Finanz und Wirtschaft 
22.09.2017 08:20:07
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.09.2017 | 10386.81 | Volatilität in % | - |
| Börse | Letzter Handel | 21.09.2017 / 17:39 | |
| Währung | CHF | Aktualisierungsstand | 22.09.2017 / 08:20 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2017 | 16.17% | 10470.2 | 8966.5 |
| 1 Woche | 0.56% | 10426.5 | 10281.1 |
| 1 Monat | 2.79% | 10426.5 | 9983.7 |
| 3 Monate | 1.78% | 10470.2 | 9983.7 |
| 6 Monate | 9.01% | 10470.2 | 9455.0 |
| 1 Jahr | 16.33% | 10470.2 | 8325.3 |
| 3 Jahre | 19.40% | 10470.2 | 7728.8 |
Benchmark:
|
2015
|
2016
|
2017
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2017
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 23.98 | 1.18% | 0.28 | 5855010 | 23.80 | 23.77 | 23.99 | 200 | 25.00 | - | 85071 | 1.70% | 11.64% |
| AMS I | 75.80 | -0.52% | -0.40 | 404587 | 76.20 | 74.85 | 76.75 | 10 | 79.00 | - | 861 | 2.71% | 162.28% |
| APG SGA N | 387.25 | -2.33% | -9.25 | 6944 | 396.50 | 385.00 | 398.00 | 5 | 387.50 | 401.75 | 100 | -3.50% | -13.65% |
| Addex N | 2.09 | -0.48% | -0.01 | 21871 | 2.10 | 2.08 | 2.12 | 1971 | 2.08 | 2.10 | 2000 | -3.69% | 13.59% |
| Adecco N | 75.95 | 0.93% | 0.70 | 1056017 | 75.50 | 75.25 | 76.10 | 120 | - | - | 469 | 2.98% | 13.95% |
| Adval Tech N | 246.80 | 0.08% | 0.20 | 10 | 246.80 | 246.80 | 247.00 | 42 | 248.00 | 247.20 | 4 | 0.73% | 5.11% |
| Aevis N | 57.80 | 0.17% | 0.10 | 39 | 57.70 | 57.70 | 57.80 | 54 | 57.70 | 57.80 | 469 | 2.30% | -9.69% |
| Airesis N | 1.19 | 3.48% | 0.04 | 217 | 1.19 | 1.19 | 1.19 | 5000 | 1.14 | 1.19 | 5633 | - | -14.39% |
| Airopack N | 9.81 | 1.98% | 0.19 | 11796 | 9.70 | 9.50 | 9.85 | 29 | 9.72 | 9.99 | 647 | -2.87% | -17.56% |
| Allreal N | 168.80 | -0.41% | -0.70 | 9879 | 169.80 | 168.70 | 169.80 | 26 | 168.80 | - | 100 | -1.00% | 11.57% |
| Also N | 136.10 | -1.38% | -1.90 | 10162 | 138.70 | 136.00 | 138.70 | 254 | 136.00 | 136.20 | 110 | 1.95% | 51.50% |
| Arbonia N | 16.85 | 0.30% | 0.05 | 57151 | 16.90 | 16.85 | 17.10 | 1600 | 16.80 | 16.95 | 2000 | - | 2.74% |
| Arundel N | 7.58 | 3.55% | 0.26 | 50 | 7.58 | 7.58 | 7.58 | 67 | 7.37 | 7.58 | 1990 | -0.13% | -8.12% |
| Aryzta N | 29.16 | -0.31% | -0.09 | 423878 | 29.25 | 29.07 | 29.48 | 100 | 29.18 | 29.18 | 600 | -2.54% | -34.98% |
| Ascom N | 19.10 | -1.29% | -0.25 | 41389 | 19.35 | 18.95 | 19.35 | 3000 | 18.45 | 19.50 | 1000 | 0.53% | 19.38% |
| Autoneum N | 263.00 | 0.00% | 0.00 | 17725 | 263.25 | 262.25 | 264.50 | 7 | 262.75 | 263.25 | 7 | 1.06% | -1.59% |
| BC Geneve N | 160.50 | 0.69% | 1.10 | 1116 | 160.10 | 159.80 | 160.50 | 86 | 159.00 | 160.50 | 23 | 1.33% | 7.81% |
| BC Jura I | 59.50 | 0.00% | 0.00 | 68 | 59.00 | 59.00 | 59.50 | 140 | 59.00 | 59.50 | 705 | 1.71% | 6.25% |
| BC Vaudoise N | 713.50 | 0.42% | 3.00 | 3023 | 709.50 | 709.50 | 714.50 | 30 | 711.00 | 715.00 | 240 | 0.78% | 10.47% |
