10 | 64.50 | 5 | -0.77% | 15.38% |
| Flughafen Zürich N | 148.10 | 1.72% | 2.50 | 9820 | 146.50 | 145.90 | 149.20 | 319 | 148.00 | 148.20 | 28 | -0.48% | -6.73% |
| Forbo N | 1956.00 | 0.93% | 18.00 | 988 | 1966.00 | 1952.00 | 1986.00 | 13 | 1956.00 | 1962.00 | 14 | 2.54% | 27.67% |
| Fundamenta N | 19.55 | -1.01% | -0.20 | 3018 | 19.80 | 19.55 | 19.80 | 150 | 19.55 | 19.60 | 920 | -1.00% | 9.55% |
| Galenica N | 68.35 | -0.65% | -0.45 | 28233 | 68.80 | 67.95 | 69.20 | 490 | 68.30 | 68.45 | 173 | 0.81% | 16.61% |
| GAM N | 1.98 | 0.92% | 0.02 | 14869 | 1.92 | 1.92 | 2.01 | 182 | 1.98 | 1.99 | 1660 | -0.81% | -9.33% |
| Geberit N | 743.80 | 0.00% | 0.00 | 12290 | 747.80 | 743.00 | 750.40 | 210 | 743.60 | 744.00 | 171 | 0.03% | 34.21% |
| Georg Fischer N | 1479.00 | 0.89% | 13.00 | 1614 | 1474.00 | 1474.00 | 1488.00 | 11 | 1477.00 | 1479.00 | 13 | 1.95% | 28.60% |
| Givaudan N | 4520.00 | -0.04% | -2.00 | 3050 | 4534.00 | 4515.00 | 4548.00 | 25 | 4519.00 | 4521.00 | 7 | 0.74% | 21.23% |
| Glarner KB N | 29.50 | -1.34% | -0.40 | 750 | 29.50 | 29.30 | 29.50 | 310 | 29.60 | 29.70 | 50 | 2.05% | 0.34% |
| Graubündner KB PS | 1490.00 | 0.34% | 5.00 | 64 | 1485.00 | 1485.00 | 1490.00 | 50 | 1490.00 | 1495.00 | 5 | -0.34% | -1.00% |
| Groupe Minoteries N | 412.00 | -0.96% | -4.00 | 42 | 416.00 | 412.00 | 416.00 | 10 | 412.00 | 416.00 | 46 | 0.00% | 22.62% |
| Gurit I | 2090.00 | 1.95% | 40.00 | 258 | 2090.00 | 2065.00 | 2090.00 | 15 | 2080.00 | 2095.00 | 5 | -2.15% | -17.34% |
| Helvetia N | 100.30 | 1.62% | 1.60 | 21689 | 99.15 | 99.15 | 100.50 | 174 | 100.10 | 100.30 | 155 | -0.80% | 5.67% |
| Hiag Immo N | 102.50 | 0.00% | 0.00 | 24 | 103.00 | 102.50 | 103.00 | 167 | 102.50 | 103.50 | 246 | -0.97% | -6.39% |
| Highlight E&E I | 29.00 | 7.41% | 2.00 | 215 | 29.00 | 28.80 | 29.00 | 436 | 27.20 | 30.00 | 1000 | 9.02% | 1.40% |
| Hochdorf N | 53.90 | -1.28% | -0.70 | 770 | 52.60 | 52.40 | 53.90 | 338 | 52.60 | 54.30 | 127 | 1.70% | -14.72% |
| Holcim N | 53.60 | 0.94% | 0.50 | 432950 | 53.88 | 53.58 | 54.20 | 1165 | 53.56 | 53.60 | 2277 | -0.38% | 9.21% |
| Huber+Suhner N | 77.10 | 0.00% | 0.00 | 3694 | 77.50 | 76.60 | 77.50 | 293 | 77.00 | 77.30 | 83 | 0.52% | 10.30% |
| Hypo Lenzburg N | 4300.00 | 0.00% | 0.00 | 61 | 4300.00 | 4300.00 | 4320.00 | 1 | 4300.00 | 4320.00 | 27 | 0.00% | 1.42% |
| Idorsia N | 22.12 | -1.16% | -0.26 | 181979 | 22.50 | 22.08 | 22.54 | 1485 | 22.08 | 22.12 | 620 | -11.96% | -12.30% |