| BEKB | BCBE N | 183.90 | 0.00% | 0.00 | 2192 | 183.30 | 183.30 | 184.40 | 82 | 183.10 | - | 145 | 0.05% | 0.16% |
| BFW Liegenschaften N | 44.30 | 0.45% | 0.20 | 248 | 44.20 | 44.20 | 44.30 | 71 | 44.10 | 44.30 | 208 | 0.57% | 12.58% |
| BKW N | 57.85 | -1.28% | -0.75 | 31487 | 58.60 | 57.55 | 58.80 | 200 | 57.55 | - | 50 | -1.11% | 17.46% |
| BVZ N | 684.00 | 1.33% | 9.00 | 6 | 680.00 | 680.00 | 684.00 | 7 | 652.50 | 691.00 | 3 | -1.01% | 30.29% |
| Bachem N | 116.50 | 0.17% | 0.20 | 4328 | 116.90 | 115.50 | 116.90 | 81 | 116.20 | - | 70 | -0.68% | 29.24% |
| Bank Cler N | 42.70 | -0.23% | -0.10 | 2140 | 43.15 | 42.70 | 43.15 | 15 | 42.95 | 42.95 | 49 | 0.35% | 2.38% |
| Bank Linth N | 505.00 | -0.10% | -0.50 | 30 | 505.00 | 505.00 | 508.00 | 10 | 505.00 | 508.00 | 10 | 1.50% | -5.68% |
| Banque Profil I | 4.49 | 4.66% | 0.20 | 13257 | 4.30 | 4.15 | 4.50 | 1998 | 4.11 | 4.49 | 728 | 7.43% | 5.91% |
| Barry Callebaut N | 1437.00 | -0.14% | -2.00 | 3876 | 1441.00 | 1425.00 | 1443.00 | 80 | 1435.00 | 1460.00 | 10 | -1.10% | 15.33% |
| Basellandschaftliche | 905.00 | 0.00% | 0.00 | 241 | 908.50 | 904.00 | 909.00 | 40 | 902.50 | 909.00 | 10 | -0.44% | 0.56% |
| Basilea Pharma N | 79.90 | 0.31% | 0.25 | 33427 | 79.85 | 79.40 | 80.00 | 200 | 79.40 | - | 50 | -0.56% | 9.37% |
| Basler KB PS | 69.60 | -0.07% | -0.05 | 2847 | 69.65 | 69.60 | 70.10 | 200 | 69.60 | 70.00 | 500 | 0.79% | 4.68% |
| Belimo N | 3960.00 | -2.05% | -83.00 | 80 | 4056.00 | 3959.00 | 4058.00 | 2 | 3900.00 | 4000.00 | 3 | 0.94% | 29.24% |
| Bell Food N | 442.00 | -1.06% | -4.75 | 1255 | 443.75 | 439.75 | 445.50 | 15 | 439.25 | 435.00 | 50 | -2.74% | 1.25% |
| Bellevue N | 22.50 | -1.53% | -0.35 | 6938 | 22.50 | 22.40 | 22.50 | 600 | 22.00 | - | 10 | 3.93% | 43.31% |
| Bobst N | 108.50 | -0.91% | -1.00 | 14253 | 109.20 | 107.80 | 110.20 | 45 | 111.00 | 111.50 | 100 | -0.82% | 53.25% |
| Bossard N | 217.80 | -1.00% | -2.20 | 8967 | 221.50 | 217.20 | 221.60 | 30 | 217.00 | 220.00 | 50 | 0.37% | 51.88% |
| Bucher N | 352.25 | 1.15% | 4.00 | 17567 | 349.00 | 349.00 | 352.75 | 2 | 349.00 | 357.00 | 100 | - | 40.48% |
| Burckhardt Compressi | 289.25 | 0.17% | 0.50 | 5454 | 289.50 | 288.00 | 290.00 | 34 | 286.00 | 289.00 | 25 | 0.96% | 8.03% |
| Burkhalter N | 122.60 | 0.16% | 0.20 | 8704 | 122.60 | 122.10 | 123.30 | 1600 | 123.80 | 123.80 | 87 | -4.22% | -10.64% |
| Bâloise N | 150.90 | 0.27% | 0.40 | 144158 | 150.60 | 150.60 | 151.70 | 1700 | 150.00 | - | 295 | -1.31% | 17.61% |
| CFT I | 90.50 | 1.69% | 1.50 | 824 | 89.50 | 89.35 | 90.50 | 179 | 89.00 | 90.50 | 330 | -0.55% | 10.43% |
| CI COM I | 3.80 | - | - | - | - | - | - | 1847 | 3.80 | 4.16 | 651 | -2.56% | 18.75% |
| CPH N | 55.15 | 0.09% | 0.05 | 618 | 55.10 | 55.10 | 55.95 | 1608 | 55.10 | 55.95 | 250 | 0.81% | 39.88% |
| CS Group N | 15.26 | 1.53% | 0.23 | 16337694 | 15.10 | 15.07 | 15.46 | 1279 | - | - | 2952 | 1.87% | 8.25% |
| Calida N | 34.60 | -3.62% | -1.30 | 24531 | 36.05 | 34.35 | 37.05 | 20 | 34.55 | 34.65 | 20 | -6.11% | -0.57% |
| Cassiopea N | 32.95 | 0.00% | 0.00 | 346 | 32.75 | 32.70 | 33.00 | 339 | 32.00 | 33.30 | 1387 | - | 12.24% |
| Cembra Money Bank N | 83.65 | 0.00% | 0.00 | 82657 | 84.05 | 83.50 | 84.10 | 48 | 84.00 | - | 400 | 0.30% | 12.74% |
| Cham Paper N | 387.00 | 0.26% | 1.00 | 359 | 385.00 | 385.00 | 387.00 | 80 | 381.25 | 387.00 | 43 | 0.26% | 18.22% |
| Cicor Technologies N | 57.10 | 1.24% | 0.70 | 1120 | 56.50 | 56.50 | 57.10 | 50 | 57.40 | 57.20 | 50 | 0.97% | 104.66% |
| Clariant N | 23.51 | -0.04% | -0.01 | 3027416 | 23.51 | 23.48 | 23.67 | 126 | - | - | 275 | 0.60% | 33.81% |
| Coltene N | 94.00 | -0.48% | -0.45 | 7080 | 95.05 | 93.25 | 95.30 | 10 | 93.90 | 94.10 | 10 | -3.19% | 26.94% |
| Comet N | 140.90 | 0.64% | 0.90 | 12514 | 140.90 | 138.70 | 140.90 | 2 | 140.30 | 141.00 | 327 | 0.64% | 40.20% |
| Conzzeta N | 1030.00 | 0.10% | 1.00 | 757 | 1027.00 | 1023.00 | 1030.00 | 2 | 1028.00 | 1030.00 | 100 | 0.98% | 43.06% |
| Cosmo N | 143.10 | 0.92% | 1.30 | 11659 | 141.90 | 141.90 | 144.90 | 220 | 142.00 | 143.90 | 2700 | -0.28% | -15.42% |
| Crealogix N | 136.40 | 0.29% | 0.40 | 3321 | 137.50 | 136.00 | 137.50 | 100 | 136.00 | 137.60 | 340 | 14.81% | 30.05% |
| DKSH N | 81.60 | -0.37% | -0.30 | 79523 | 82.00 | 81.35 | 82.50 | 70 | 82.50 | 81.90 | 50 | 0.12% | 16.65% |
| Daetwyler I | 154.00 | -0.32% | -0.50 | 11504 | 155.00 | 153.80 | 155.10 | 13 | 150.80 | 154.00 | 462 | -0.58% | 11.27% |
| Dormakaba N | 979.50 | 0.46% | 4.50 | 8640 | 970.00 | 970.00 | 985.50 | 130 | 978.00 | 979.50 | 2 | 1.61% | 29.26% |
| Dufry N | 152.00 | 0.53% | 0.80 | 154012 | 151.30 | 151.30 | 152.50 | 50 | 151.00 | 152.50 | 526 | -0.33% | 19.69% |
| EFG International N | 8.23 | 0.24% | 0.02 | 217445 | 8.22 | 8.21 | 8.31 | 7000 | 8.10 | 8.20 | 1000 | 2.11% | 33.60% |
| Edisun Power N | 40.50 | -0.86% | -0.35 | 10 | 40.50 | 40.50 | 40.50 | 6 | 40.50 | 41.45 | 199 | -4.37% | -0.38% |
| Elma Electronic N | 380.00 | - | - | - | - | - | - | 5 | 380.00 | 414.00 | 9 | - | 8.57% |
| Emmi N | 645.00 | -0.85% | -5.50 | 3904 | 648.50 | 640.00 | 652.50 | 4 | 642.00 | 652.00 | 50 | -1.98% | 4.46% |
| Ems-Chemie N | 651.00 | -1.21% | -8.00 | 22020 | 661.00 | 649.50 | 663.00 | 23 | - | 656.00 | 107 | -0.76% | 25.80% |
| Evolva N | 0.42 | 0.00% | 0.00 | 795621 | 0.41 | 0.40 | 0.42 | 26155 | 0.42 | - | 14800 | - | -42.47% |
| Feintool N | 115.80 | -2.03% | -2.40 | 2706 | 118.40 | 115.50 | 118.60 | 7 | 115.30 | 115.70 | 7 | - | 5.77% |
| Flughafen Zuerich N | 222.10 | 0.09% | 0.20 | 85477 | 222.90 | 220.80 | 224.90 | 100 | 225.00 | 222.40 | 5 | -0.63% | 17.68% |
| Forbo N | 1542.00 | 0.06% | 1.00 | 5596 | 1550.00 | 1540.00 | 1551.00 | 7 | 1540.00 | 1549.00 | 180 | 1.45% | 17.44% |