| Implenia N | 24.08 | 0.08% | 0.02 | 3021 | 24.04 | 24.04 | 24.44 | 100 | 24.04 | 24.12 | 57 | 2.04% | 0.08% |
| Ina Invest N | 18.34 | -0.86% | -0.16 | 463 | 18.50 | 18.34 | 18.50 | 104 | 18.34 | 18.44 | 157 | 0.54% | -5.13% |
| Inficon N | 1090.00 | 0.00% | 0.00 | 441 | 1102.00 | 1090.00 | 1110.00 | 31 | 1090.00 | 1092.00 | 5 | -2.68% | 34.90% |
| Interroll N | 4300.00 | 3.86% | 160.00 | 1007 | 4205.00 | 4170.00 | 4385.00 | 10 | 4290.00 | 4310.00 | 10 | 1.97% | 53.62% |
| Intershop N | 627.00 | 0.32% | 2.00 | 19 | 627.00 | 627.00 | 627.00 | 10 | 624.00 | 626.00 | 10 | -0.32% | 1.63% |
| Investis N | 101.00 | -1.94% | -2.00 | 589 | 104.00 | 101.00 | 104.00 | 309 | 101.00 | 102.00 | 37 | 0.98% | 12.69% |
| IVF Hartmann N | 160.00 | -0.62% | -1.00 | 521 | 161.00 | 160.00 | 161.00 | 2 | 158.00 | 160.00 | 54 | 0.00% | -13.90% |
| Julius Bär N | 60.24 | 0.50% | 0.30 | 105904 | 60.00 | 59.90 | 60.66 | 307 | 60.20 | 60.24 | 609 | 0.23% | 17.53% |
| Jungfraubahn N | 145.20 | 0.14% | 0.20 | 1345 | 145.00 | 144.60 | 145.20 | 55 | 145.00 | 145.40 | 22 | 1.40% | 5.69% |
| Kardex N | 247.00 | 1.44% | 3.50 | 7306 | 246.50 | 244.00 | 249.00 | 127 | 247.00 | 247.50 | 22 | 3.40% | 25.77% |
| Klingelnberg N | 21.00 | 1.94% | 0.40 | 4180 | 20.70 | 20.70 | 21.10 | 119 | 20.70 | 21.00 | 278 | -1.90% | -5.50% |
| Komax N | 264.40 | -0.68% | -1.80 | 1606 | 265.60 | 264.40 | 267.60 | 37 | 264.00 | 265.20 | 12 | 1.06% | 50.99% |
| Kudelski I | 4.03 | -1.83% | -0.07 | 11075 | 4.09 | 4.03 | 4.09 | 3316 | 4.02 | 4.06 | 500 | 2.12% | 18.84% |
| Kühne + Nagel N | 304.40 | -0.39% | -1.20 | 34568 | 306.40 | 303.50 | 307.10 | 167 | 304.30 | 304.50 | 70 | -0.65% | 52.19% |
| Kuros BioSciences N | 2.56 | -0.39% | -0.01 | 4968 | 2.57 | 2.56 | 2.57 | 52 | 2.56 | 2.57 | 925 | 0.78% | 27.23% |
| Lalique N | 36.00 | 5.26% | 1.80 | 910 | 35.00 | 35.00 | 36.00 | 600 | 35.80 | 36.00 | 3024 | 5.26% | -1.64% |
| Landis+Gyr N | 72.90 | 1.96% | 1.40 | 20702 | 71.70 | 71.55 | 73.10 | 132 | 72.80 | 73.00 | 76 | 3.55% | 3.03% |
| Lmgroup I | 38.40 | -0.52% | -0.20 | 1878 | 38.50 | 38.00 | 40.00 | 133 | 35.70 | 38.00 | 36 | 4.04% | 48.46% |
| Leclanché N | 0.95 | -1.66% | -0.02 | 85277 | 0.97 | 0.95 | 0.97 | 5199 | 0.95 | 0.97 | 15154 | -0.41% | -13.75% |
| Lem N | 2330.00 | 2.87% | 65.00 | 224 | 2270.00 | 2270.00 | 2335.00 | 1 | 2320.00 | 2330.00 | 3 | 2.95% | 31.08% |
| Leonteq N | 57.70 | 0.35% | 0.20 | 2043 | 57.30 | 57.30 | 58.00 | 1674 | 57.50 | 57.90 | 442 | 1.59% | 64.05% |