| GAM N | 14.90 | 0.68% | 0.10 | 110514 | 14.80 | 14.80 | 15.00 | 2000 | 14.60 | 14.95 | 2500 | 0.68% | 26.27% |
| Galenica N | 46.20 | -0.75% | -0.35 | 133165 | 46.65 | 46.10 | 46.80 | 20 | 46.10 | - | 105 | -0.75% | - |
| Gavazzi I | 349.75 | 0.94% | 3.25 | 559 | 344.00 | 343.50 | 353.50 | 5 | 337.50 | 354.75 | 5 | 3.30% | 44.86% |
| Geberit N | 456.70 | 0.31% | 1.40 | 92703 | 454.90 | 452.90 | 457.00 | 305 | - | - | 209 | 0.51% | 11.88% |
| Georg Fischer N | 1198.00 | 0.08% | 1.00 | 8556 | 1203.00 | 1197.00 | 1207.00 | 20 | 1199.00 | 1198.00 | 10 | 1.10% | 43.65% |
| Givaudan N | 2093.00 | 0.10% | 2.00 | 33574 | 2088.00 | 2072.00 | 2097.00 | 2 | 2075.00 | - | 62 | 2.85% | 12.17% |
| Glarner KB N | 29.90 | 0.67% | 0.20 | 7463 | 29.70 | 29.70 | 29.90 | 100 | 29.85 | 29.90 | 277 | 3.82% | 30.00% |
| Goldbach N | 32.70 | -5.22% | -1.80 | 6577 | 34.50 | 32.70 | 34.60 | 20 | 32.65 | 32.75 | 20 | -2.39% | 12.76% |
| Graubündner KB PS | 1539.00 | 0.85% | 13.00 | 120 | 1524.00 | 1524.00 | 1539.00 | 6 | 1540.00 | 1539.00 | 12 | 0.65% | 6.88% |
| Groupe Minoteries N | 370.00 | 2.21% | 8.00 | 2 | 370.00 | 370.00 | 370.00 | 92 | 362.00 | 370.00 | 326 | 0.68% | 8.50% |
| Gurit I | 1148.00 | -0.86% | -10.00 | 254 | 1157.00 | 1143.00 | 1170.00 | 3 | 1143.00 | 1160.00 | 30 | -1.47% | 41.29% |
| HIAG Immo N | 112.00 | 0.72% | 0.80 | 3012 | 112.00 | 111.00 | 112.70 | 42 | 111.50 | 112.40 | 141 | 0.45% | 6.97% |
| Helvetia N | 517.50 | 0.29% | 1.50 | 46185 | 518.00 | 516.00 | 520.00 | 110 | - | 520.00 | 16 | -1.71% | -5.65% |
| Highlight I | 17.95 | 0.28% | 0.05 | 470 | 17.95 | 17.95 | 17.95 | 700 | 15.50 | 17.95 | 14 | 4.97% | 19.27% |
| Hochdorf N | 260.00 | -1.14% | -3.00 | 1408 | 261.75 | 258.50 | 261.75 | 273 | 260.00 | 270.00 | 209 | 0.58% | -16.06% |
| Huber+Suhner N | 59.00 | -1.83% | -1.10 | 55034 | 60.40 | 58.75 | 60.40 | 550 | 58.50 | 59.00 | 10 | -1.50% | 4.42% |
| Huegli I | 785.50 | -0.32% | -2.50 | 73 | 794.50 | 785.50 | 794.50 | 9 | 785.50 | 794.50 | 21 | -0.13% | 2.75% |
| Hypo Lenzburg N | 4450.00 | -0.67% | -30.00 | 15 | 4480.00 | 4450.00 | 4480.00 | 8 | 4450.00 | 4480.00 | 1 | -0.65% | 4.95% |
| IVF Hartmann N | 188.00 | -1.16% | -2.20 | 2585 | 190.00 | 185.00 | 190.00 | 20 | 188.50 | 189.00 | 100 | -4.33% | -7.25% |
| Idorsia N | 17.65 | 0.28% | 0.05 | 148618 | 17.70 | 17.50 | 17.70 | 2000 | 17.65 | 17.65 | 11 | 1.15% | - |
| Implenia N | 63.50 | -0.24% | -0.15 | 41084 | 63.75 | 63.15 | 64.05 | 20 | 63.50 | 63.55 | 5 | -0.78% | -15.61% |
| Inficon N | 608.50 | 0.00% | 0.00 | 4534 | 608.00 | 606.00 | 611.50 | 10 | 600.50 | 609.00 | 30 | 0.91% | 65.40% |
| Interroll N | 1303.00 | 0.00% | 0.00 | 436 | 1300.00 | 1295.00 | 1313.00 | 3 | 1305.00 | 1309.00 | 3 | 3.16% | 17.75% |
| Intershop N | 480.00 | 0.79% | 3.75 | 1950 | 478.00 | 477.00 | 481.00 | 16 | 475.00 | 482.50 | 5 | 0.21% | -4.19% |
| Investis N | 57.15 | 0.26% | 0.15 | 3870 | 56.60 | 56.60 | 57.30 | 320 | 57.15 | 57.40 | 200 | 1.33% | 0.44% |
| Julius Baer N | 56.45 | 0.00% | 0.00 | 868568 | 56.60 | 56.25 | 57.10 | 1000 | 55.10 | 56.30 | 1000 | 2.64% | 24.81% |
| Jungfraubahn N | 123.00 | -0.24% | -0.30 | 1858 | 123.30 | 121.50 | 123.30 | 200 | 121.10 | 123.00 | 81 | 4.00% | 25.44% |
| KTM Industries AG | 5.65 | 0.00% | 0.00 | 26595 | 5.65 | 5.60 | 5.65 | 8717 | 5.60 | 5.65 | 1943 | 0.53% | 5.61% |
| Kardex N | 109.40 | 0.64% | 0.70 | 10739 | 108.50 | 107.90 | 109.40 | 110 | 102.00 | 109.40 | 423 | 2.24% | 14.86% |
| Komax N | 274.00 | -0.09% | -0.25 | 9328 | 275.00 | 273.25 | 275.75 | 40 | 273.25 | 275.00 | 491 | 2.33% | 9.35% |
| Kudelski I | 11.50 | -0.86% | -0.10 | 239261 | 11.65 | 11.45 | 11.65 | 674 | 11.50 | 11.60 | 4000 | -3.36% | -34.84% |
| Kuros N | 12.90 | -2.64% | -0.35 | 6781 | 13.40 | 12.90 | 13.40 | 35 | 12.90 | 13.00 | 349 | -4.76% | -34.87% |
| Kühne + Nagel N | 179.70 | 1.53% | 2.70 | 291636 | 177.10 | 177.10 | 180.50 | 100 | 179.20 | 176.00 | 20 | 1.64% | 33.51% |
| LLB N | 48.40 | 0.73% | 0.35 | 3741 | 48.10 | 48.05 | 48.50 | 1817 | 48.00 | 48.50 | 2497 | 4.09% | - |
| LafargeHolcim N | 59.10 | -0.51% | -0.30 | 1662199 | 59.60 | 58.95 | 59.95 | 1432 | - | - | 674 | 1.55% | 10.16% |
| Landis+Gyr N | 73.95 | -0.14% | -0.10 | 114125 | 73.75 | 73.75 | 74.80 | 280 | 74.70 | - | 80 | -0.20% | - |
| Lastminute.com | 13.70 | 2.24% | 0.30 | 13422 | 13.40 | 13.40 | 13.75 | 684 | 13.00 | 13.80 | 2500 | 3.79% | -4.86% |
| Leclanché N | 2.44 | 0.83% | 0.02 | 242893 | 2.45 | 2.39 | 2.48 | 96 | 2.45 | 2.42 | 400 | 10.91% | -9.96% |
| Lem N | 1223.00 | -4.60% | -59.00 | 724 | 1281.00 | 1213.00 | 1281.00 | 1 | - | 1240.00 | 30 | 0.41% | 28.47% |
| Leonteq N | 58.10 | -0.85% | -0.50 | 23489 | 58.10 | 58.00 | 58.85 | 173 | 58.00 | 58.00 | 30 | -0.43% | 70.88% |
| Lindt & Sprüngli N | 66695.00 | -1.47% | -995.00 | 140 | 67700.00 | 66535.00 | 67700.00 | 1 | 66530.00 | 67700.00 | 3 | -2.66% | 7.75% |
| Lindt & Sprüngli PS | 5460.00 | -1.71% | -95.00 | 3232 | 5570.00 | 5450.00 | 5570.00 | 1 | - | 5585.00 | 20 | -3.54% | 3.32% |
| Logitech N | 35.90 | -1.10% | -0.40 | 547111 | 36.28 | 35.76 | 36.33 | 250 | 35.70 | 35.50 | 100 | - | 41.34% |
| Lonza N | 258.20 | 0.70% | 1.80 | 326421 | 256.10 | 255.00 | 258.20 | 210 | - | 258.50 | 30 | 2.38% | 58.11% |
| LumX N | 0.21 | 0.00% | 0.00 | 5500 | 0.21 | 0.21 | 0.21 | 95000 | 0.20 | - | 108000 | -4.55% | -32.26% |
| Luzerner Kantonalban | 452.00 | 0.06% | 0.25 | 1283 | 451.75 | 450.25 | 452.00 | 24 | - | - | 50 | 0.22% | 12.47% |
| MCH Group N | 70.50 | 1.00% | 0.70 | 2169 | 69.90 | 69.90 | 71.10 | 20 | 70.40 | 70.50 | 813 | 4.29% | 2.03% |
| Metall Zug N | 4035.00 | -0.35% | -14.00 | 125 | 4074.00 | 4033.00 | 4095.00 | 1 | 4062.00 | 4180.00 | 8 | -3.68% | 24.58% |
| Meyer Burger N | 1.37 | -1.44% | -0.02 | 2129809 | 1.39 | 1.36 | 1.39 | 185197 | 1.37 | 1.36 | 400 | -0.72% | 104.48% |