| LLB N | 53.10 | -0.75% | -0.40 | 2123 | 54.00 | 53.10 | 54.00 | 224 | 53.20 | 53.40 | 128 | 4.29% | 1.90% |
| Logitech N | 100.40 | 1.35% | 1.34 | 356316 | 100.20 | 99.68 | 101.25 | 1454 | 100.40 | 100.45 | 13 | -10.43% | 15.29% |
| Lonza N | 708.60 | 0.48% | 3.40 | 43293 | 707.00 | 703.80 | 713.80 | 216 | 708.40 | 708.80 | 150 | -0.06% | 23.98% |
| Luzerner KB N | 417.50 | -0.48% | -2.00 | 275 | 420.00 | 416.50 | 420.00 | 16 | 417.50 | 420.50 | 82 | 0.84% | 4.74% |
| MCH Group N | 14.45 | 0.00% | 0.00 | 8 | 14.45 | 14.45 | 14.45 | 742 | 14.35 | 14.45 | 692 | -2.03% | 20.42% |
| Medacta N | 127.60 | -0.78% | -1.00 | 1157 | 127.40 | 127.40 | 129.80 | 23 | 127.40 | 128.00 | 67 | 1.26% | 46.80% |
| Medartis N | 101.00 | -6.83% | -7.40 | 6930 | 107.60 | 101.00 | 108.00 | 165 | 104.00 | 102.40 | 43 | 5.24% | 133.12% |
| Meier Tobler N | 19.00 | 0.53% | 0.10 | 2083 | 18.90 | 18.85 | 19.00 | 268 | 18.90 | 19.00 | 9311 | 5.88% | 51.81% |
| Metall Zug N | 2210.00 | 0.45% | 10.00 | 128 | 2200.00 | 2180.00 | 2210.00 | 18 | 2200.00 | 2210.00 | 13 | 1.85% | 46.67% |
| Meyer Burger N | 0.47 | 0.34% | 0.00 | 7219074 | 0.47 | 0.46 | 0.47 | 31548 | 0.47 | 0.47 | 20956 | -1.35% | 38.95% |
| Mikron N | 6.72 | -1.18% | -0.08 | 199 | 6.76 | 6.72 | 6.76 | 227 | 6.68 | 6.76 | 80 | -0.87% | 25.93% |
| Mobilezone N | 10.94 | 0.37% | 0.04 | 4782 | 10.86 | 10.86 | 10.94 | 608 | 10.92 | 10.94 | 1192 | -0.55% | 8.13% |
| Mobimo N | 309.50 | -0.48% | -1.50 | 341 | 310.00 | 309.50 | 310.50 | 476 | 309.00 | 310.00 | 138 | 2.30% | 8.74% |
| Molecular Partners N | 18.28 | -1.51% | -0.28 | 4409 | 18.56 | 18.28 | 18.56 | 5 | 18.34 | 18.42 | 1163 | 2.20% | -10.55% |
| Montana Aerospace N | 35.65 | 3.33% | 1.15 | 2902 | 34.70 | 34.70 | 36.00 | 245 | 35.50 | 35.80 | 296 | -3.63% | 0.00% |
| Nestlé N | 114.50 | -0.26% | -0.30 | 817633 | 114.90 | 114.24 | 115.00 | 1250 | 114.50 | 114.52 | 450 | -0.71% | 10.11% |
| Newron Pharma N | 2.29 | -0.22% | -0.01 | 9167 | 2.25 | 2.21 | 2.29 | 5025 | 2.23 | 2.29 | 2403 | 0.00% | 6.98% |
| Novartis N | 83.79 | -0.11% | -0.09 | 492881 | 84.05 | 83.57 | 84.11 | 1362 | 83.78 | 83.80 | 534 | -0.82% | 0.27% |
| Novavest N | 46.30 | 0.00% | 0.00 | 2 | 46.30 | 46.30 | 46.30 | 27 | 46.30 | 46.50 | 879 | 0.22% | 6.12% |
| ObsEva N | 2.40 | 2.56% | 0.06 | 34626 | 2.42 | 2.38 | 2.42 | 200 | 2.38 | 2.39 | 398 | -1.68% | 22.51% |
| OC Oerlikon N | 10.38 | 1.17% | 0.12 | 89712 | 10.41 | 10.26 | 10.47 | 1741 | 10.37 | 10.39 | 357 | -2.38% | 12.13% |