| Mikron N | 7.11 | 0.28% | 0.02 | 685 | 7.03 | 7.03 | 7.11 | 100 | 7.09 | 7.13 | 100 | -0.56% | 16.56% |
| Mobilezone N | 12.00 | -0.83% | -0.10 | 285756 | 12.10 | 11.95 | 12.25 | 1000 | 12.00 | 11.95 | 2000 | -3.23% | -17.24% |
| Mobimo N | 259.50 | -0.48% | -1.25 | 4283 | 261.00 | 259.00 | 261.00 | 40 | 259.00 | 261.75 | 24 | -1.14% | 1.77% |
| Molecular Partners N | 26.20 | -3.32% | -0.90 | 4144 | 27.10 | 26.15 | 27.10 | 12 | 26.05 | 26.25 | 12 | -2.61% | 5.44% |
| Myriad N | 0.65 | 0.00% | 0.00 | 278734 | 0.65 | 0.65 | 0.69 | 2800 | 0.66 | 0.65 | 3000 | -9.72% | -70.56% |
| Nestlé N | 80.70 | -0.25% | -0.20 | 5596024 | 80.70 | 80.40 | 80.85 | 239 | - | 80.00 | 2713 | -0.55% | 10.47% |
| Newron Pharma N | 15.60 | -3.70% | -0.60 | 145646 | 16.20 | 14.85 | 16.30 | 204 | 15.60 | - | 345 | -14.52% | -22.58% |
| Novartis N | 82.95 | 0.06% | 0.05 | 3142138 | 83.10 | 82.80 | 83.45 | 6 | - | - | 1686 | -0.18% | 11.94% |
| OC Oerlikon N | 14.65 | 0.00% | 0.00 | 463042 | 14.60 | 14.60 | 14.70 | 350 | 15.00 | - | 6400 | 1.03% | 46.50% |
| Orascom N | 7.80 | 4.00% | 0.30 | 16890 | 7.60 | 7.52 | 7.80 | 6200 | 7.80 | 7.80 | 1611 | 6.70% | 52.64% |
| Orell Füssli N | 123.30 | 2.07% | 2.50 | 5 | 123.30 | 123.30 | 123.30 | 200 | 115.50 | 123.30 | 35 | 4.76% | -1.36% |
| Orior N | 74.25 | -1.85% | -1.40 | 9410 | 75.45 | 73.70 | 76.20 | 246 | 74.00 | 75.00 | 74 | -1.72% | -0.67% |
| PSP N | 87.70 | -0.74% | -0.65 | 44602 | 88.40 | 87.65 | 88.45 | 35 | 87.50 | - | 170 | -2.01% | -0.34% |
| Panalpina N | 135.60 | 2.65% | 3.50 | 93438 | 132.50 | 132.50 | 138.80 | 200 | 134.00 | 138.80 | 161 | 3.27% | 6.60% |
| Pargesa I | 80.55 | 0.44% | 0.35 | 41190 | 80.10 | 80.10 | 80.90 | 210 | 78.55 | 80.90 | 83 | 0.75% | 21.49% |
| Partners Group N | 657.50 | -0.68% | -4.50 | 48895 | 664.50 | 656.00 | 664.50 | 11 | 661.50 | 659.00 | 20 | 0.23% | 37.77% |
| Peach Property N | 24.80 | -0.80% | -0.20 | 8479 | 25.00 | 24.80 | 25.25 | 150 | 24.75 | 24.85 | 150 | -1.78% | 57.96% |
| Perfect Holding N | 0.04 | 33.33% | 0.01 | 509 | 0.04 | 0.04 | 0.04 | 3124746 | 0.03 | - | 7162066 | - | 33.33% |
| Perrot Duval I | 69.75 | 0.22% | 0.15 | - | 69.75 | 69.75 | 69.75 | 198 | 69.40 | 72.70 | 10 | -1.76% | 40.20% |
| Phoenix M. I | 555.00 | 0.18% | 1.00 | 263 | 554.50 | 542.50 | 558.50 | 3 | 558.00 | 559.00 | 3 | 0.90% | 19.08% |
| Plazza N | 230.90 | 0.39% | 0.90 | 548 | 230.00 | 230.00 | 231.00 | 125 | 230.90 | 231.00 | 97 | 0.43% | 2.94% |
| Private Equity N | 76.85 | 1.39% | 1.05 | 28 | 76.85 | 76.85 | 76.90 | 1698 | 75.00 | 76.90 | 83 | 1.99% | 10.25% |
| Relief Therapeutics | 0.01 | 0.00% | 0.00 | 200250 | 0.01 | 0.01 | 0.01 | 10000 | 0.01 | 0.01 | 8614100 | - | -66.67% |
| Richemont N | 86.95 | 0.93% | 0.80 | 1506928 | 86.40 | 85.90 | 87.05 | 3 | - | 87.50 | 2270 | 0.23% | 28.91% |
| Rieter N | 211.30 | 1.39% | 2.90 | 9781 | 208.30 | 207.40 | 211.50 | 197 | 208.20 | 215.00 | 551 | 1.83% | 19.31% |