| Banque Profil I | 3.70 | 0.00% | 0.00 | 996 | 3.70 | 3.70 | 3.70 | 263 | 3.70 | 3.80 | 1500 | 8.19% | 52.89% |
| Orascom N | 11.88 | 0.68% | 0.08 | 324 | 11.80 | 11.70 | 11.88 | 162 | 11.70 | 11.88 | 2286 | -2.48% | 27.84% |
| Orell Füssli N | 99.00 | -0.40% | -0.40 | 77 | 99.60 | 99.00 | 99.60 | 3 | 99.00 | 99.40 | 80 | 1.02% | -7.10% |
| Orior N | 83.30 | -2.57% | -2.20 | 1730 | 85.80 | 83.00 | 85.80 | 54 | 83.20 | 83.60 | 86 | 3.51% | 13.40% |
| Partners Group N | 1566.00 | 1.13% | 17.50 | 11232 | 1563.50 | 1558.00 | 1570.50 | 39 | 1566.00 | 1566.50 | 7 | 1.24% | 48.89% |
| Peach Property N | 56.20 | -0.35% | -0.20 | 564 | 56.00 | 56.00 | 57.00 | 20 | 56.00 | 56.20 | 121 | 0.71% | 22.61% |
| Perfect Holding N | 0.07 | -2.22% | -0.00 | 35291 | 0.07 | 0.07 | 0.07 | 105703 | 0.07 | 0.07 | 21550 | 0.00% | -16.67% |
| Perrot Duval I | 104.00 | - | - | - | - | - | - | 44 | 104.00 | 106.00 | 56 | -1.89% | -12.61% |
| Phoenix Mecano I | 459.00 | -1.08% | -5.00 | 61 | 463.50 | 457.50 | 463.50 | 1 | 458.00 | 460.50 | 2 | 1.64% | -0.11% |
| Pierer Mobility I | 78.10 | -1.88% | -1.50 | 1765 | 78.60 | 77.70 | 78.60 | 76 | 78.10 | 78.50 | 38 | 2.58% | 11.95% |
| Plazza N | 333.00 | 0.60% | 2.00 | 274 | 331.00 | 329.00 | 333.00 | 20 | 331.00 | 332.00 | 210 | 0.00% | 9.90% |
| Poenina N | 51.60 | -1.53% | -0.80 | 263 | 52.20 | 51.40 | 52.20 | 69 | 51.60 | 51.80 | 10 | 0.00% | 5.95% |
| PolyPeptide N | 98.60 | -0.20% | -0.20 | 2758 | 99.90 | 98.30 | 99.90 | 585 | 98.50 | 98.80 | 64 | -9.36% | 0.00% |
| Polyphor N | 2.00 | -1.72% | -0.04 | 22465 | 2.06 | 1.91 | 2.12 | 1415 | 1.94 | 2.02 | 1000 | 1.24% | -75.03% |
| Private Equity N | 85.00 | 1.19% | 1.00 | 241 | 83.50 | 83.50 | 85.00 | 179 | 83.50 | 84.00 | 130 | 1.82% | 42.37% |
| PSP N | 122.40 | -0.24% | -0.30 | 12175 | 123.10 | 122.20 | 123.80 | 288 | 122.30 | 122.60 | 120 | 1.57% | 3.72% |
| Relief Therapeut. N | 0.22 | 5.24% | 0.01 | 5058761 | 0.22 | 0.21 | 0.22 | 206376 | 0.22 | 0.22 | 252649 | -10.26% | -21.93% |
| Rieter N | 213.50 | 0.23% | 0.50 | 7340 | 214.50 | 213.50 | 217.00 | 32 | 212.50 | 214.00 | 94 | 2.90% | 120.27% |
| Roche GS | 351.95 | 0.46% | 1.60 | 174819 | 351.00 | 350.70 | 353.20 | 355 | 351.95 | 352.05 | 369 | 0.88% | 13.38% |
| Romande Energie N | 1340.00 | 0.37% | 5.00 | 18 | 1355.00 | 1340.00 | 1355.00 | 16 | 1340.00 | 1355.00 | 19 | 0.00% | 18.14% |
| Santhera N | 2.29 | -1.29% | -0.03 | 13431 | 2.40 | 2.26 | 2.40 | 4 | 2.29 | 2.35 | 14787 | -0.64% | -16.96% |
| Schaffner N | 290.00 | 0.35% | 1.00 | 30 | 290.00 | 290.00 | 290.00 | 3 | 288.00 | 291.00 | 79 | 2.85% | 41.67% |
| Schindler N | 281.00 | -0.43% | -1.20 | 2422 | 284.20 | 280.80 | 284.20 | 12 | 280.80 | 281.20 | 137 | -0.98% | 18.37% |
| Schindler PS | 293.00 | -0.07% | -0.20 | 14289 | 294.10 | 292.90 | 295.00 | 88 | 292.90 | 293.10 | 333 | -1.54% | 22.88% |
| Schlatter N | 24.40 | - | - | - | - | - | - | 490 | 24.60 | 25.80 | 614 | -3.17% | -17.01% |
| Schweiter I | 1424.00 | 0.42% | 6.00 | 166 | 1400.00 | 1400.00 | 1424.00 | 11 | 1418.00 | 1424.00 | 12 | 0.57% | -2.88% |
| SNB N | 5380.00 | 1.89% | 100.00 | 4 | 5340.00 | 5340.00 | 5380.00 | 10 | 5320.00 | 5380.00 | 3 | -1.49% | 12.82% |
| Sensirion N | 88.60 | 0.11% | 0.10 | 2317 | 88.80 | 88.60 | 89.50 | 14 | 88.50 | 88.80 | 78 | 0.23% | 54.45% |
| SF Urban Prop. N | 102.00 | - | - | - | - | - | - | 195 | 101.00 | 103.00 | 135 | 0.00% | 5.15% |
| SFS N | 135.60 | 0.37% | 0.50 | 3653 | 136.40 | 135.20 | 136.40 | 95 | 135.40 | 135.70 | 66 | -0.95% | 28.67% |
| SGS N | 2919.00 | -0.48% | -14.00 | 3316 | 2942.00 | 2914.00 | 2945.00 | 40 | 2919.00 | 2920.00 | 17 | 0.20% | 9.85% |
| SHL Telemedicine N | 16.90 | 0.60% | 0.10 | 3000 | 17.00 | 16.90 | 17.00 | 60 | 16.70 | 16.90 | 6000 | -0.59% | 42.02% |
| Siegfried N | 913.50 | -0.38% | -3.50 | 3599 | 923.00 | 910.00 | 926.00 | 2 | 912.50 | 913.50 | 2 | 2.86% | 40.75% |
| SIG Combibloc N | 26.92 | 0.67% | 0.18 | 158415 | 27.00 | 26.74 | 27.04 | 1089 | 26.90 | 26.94 | 1820 | 5.19% | 30.19% |
| Sika N | 319.40 | 0.09% | 0.30 | 60340 | 321.10 | 319.10 | 322.90 | 754 | 319.40 | 319.50 | 31 | -0.34% | 31.97% |
| SoftwareOne N | 23.15 | -0.43% | -0.10 | 105992 | 23.35 | 23.05 | 23.50 | 800 | 23.10 | 23.15 | 660 | -1.48% | -11.26% |
| Sonova N | 357.40 | 0.42% | 1.50 | 27015 | 357.60 | 356.00 | 360.00 | 291 | 357.30 | 357.50 | 26 | 1.05% | 54.74% |
| Spice Priv. Eq. N | 14.70 | 0.00% | 0.00 | 2133 | 14.70 | 14.70 | 14.70 | 445 | 13.90 | 14.90 | 3 | 0.00% | 54.74% |
| St. Galler KB N | 420.50 | -0.24% | -1.00 | 620 | 424.50 | 419.50 | 424.50 | 45 | 420.50 | 422.50 | 45 | 2.93% | 1.57% |
| Stadler Rail N | 39.92 | 0.40% | 0.16 | 48087 | 39.84 | 39.50 | 39.98 | 430 | 39.90 | 39.96 | 553 | -1.14% | -1.63% |
| Starrag N | 48.00 | 0.00% | 0.00 | 170 | 49.00 | 48.00 | 49.00 | 499 | 48.00 | 48.60 | 200 | 4.35% | 22.45% |
| Straumann N | 1686.00 | 0.36% | 6.00 | 4908 | 1696.50 | 1683.00 | 1711.00 | 23 | 1686.50 | 1688.50 | 22 | 1.85% | 62.87% |