| Roche GS | 249.00 | 0.81% | 2.00 | 1389627 | 247.90 | 247.60 | 249.50 | 1 | 250.00 | - | 757 | 2.05% | 7.05% |
| Romande Energie N | 1229.00 | 2.42% | 29.00 | 98 | 1218.00 | 1218.00 | 1240.00 | 10 | 1218.00 | 1263.00 | 18 | 0.08% | -4.36% |
| SFPI N | 97.00 | 1.52% | 1.45 | 17 | 97.00 | 97.00 | 97.00 | 95 | 95.55 | 97.00 | 87 | -0.51% | 7.56% |
| SFS N | 113.30 | -0.09% | -0.10 | 13484 | 113.40 | 113.00 | 114.30 | 89 | 113.00 | - | 75 | 0.27% | 36.34% |
| SGS N | 2260.00 | -0.09% | -2.00 | 20612 | 2266.00 | 2250.00 | 2275.00 | 8 | 2215.00 | 2270.00 | 15 | - | 9.07% |
| SHL Telemedicine N | 7.31 | -1.08% | -0.08 | 2980 | 7.29 | 7.29 | 7.35 | 999 | 7.11 | 7.44 | 72 | 0.69% | 6.86% |
| SNB N | 4440.00 | 5.51% | 232.00 | 1198 | 4300.00 | 4000.00 | 4724.00 | 3 | 4410.00 | 4410.00 | 1 | 16.31% | 154.23% |
| Santhera N | 37.05 | -6.44% | -2.55 | 197098 | 39.60 | 35.30 | 39.60 | 10 | 38.00 | - | 650 | -48.11% | -30.09% |
| Schaffner N | 321.00 | -0.16% | -0.50 | 354 | 326.50 | 321.00 | 327.00 | 25 | 318.25 | 327.00 | 508 | - | 33.74% |
| Schindler N | 207.40 | 0.44% | 0.90 | 26772 | 206.40 | 206.10 | 207.70 | 25 | 205.00 | 207.00 | 36 | 0.53% | 16.58% |
| Schindler PS | 213.40 | 0.80% | 1.70 | 107817 | 211.30 | 211.30 | 213.40 | 100 | 211.00 | 213.50 | 275 | 0.85% | 18.82% |
| Schlatter N | 50.00 | -0.10% | -0.05 | 751 | 50.00 | 49.95 | 50.05 | 13 | 49.00 | 49.95 | 101 | -3.01% | 28.90% |
| Schmolz + Bickenbach | 0.89 | -2.20% | -0.02 | 950787 | 0.90 | 0.89 | 0.90 | 78801 | 0.89 | 0.89 | 8900 | 1.12% | 32.35% |
| Schweiter I | 1226.00 | -0.57% | -7.00 | 1332 | 1237.00 | 1222.00 | 1237.00 | 15 | 1220.00 | 1260.00 | 55 | -2.08% | 6.52% |
| Siegfried N | 324.00 | 0.31% | 1.00 | 14573 | 323.00 | 322.00 | 324.00 | 28 | - | 324.00 | 38 | 2.86% | 52.11% |
| Sika I | 7225.00 | 0.28% | 20.00 | 8301 | 7220.00 | 7180.00 | 7260.00 | 1 | 7235.00 | 7235.00 | 10 | 1.76% | 47.69% |
| Sonova N | 164.50 | -1.26% | -2.10 | 179735 | 166.60 | 163.80 | 166.70 | 60 | 164.00 | - | 100 | -1.73% | 33.31% |
| Spice | 28.00 | -1.75% | -0.50 | - | 28.00 | 28.00 | 28.00 | 298 | 27.60 | 28.75 | 199 | -1.75% | 7.69% |
| St. Galler Kantonalb | 445.75 | 0.11% | 0.50 | 1844 | 444.75 | 444.75 | 447.50 | 1 | 450.00 | - | 30 | 1.77% | 12.75% |
| Starrag N | 61.45 | -0.08% | -0.05 | 66 | 61.00 | 61.00 | 61.50 | 49 | 61.00 | 61.95 | 369 | 0.57% | 17.14% |
| Straumann N | 615.00 | -0.49% | -3.00 | 34787 | 621.00 | 609.50 | 621.50 | 3 | - | 616.00 | 8 | -1.12% | 54.84% |
| Sulzer N | 109.80 | 1.95% | 2.10 | 42365 | 108.40 | 108.10 | 110.00 | 300 | 108.20 | 110.30 | 3624 | 1.20% | 4.57% |
| Sunrise N | 79.85 | -1.30% | -1.05 | 148685 | 81.25 | 79.55 | 81.25 | 127 | 79.60 | 81.25 | 500 | -0.56% | 19.33% |
| Swatch Group I | 381.20 | -0.08% | -0.30 | 195099 | 383.20 | 380.50 | 384.10 | 10 | 380.00 | 383.50 | 170 | 2.86% | 20.37% |
| Swatch Group N | 73.50 | 0.27% | 0.20 | 112730 | 73.85 | 73.50 | 74.25 | 1000 | 73.00 | 74.50 | 311 | 2.73% | 18.07% |
| Swiss Life N | 336.80 | 0.93% | 3.10 | 117880 | 334.00 | 334.00 | 337.80 | 43 | 341.60 | 337.80 | 167 | -0.50% | 16.86% |
| Swiss Prime Site N | 86.70 | -0.46% | -0.40 | 121646 | 86.95 | 86.25 | 87.15 | 5911 | 86.25 | - | 100 | -1.25% | 4.02% |
| Swiss Re N | 85.50 | 1.12% | 0.95 | 1504398 | 84.95 | 84.70 | 85.75 | 70 | 85.85 | 85.60 | 300 | -2.12% | -11.40% |
| Swisscom N | 489.40 | -0.37% | -1.80 | 155025 | 491.50 | 485.90 | 492.40 | 5 | 490.00 | - | 170 | 1.45% | 7.30% |
| Swissquote N | 36.60 | -0.81% | -0.30 | 6968 | 36.90 | 36.45 | 36.90 | 98 | 36.80 | 36.75 | 2006 | 0.41% | 54.09% |
| Tamedia N | 145.40 | 0.28% | 0.40 | 363 | 145.20 | 145.00 | 146.00 | 7 | 145.50 | 145.80 | 10 | 0.48% | -6.67% |
| Tecan N | 196.20 | -0.41% | -0.80 | 12961 | 197.00 | 194.20 | 197.70 | 30 | 198.00 | 198.00 | 150 | 0.56% | 23.79% |
| Temenos N | 98.40 | 0.00% | 0.00 | 194499 | 98.75 | 97.25 | 98.90 | 2 | - | 99.00 | 80 | -0.10% | 38.65% |
| Thurgauer KB PS | 100.00 | 0.05% | 0.05 | 451 | 99.95 | 99.55 | 100.00 | 15 | 99.90 | 100.00 | 553 | 0.30% | 12.99% |
| Titlis-Bahnen N | 381.00 | 1.20% | 4.50 | 148 | 376.25 | 376.25 | 383.50 | 110 | 381.00 | 383.75 | 25 | -1.04% | 8.24% |
| Tornos N | 5.88 | -0.34% | -0.02 | 15782 | 5.90 | 5.70 | 5.90 | 150 | 5.88 | 5.90 | 3739 | 2.97% | 88.50% |
| U-Blox N | 176.10 | -0.96% | -1.70 | 32380 | 179.30 | 175.00 | 180.10 | 2 | 175.90 | 176.30 | 2 | -2.17% | -7.90% |
| UBS Group N | 16.50 | 1.73% | 0.28 | 14618438 | 16.34 | 16.29 | 16.52 | 400 | 16.55 | - | 5282 | 2.36% | 3.45% |
| VAT N | 126.50 | -0.08% | -0.10 | 64043 | 127.10 | 125.30 | 127.10 | 200 | 125.20 | 125.50 | 30 | 2.43% | 49.32% |
| VP Bank I | 130.30 | 0.23% | 0.30 | 2651 | 128.50 | 128.50 | 130.80 | 847 | 130.00 | 130.80 | 298 | 2.11% | 21.11% |
| VZ Holding N | 300.25 | -0.66% | -2.00 | 1551 | 303.00 | 297.50 | 303.00 | 60 | 290.75 | 305.00 | 650 | 1.61% | -1.72% |
| Valartis I | 9.34 | -0.64% | -0.06 | 2285 | 9.27 | 9.23 | 9.55 | 20 | 9.31 | 9.54 | 463 | -1.89% | 37.35% |
| Valiant N | 104.50 | 0.48% | 0.50 | 10927 | 104.00 | 104.00 | 105.40 | 120 | 104.00 | - | 200 | -0.19% | 3.35% |
| Valora N | 340.00 | 0.52% | 1.75 | 26103 | 341.00 | 335.50 | 342.00 | 160 | 335.00 | 340.00 | 105 | 12.49% | 17.55% |
| Varia N | 40.35 | 0.88% | 0.35 | 67 | 40.00 | 40.00 | 40.35 | 100 | 39.05 | 40.50 | 702 | 6.18% | 10.25% |
| Vaudoise Versicherun | 528.50 | 1.25% | 6.50 | 573 | 524.50 | 521.00 | 530.00 | 25 | 519.00 | 531.00 | 26 | 0.38% | 9.85% |
| Vetropack I | 1926.00 | 0.05% | 1.00 | 239 | 1930.00 | 1923.00 | 1980.00 | 3 | 1921.00 | 1997.00 | 1 | -2.88% | 8.34% |
| Vifor Pharma N | 111.00 | 0.91% | 1.00 | 228525 | 110.20 | 110.00 | 111.10 | 200 | 111.00 | 111.00 | 20 | 1.74% | -3.39% |
| Villars N | 800.00 | - | - |