| Sulzer N | 133.30 | 0.38% | 0.50 | 7701 | 133.70 | 133.30 | 134.80 | 231 | 133.10 | 133.40 | 296 | 1.22% | 42.64% |
| Swatch Group I | 304.90 | 0.73% | 2.20 | 23149 | 304.70 | 304.60 | 307.50 | 115 | 304.70 | 304.90 | 265 | -1.66% | 25.34% |
| Swatch Group N | 58.90 | 0.08% | 0.05 | 17324 | 59.35 | 58.90 | 59.45 | 902 | 58.85 | 58.95 | 446 | 0.26% | 25.86% |
| Swiss Life N | 472.10 | 0.88% | 4.10 | 26939 | 469.70 | 469.50 | 474.70 | 167 | 471.90 | 472.10 | 89 | 0.58% | 13.48% |
| Swiss Prime Site N | 97.00 | 0.47% | 0.45 | 10540 | 97.15 | 96.90 | 97.40 | 327 | 97.00 | 97.10 | 394 | 1.36% | 11.10% |
| Swiss Re N | 82.96 | 1.15% | 0.94 | 416997 | 82.62 | 82.12 | 83.42 | 94 | 82.94 | 82.96 | 600 | -1.49% | -1.58% |
| Swiss Steel N | 0.45 | 0.22% | 0.00 | 314573 | 0.44 | 0.44 | 0.45 | 14334 | 0.45 | 0.45 | 1231036 | 6.52% | 98.49% |
| Swisscom N | 544.20 | -0.15% | -0.80 | 14472 | 547.00 | 543.60 | 547.00 | 2 | 544.20 | 544.40 | 365 | 0.04% | 14.23% |
| Swissquote N | 150.20 | 4.45% | 6.40 | 76044 | 145.00 | 145.00 | 151.80 | 154 | 150.20 | 150.60 | 142 | 3.60% | 67.40% |
| Tecan N | 528.00 | 1.05% | 5.50 | 4892 | 524.50 | 524.50 | 533.50 | 44 | 527.50 | 528.50 | 3 | 4.50% | 20.45% |
| Temenos N | 141.50 | -1.74% | -2.50 | 30258 | 144.30 | 141.00 | 144.90 | 290 | 141.45 | 141.60 | 267 | 3.30% | 16.46% |
| Thurgauer KB PS | 104.00 | -0.95% | -1.00 | 1092 | 105.00 | 103.50 | 105.00 | 1268 | 103.50 | 104.00 | 298 | 0.00% | 0.48% |
| Tornos Holding | 5.75 | 2.68% | 0.15 | 7488 | 5.65 | 5.65 | 5.75 | 80 | 5.71 | 5.75 | 855 | -2.10% | 35.27% |
| TX Group N | 90.50 | 0.00% | 0.00 | 482 | 90.20 | 90.20 | 90.50 | 60 | 90.20 | 90.50 | 83 | 0.00% | 27.82% |
| U-Blox N | 71.55 | 0.07% | 0.05 | 4631 | 72.50 | 71.15 | 72.50 | 200 | 71.50 | 71.70 | 9 | 1.71% | 21.50% |
| UBS Group N | 15.06 | 0.80% | 0.12 | 2532537 | 14.97 | 14.95 | 15.15 | 1255 | 15.05 | 15.06 | 11387 | 2.19% | 19.81% |
| V-Zug N | 134.00 | -3.04% | -4.20 | 2219 | 137.00 | 132.40 | 137.00 | 98 | 134.00 | 135.00 | 21 | 1.17% | 56.51% |
| Valartis N | 9.30 | 2.20% | 0.20 | 20 | 9.30 | 9.30 | 9.30 | 200 | 8.95 | 9.20 | 1333 | 3.41% | 1.11% |
| Valiant N | 94.60 | 0.32% | 0.30 | 1354 | 94.90 | 94.60 | 95.20 | 208 | 94.50 | 94.80 | 146 | 1.95% | 9.02% |
| Valora N | 204.50 | -0.24% | -0.50 | 1404 | 205.00 | 204.00 | 206.00 | 79 | 204.00 | 205.00 | 103 | 0.49% | 17.95% |
| Varia N | 38.00 | -1.55% | -0.60 | 5600 | 38.60 | 38.00 | 38.60 | 250 | 38.60 | 39.30 | 975 | 0.00% | -2.03% |
| VAT Group N | 356.60 | 0.28% | 1.00 | 6781 | 357.60 | 356.00 | 359.20 | 66 | 356.20 | 356.60 | 88 | 2.72% | 61.05% |
| Vaudoise Vers. I | 462.00 | 0.43% | 2.00 | 216 | 463.00 | 462.00 | 463.00 | 10 | 461.00 | 464.00 | 31 | -2.54% | -3.16% |
| Vetropack N | 59.00 | -1.50% | -0.90 | 488 | 60.00 | 59.00 | 60.00 | 50 | 59.00 | 59.30 | 175 | 1.70% | 0.34% |
| Vifor Pharma N | 126.30 | -0.36% | -0.45 | 28771 | 127.25 | 126.15 | 127.75 | 321 | 126.25 | 126.35 | 247 | 0.20% | -8.81% |
| Villars N | 735.00 | - | - | - | - | - | - | 51 | 725.00 | 745.00 | 12 | 0.00% | -5.16% |
| Von Roll I | 0.91 | 0.89% | 0.01 | 5628 | 0.91 | 0.91 | 0.91 | 1607 | 0.90 | 0.91 | 4786 | -3.23% | 12.78% |
| Vontobel N | 79.80 | -0.13% | -0.10 | 9507 | 80.00 | 79.80 | 80.25 | 297 | 79.60 | 79.80 | 260 | 2.83% | 13.82% |
| VP Bank I | 107.60 | -0.19% | -0.20 | 1063 | 108.80 | 107.40 | 108.80 | 278 | 107.60 | 108.00 | 24 | -2.18% | -3.75% |
| VZ Holding N | 82.40 | 0.86% | 0.70 | 980 | 81.30 | 81.30 | 82.40 | 3 | 81.90 | 82.40 | 15 | 2.90% | 0.99% |
| Walliser KB I | 104.00 | 0.48% | 0.50 | 115 | 104.00 | 104.00 | 104.00 | 706 | 103.00 | 104.00 | 1393 | 0.00% | -1.43% |
| Warteck Invest N | 2450.00 | -0.41% | -10.00 | 89 | 2470.00 | 2440.00 | 2470.00 | 16 | 2450.00 | 2460.00 | 2 | 0.41% | 3.36% |
| Wisekey N | 1.25 | -0.79% | -0.01 | 66506 | 1.26 | 1.24 | 1.26 | 3970 | 1.25 | 1.26 | 11888 | 3.28% | 2.86% |
| Ypsomed N | 143.20 | -0.56% | -0.80 | 727 | 144.00 | 143.20 | 144.00 | 41 | 143.20 | 143.80 | 149 | -3.10% | -2.83% |
| Zehnder N | 95.20 | -1.04% | -1.00 | 9120 | 97.90 | 95.20 | 97.90 | 135 | 95.20 | 95.50 | 58 | 8.09% | 62.77% |
| Züblin N | 27.80 | - | - | - | - | - | - | 581 | 27.80 | 28.00 | 20 | 0.00% | 0.72% |
| Zug Estates N | 1970.00 | 1.29% | 25.00 | 27 | 1955.00 | 1955.00 | 1975.00 | 3 | 1965.00 | 1980.00 | 3 | -2.02% | -4.19% |
| Zuger Kantonalbank N | 6960.00 | -0.29% | -20.00 | 2 | 6980.00 | 6960.00 | 6980.00 | 13 | 6960.00 | 6980.00 | 1 | 1.16% | 9.06% |
| Zur Rose N | 340.00 | 0.89% | 3.00 | 13196 | 343.50 | 338.00 | 344.00 | 64 | 339.50 | 340.50 | 94 | -1.03% | 19.08% |
| Zurich Insurance N | 368.70 | 0.79% | 2.90 | 81552 | 367.30 | 367.30 | 370.50 | 387 | 368.60 | 368.80 | 183 | -0.25% | -2.06% |
| Zwahlen & Mayr I | 189.00 | -9.13% | -19.00 | 13 | 189.00 | 189.00 | 189.00 | 2 | 193.00 | 216.00 | 14 | -0.53% | 5.59% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung