Finanz und Wirtschaft 
21.10.2021 13:33:28
Chart
Kursdaten
| Kurs | 6001.39 | Eröffnung | 5989.39 |
| Diff. absolut | -25.07 | Tages-Hoch | 6028.37 |
| Diff. % | -0.42 % | Tages-Tief | 5989.39 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.10.2021 | 6026.46 | Volatilität in % | - |
| Börse | Letzter Handel | 21.10.2021 / 13:18 | |
| Währung | CHF | Aktualisierungsstand | 21.10.2021 / 13:33 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 20.16% | 6297.5 | 4972.2 |
| 1 Woche | 1.32% | 6038.4 | 5968.9 |
| 1 Monat | -0.77% | 6206.2 | 5703.9 |
| 3 Monate | 1.73% | 6297.5 | 5703.9 |
| 6 Monate | 7.74% | 6297.5 | 5372.8 |
| 1 Jahr | 29.44% | 6297.5 | 4320.0 |
| 3 Jahre | 49.85% | 6297.5 | 3189.3 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Achiko N | 0.18 | 0.00% | 0.00 | 26700 | 0.18 | 0.18 | 0.18 | 2200 | 0.18 | 0.18 | 37799 | 0.00% | -42.68% |
| Addex N | 1.26 | 0.40% | 0.01 | 9501 | 1.25 | 1.25 | 1.26 | 499 | 1.25 | 1.26 | 2500 | -7.04% | -36.93% |
| Adecco N | 47.38 | 0.70% | 0.33 | 302238 | 46.95 | 46.95 | 47.71 | 665 | 47.37 | 47.39 | 88 | -1.73% | -20.47% |
| Adval Tech N | 174.00 | 2.35% | 4.00 | 2 | 174.00 | 174.00 | 174.00 | 36 | 170.00 | 174.00 | 47 | 2.35% | 2.35% |
| Aevis N | 13.20 | -0.38% | -0.05 | 300 | 13.25 | 13.20 | 13.25 | 180 | 13.05 | 13.20 | 56 | -1.85% | 6.00% |
| Airesis N | 0.75 | 0.67% | 0.01 | 256 | 0.74 | 0.74 | 0.75 | 1388 | 0.72 | 0.74 | 9106 | -3.85% | -15.25% |
| Allreal N | 194.20 | 0.10% | 0.20 | 2759 | 193.20 | 193.20 | 195.20 | 195 | 194.20 | 194.60 | 25 | 1.57% | -4.67% |
| Also N | 276.50 | 0.36% | 1.00 | 2079 | 281.50 | 274.50 | 281.50 | 158 | 275.00 | 276.50 | 182 | -0.54% | 8.89% |
| Aluflexpack N | 26.80 | -0.74% | -0.20 | 11146 | 26.60 | 26.40 | 27.00 | 529 | 26.50 | 26.90 | 303 | -4.26% | -20.82% |
| AMS I | 17.79 | 0.54% | 0.10 | 271701 | 17.52 | 17.47 | 17.86 | 768 | 17.78 | 17.80 | 1250 | 4.67% | -8.63% |
| APG SGA N | 213.00 | -1.62% | -3.50 | 68 | 214.50 | 213.00 | 214.50 | 78 | 213.00 | 215.00 | 9 | 0.93% | 9.68% |
| Arbonia N | 19.76 | -0.60% | -0.12 | 141508 | 19.94 | 19.72 | 20.25 | 730 | 19.76 | 19.80 | 454 | 5.74% | 40.40% |
| Arundel N | 2.44 | - | - | - | - | - | - | 1350 | 2.22 | 2.44 | 1928 | -2.40% | -2.40% |
| Aryzta N | 1.22 | 0.83% | 0.01 | 2728719 | 1.20 | 1.19 | 1.25 | 6729 | 1.22 | 1.22 | 23232 | 3.96% | 77.27% |
| Ascom N | 14.76 | 0.00% | 0.00 | 5041 | 14.78 | 14.58 | 14.80 | 667 | 14.70 | 14.76 | 237 | 3.07% | 12.67% |
| Asmallworld N | 3.24 | - | - | - | - | - | - | 500 | 3.10 | 3.19 | 1250 | 1.25% | -6.90% |
| Autoneum N | 148.90 | -1.19% | -1.80 | 5036 | 150.80 | 147.80 | 152.10 | 18 | 148.50 | 149.10 | 61 | -0.07% | -6.75% |
| Bachem N | 734.00 | 1.24% | 9.00 | 20433 | 727.00 | 723.00 | 757.00 | 108 | 734.00 | 736.00 | 174 | -8.81% | 83.31% |
| Baloise N | 142.30 | -0.91% | -1.30 | 17552 | 143.30 | 142.10 | 143.60 | 193 | 142.30 | 142.40 | 196 | 2.06% | -8.83% |
| Bank Linth N | 505.00 | 1.00% | 5.00 | 48 | 505.00 | 505.00 | 515.00 | 8 | 500.00 | 510.00 | 6 | -0.99% | -0.99% |
| BC Genève N | 165.00 | 0.61% | 1.00 | 56 | 164.00 | 163.50 | 165.00 | 106 | 163.50 | 165.00 | 78 | 0.61% | 3.14% |
| BC Jura I | 52.00 | 0.00% | 0.00 | 3 | 52.00 | 52.00 | 52.00 | 228 | 52.00 | 53.00 | 37 | -3.70% | 0.00% |
| BC Vaudoise N | 69.80 | -0.99% | -0.70 | 27461 | 70.30 | 69.70 | 70.60 | 472 | 69.80 | 69.90 | 591 | 1.44% | -26.79% |
| Barry Callebaut N | 2138.00 | 0.00% | 0.00 | 1675 | 2136.00 | 2126.00 | 2146.00 | 53 | 2136.00 | 2138.00 | 20 | -0.09% | 1.62% |
| Basellandsch. KB PS | 916.00 | 0.22% | 2.00 | 49 | 914.00 | 914.00 | 918.00 | 90 | 914.00 | 918.00 | 6 | -0.44% | -2.77% |
| Basilea Pharma N | 43.12 | 0.65% | 0.28 | 7749 | 43.00 | 42.76 | 43.38 | 186 | 43.12 | 43.24 | 147 | -2.37% | -19.40% |
| Basler KB PS | 63.00 | 1.61% | 1.00 | 4481 | 61.80 | 61.40 | 63.00 | 2221 | 63.00 | 63.20 | 481 | -0.64% | 2.31% |
| BB Biotech N | 81.35 | -1.15% | -0.95 | 28707 | 81.65 | 80.60 | 81.65 | 143 | 81.20 | 81.35 | 61 | 2.17% | 10.99% |
| Belimo N | 540.00 | -0.55% | -3.00 | 2940 | 502.00 | 498.00 | 543.00 | 33 | 539.00 | 541.00 | 128 | 8.60% | 41.41% |
| Bell Food Group N | 299.00 | 0.17% | 0.50 | 22 | 299.00 | 299.00 | 299.00 | 11 | 296.50 | 299.00 | 78 | 0.67% | 25.16% |
| Bellevue N | 41.80 | -0.71% | -0.30 | 1891 | 42.00 | 41.70 | 42.00 | 410 | 41.80 | 42.00 | 207 | 6.58% | 36.69% |
| Titlis-Bahnen N | 46.30 | -1.49% | -0.70 | 210 | 46.70 | 46.30 | 46.70 | 363 | 46.00 | 46.60 | 306 | -1.05% | -1.88% |
| BEKB | BCBE N | 210.50 | 0.00% | 0.00 | 643 | 208.50 | 208.50 | 211.00 | 45 | 210.00 | 211.00 | 206 | 1.69% | -7.68% |
| BKW N | 116.40 | 0.34% | 0.40 | 16902 | 115.60 | 115.40 | 117.00 | 418 | 116.20 | 116.60 | 1116 | -0.85% | 16.94% |
| Blackstone Res. N | 3.02 | -1.31% | -0.04 | 12192 | 3.00 | 2.98 | 3.02 | 1100 | 3.00 | 3.02 | 1776 | -9.47% | 41.67% |
| Bobst N | 81.15 | -0.55% | -0.45 | 4476 | 80.45 | 80.45 | 82.00 | 91 | 81.00 | 81.20 | 48 | 0.18% | 52.67% |
| Bossard N | 330.00 | -0.90% | -3.00 | 3877 | 332.50 | 329.50 | 335.50 | 44 | 329.50 | 330.50 | 69 | -0.75% | 86.66% |
| Bucher N | 447.60 | -1.76% | -8.00 | 2840 | 453.20 | 447.60 | 454.80 | 2 | 447.60 | 448.20 | 46 | 4.02% | 12.33% |
| Burckhardt Compr. N | 401.50 | -0.99% | -4.00 | 963 | 402.00 | 398.50 | 405.00 | 22 | 399.00 | 400.50 | 14 | -0.49% | 32.08% |
| Burkhalter N | 64.90 | -0.15% | -0.10 | 745 | 65.30 | 64.60 | 65.30 | 54 | 64.60 | 64.90 | 59 | -0.31% | -1.66% |
| BVZ N | 755.00 | 0.00% | 0.00 | 178 | 750.00 | 750.00 | 765.00 | 2 | 750.00 | 760.00 | 30 | 2.03% | -4.43% |
| Bystronic N | 1306.00 | -0.76% | -10.00 | 306 | 1316.00 | 1298.00 | 1320.00 | 3 | 1302.00 | 1306.00 | 15 | 3.62% | 20.96% |
| Calida N | 48.10 | 2.78% | 1.30 | 4642 | 47.00 | 46.80 | 48.50 | 329 | 47.90 | 48.30 | 212 | -2.50% | 46.71% |
| Gavazzi I | 253.00 | -0.39% | -1.00 | 50 | 256.00 | 253.00 | 256.00 | 34 | 253.00 | 254.00 | 75 | -1.93% | 39.94% |
| Cassiopea N | 33.00 | -0.30% | -0.10 | 1537 | 33.00 | 32.90 | 33.00 | 300 | 33.00 | 33.20 | 50 | 0.30% | -31.75% |
| Cembra Money Bank N | 63.10 | -0.32% | -0.20 | 16864 | 62.95 | 62.75 | 63.25 | 97 | 63.10 | 63.15 | 34 | 0.32% | -40.95% |
| Lindt & Sprüngli N | 112300.00 | -0.18% | -200.00 | 14 | 111700.00 | 111700.00 | 112700.00 | 1 | 112100.00 | 112600.00 | 5 | 0.90% | 27.26% |
| Lindt & Sprüngli PS | 10970.00 | -0.36% | -40.00 | 279 | 10960.00 | 10940.00 | 11070.00 | 3 | 10970.00 | 10990.00 | 4 | 0.36% | 27.58% |
| Cicor Technologies N | 57.60 | 1.41% | 0.80 | 1632 | 57.00 | 57.00 | 58.00 | 5 | 57.40 | 57.80 | 350 | -1.05% | 22.15% |
| Clariant N | 17.90 | -0.31% | -0.06 | 153538 | 17.90 | 17.84 | 17.95 | 1065 | 17.89 | 17.91 | 3864 | 1.15% | -4.60% |
| Coltene N | 118.20 | 1.37% | 1.60 | 239 | 116.60 | 116.60 | 118.20 | 38 | 117.60 | 118.60 | 14 | 4.48% | 35.58% |
| Comet N | 339.00 | -0.15% | -0.50 | 3748 | 337.00 | 336.50 | 343.50 | 31 | 338.50 | 339.50 | 112 | 1.80% | 71.29% |
| CI COM I | 2.92 | - | - | - | - | - | - | 32 | 2.96 | 3.48 | 1308 | -8.18% | 21.67% |
| Comp. Fin. Tradition | 110.50 | -1.34% | -1.50 | 369 | 110.50 | 110.00 | 110.50 | 153 | 110.00 | 110.50 | 248 | 0.00% | 1.82% |
| Cosmo N | 71.50 | 0.28% | 0.20 | 1657 | 70.70 | 70.70 | 71.60 | 13 | 71.40 | 71.50 | 120 | 0.28% | -16.12% |
| CPH N | 72.40 | -0.28% | -0.20 | 24 | 72.40 | 72.40 | 72.40 | 20 | 72.20 | 72.40 | 57 | 0.83% | 0.00% |
| Crealogix N | 119.00 | -1.24% | -1.50 | 2 | 119.00 | 119.00 | 119.00 | 50 | 119.00 | 120.00 | 105 | -2.06% | 0.85% |
| Daetwyler I | 356.50 | 0.85% | 3.00 | 1528 | 353.50 | 352.50 | 358.50 | 16 | 355.50 | 356.00 | 13 | 0.43% | 37.55% |
| DKSH N | 74.90 | 0.07% | 0.05 | 9467 | 74.70 | 74.40 | 75.10 | 41 | 74.85 | 74.95 | 246 | 1.15% | 12.47% |
| Dormakaba N | 666.50 | -0.74% | -5.00 | 700 | 670.00 | 666.50 | 674.00 | 6 | 666.50 | 667.50 | 10 | 1.82% | 33.63% |
| Dottikon ES N | 326.00 | 0.00% | 0.00 | 1851 | 324.00 | 322.00 | 328.00 | 190 | 324.00 | 326.00 | 86 | 3.16% | 96.79% |
| Dufry N | 46.65 | -2.24% | -1.07 | 196783 | 46.90 | 45.76 | 47.34 | 510 | 46.63 | 46.73 | 142 | -5.69% | -14.14% |
| Edisun Power N | 132.00 | 0.76% | 1.00 | 250 | 129.50 | 129.50 | 132.00 | 84 | 129.50 | 132.00 | 113 | -0.76% | 12.93% |
| EFG International N | 6.75 | -0.74% | -0.05 | 19649 | 6.77 | 6.74 | 6.80 | 13390 | 6.74 | 6.76 | 408 | 0.74% | 17.24% |
| Elma Electronic N | 680.00 | 3.03% | 20.00 | 30 | 670.00 | 670.00 | 680.00 | 100 | 670.00 | 680.00 | 24 | 1.49% | 38.78% |
| Emmi N | 992.50 | 0.46% | 4.50 | 1296 | 983.00 | 978.00 | 996.50 | 3 | 991.50 | 993.00 | 16 | 1.23% | 8.39% |
| Ems-Chemie N | 919.00 | -0.16% | -1.50 | 3635 | 916.00 | 912.00 | 921.00 | 39 | 918.00 | 919.50 | 60 | 2.45% | 7.91% |
| Evolva N | 0.14 | -0.72% | -0.00 | 147639 | 0.14 | 0.14 | 0.14 | 80000 | 0.14 | 0.14 | 8000 | 1.76% | -31.19% |
| Feintool N | 58.10 | -3.33% | -2.00 | 699 | 59.80 | 57.90 | 59.80 | 20 | 57.90 | 58.10 | 2 | 0.67% | 7.51% |
| Flughafen Zürich N | 159.30 | -3.69% | -6.10 | 38469 | 162.70 | 157.70 | 164.90 | 190 | 159.20 | 159.40 | 179 | -0.06% | 5.96% |
| Forbo N | 1820.00 | -0.11% | -2.00 | 569 | 1808.00 | 1808.00 | 1832.00 | 4 | 1814.00 | 1820.00 | 8 | 1.56% | 20.03% |
| Fundamenta N | 19.80 | -0.50% | -0.10 | 3443 | 19.90 | 19.75 | 19.90 | 2670 | 19.80 | 19.90 | 50 | 0.25% | 10.38% |
| Galenica N | 68.85 | 0.29% | 0.20 | 32897 | 68.55 | 68.35 | 69.20 | 230 | 68.80 | 68.90 | 240 | 2.01% | 16.36% |
| GAM N | 1.66 | -1.07% | -0.02 | 83149 | 1.62 | 1.62 | 1.66 | 676 | 1.65 | 1.67 | 4304 | 4.74% | -22.46% |
| Georg Fischer N | 1360.00 | -2.02% | -28.00 | 2521 | 1380.00 | 1360.00 | 1382.00 | 38 | 1359.00 | 1363.00 | 11 | 0.51% | 21.75% |
| Glarner KB N | 27.90 | 2.57% | 0.70 | 3772 | 27.30 | 27.20 | 27.90 | 7078 | 27.80 | 28.00 | 181 | -4.56% | -8.72% |
| Graubündner KB PS | 1545.00 | 0.00% | 0.00 | 28 | 1530.00 | 1530.00 | 1545.00 | 4 | 1540.00 | 1545.00 | 43 | 0.65% | 3.00% |
| Groupe Minoteries N | 410.00 | 0.00% | 0.00 | 53 | 410.00 | 410.00 | 410.00 | 53 | 384.00 | 408.00 | 11 | 0.00% | 22.02% |
| Gurit I | 1652.00 | -0.24% | -4.00 | 139 | 1670.00 | 1642.00 | 1670.00 | 4 | 1644.00 | 1656.00 | 17 | -7.28% | -33.23% |
| Helvetia N | 105.80 | -1.49% | -1.60 | 18448 | 107.00 | 105.20 | 107.10 | 33 | 105.70 | 105.90 | 283 | 3.47% | 14.99% |
| Hiag Immo N | 99.80 | -0.70% | -0.70 | 214 | 99.00 | 99.00 | 99.80 | 120 | 99.40 | 100.00 | 13 | 0.81% | -8.86% |
| Highlight E&E I | 26.20 | -2.96% | -0.80 | 11 | 26.20 | 26.20 | 26.20 | 5 | 26.20 | 27.00 | 4362 | -9.66% | -8.39% |
| Hochdorf N | 40.50 | -0.74% | -0.30 | 1100 | 40.80 | 40.50 | 40.80 | 500 | 40.50 | 40.60 | 258 | -0.49% | -35.44% |
| Huber+Suhner N | 79.70 | 2.97% | 2.30 | 55471 | 79.00 | 79.00 | 81.20 | 471 | 79.60 | 79.90 | 456 | 3.20% | 10.73% |
| Hypo Lenzburg N | 4240.00 | 0.00% | 0.00 | 19 | 4200.00 | 4200.00 | 4240.00 | 6 | 4200.00 | 4240.00 | 7 | 0.00% | 0.00% |
| Idorsia N | 20.32 | -0.88% | -0.18 | 283425 | 20.28 | 19.77 | 20.36 | 1871 | 20.28 | 20.34 | 505 | 0.00% | -19.67% |
| Implenia N | 19.49 | -1.02% | -0.20 | 5203 | 19.40 | 19.40 | 19.83 | 114 | 19.49 | 19.50 | 54 | -3.39% | -18.09% |
| Ina Invest N | 18.46 | 1.43% | 0.26 | 1 | 18.46 | 18.46 | 18.46 | 58 | 18.20 | 18.36 | 1398 | -1.62% | -6.67% |
| Inficon N | 1166.00 | -0.51% | -6.00 | 592 | 1124.00 | 1124.00 | 1180.00 | 11 | 1164.00 | 1168.00 | 10 | 3.17% | 45.05% |
| Interroll N | 4520.00 | -0.55% | -25.00 | 578 | 4515.00 | 4500.00 | 4590.00 | 7 | 4510.00 | 4520.00 | 6 | 6.44% | 68.65% |
| Intershop N | 586.00 | -0.85% | -5.00 | 234 | 586.00 | 586.00 | 590.00 | 2 | 586.00 | 589.00 | 8 | 1.03% | -3.90% |
| Investis N | 103.00 | 0.00% | 0.00 | 500 | 103.00 | 103.00 | 103.00 | 620 | 102.00 | 103.00 | 611 | 1.48% | 12.69% |
| IVF Hartmann N | 139.00 | -2.11% | -3.00 | 158 | 142.00 | 139.00 | 143.00 | 79 | 140.00 | 143.00 | 330 | -3.47% | -25.67% |
| Julius Bär N | 64.78 | -0.55% | -0.36 | 83963 | 64.78 | 64.56 | 65.36 | 677 | 64.76 | 64.80 | 472 | 3.53% | 27.73% |
| Jungfraubahn N | 142.20 | 0.00% | 0.00 | 888 | 142.00 | 142.00 | 142.20 | 40 | 142.40 | 142.80 | 82 | 3.04% | 3.64% |
| Kardex N | 303.50 | 1.34% | 4.00 | 2148 | 297.00 | 297.00 | 305.00 | 75 | 302.50 | 303.50 | 86 | 10.52% | 54.70% |
| Klingelnberg N | 16.00 | -1.23% | -0.20 | 3068 | 16.20 | 15.90 | 16.20 | 17 | 16.00 | 16.10 | 421 | -1.54% | -26.61% |
| Komax N | 235.80 | -0.17% | -0.40 | 1646 | 234.00 | 233.40 | 236.80 | 43 | 234.60 | 235.40 | 5 | 0.77% | 33.98% |
| Kudelski I | 4.00 | 1.65% | 0.07 | 7104 | 3.93 | 3.93 | 4.00 | 412 | 3.94 | 4.00 | 6788 | 0.77% | 13.91% |
| Kühne + Nagel N | 291.60 | 1.04% | 3.00 | 81095 | 286.80 | 286.00 | 296.40 | 137 | 291.50 | 291.70 | 269 | -2.43% | 43.73% |
| Kuros BioSciences N | 2.18 | -1.80% | -0.04 | 42997 | 2.22 | 2.10 | 2.22 | 240 | 2.18 | 2.21 | 2214 | -3.90% | 9.90% |
| Lalique N | 37.00 | 5.71% | 2.00 | 105 | 36.60 | 36.60 | 37.00 | 167 | 35.20 | 36.80 | 110 | -1.69% | -4.37% |
| Landis+Gyr N | 60.00 | -0.58% | -0.35 | 32134 | 59.90 | 59.55 | 60.55 | 281 | 59.80 | 59.95 | 259 | 1.34% | -13.04% |
| Lmgroup I | 43.30 | 1.88% | 0.80 | 3443 | 42.50 | 42.50 | 43.30 | 67 | 42.80 | 43.30 | 246 | 4.17% | 63.46% |
| Leclanché N | 0.72 | 0.56% | 0.00 | 26847 | 0.72 | 0.72 | 0.72 | 7000 | 0.72 | 0.73 | 2111 | -3.24% | -36.07% |
| Lem N | 2190.00 | 0.00% | 0.00 | 46 | 2190.00 | 2180.00 | 2195.00 | 2 | 2175.00 | 2190.00 | 5 | 1.86% | 26.74% |
| Leonteq N | 62.00 | -0.16% | -0.10 | 3941 | 61.50 | 60.50 | 62.30 | 43 | 61.80 | 61.90 | 58 | 5.25% | 77.18% |
| LLB N | 53.20 | 0.19% | 0.10 | 483 | 53.40 | 53.10 | 53.40 | 1090 | 53.00 | 53.30 | 355 | 0.57% | 1.14% |
| Logitech N | 83.58 | 0.46% | 0.38 | 259316 | 83.00 | 82.36 | 84.02 | 564 | 83.56 | 83.60 | 610 | 0.39% | -3.17% |
| Luzerner KB N | 426.50 | 0.71% | 3.00 | 753 | 422.00 | 421.50 | 426.50 | 52 | 425.50 | 427.00 | 75 | 0.36% | 5.74% |
| MCH Group N | 12.80 | -0.39% | -0.05 | 455 | 12.75 | 12.75 | 13.00 | 155 | 12.75 | 12.90 | 512 | -2.65% | 7.08% |
| Medacta N | 165.00 | 0.86% | 1.40 | 6542 | 163.60 | 162.80 | 166.00 | 34 | 164.20 | 164.60 | 57 | 11.14% | 86.76% |
| Medartis N | 118.60 | 2.42% | 2.80 | 1435 | 117.00 | 116.00 | 118.60 | 259 | 117.20 | 118.20 | 64 | 8.02% | 149.03% |
| Medmix N | 44.10 | 1.89% | 0.82 | 19972 | 42.47 | 42.40 | 44.23 | 3 | 44.12 | 44.24 | 72 | -1.10% | 0.00% |
| Meier Tobler N | 18.80 | -0.53% | -0.10 | 278 | 19.00 | 18.80 | 19.00 | 124 | 18.90 | 18.95 | 15 | 2.72% | 51.81% |
| Metall Zug N | 2040.00 | 0.99% | 20.00 | 94 | 2030.00 | 2010.00 | 2040.00 | 2 | 2020.00 | 2040.00 | 18 | 2.02% | 34.67% |
| Meyer Burger N | 0.46 | -1.87% | -0.01 | 7326206 | 0.47 | 0.46 | 0.48 | 2002 | 0.46 | 0.46 | 8871 | 2.79% | 40.02% |
| Mikron N | 7.76 | -0.51% | -0.04 | 50 | 7.76 | 7.76 | 7.76 | 204 | 7.72 | 7.80 | 110 | -2.50% | 44.44% |
| Mobilezone N | 12.60 | -1.10% | -0.14 | 7220 | 12.60 | 12.60 | 12.72 | 120 | 12.60 | 12.64 | 1338 | -2.75% | 26.39% |
| Mobimo N | 311.50 | -0.95% | -3.00 | 2477 | 310.50 | 310.50 | 315.50 | 117 | 311.50 | 312.50 | 115 | 0.48% | 9.97% |
| Molecular Partners N | 18.10 | 0.33% | 0.06 | 23698 | 18.00 | 18.00 | 18.18 | 2000 | 18.10 | 18.14 | 23 | -3.63% | -13.06% |
| Montana Aerospace N | 36.80 | -1.87% | -0.70 | 1875 | 37.60 | 36.75 | 37.60 | 203 | 36.65 | 36.95 | 227 | 1.35% | 0.00% |
| Newron Pharma N | 1.90 | -2.86% | -0.06 | 6068 | 2.00 | 1.90 | 2.00 | 479 | 1.90 | 2.00 | 10126 | -3.92% | -8.84% |
| Novavest N | 46.30 | -0.22% | -0.10 | 96 | 45.70 | 45.70 | 46.30 | 193 | 45.70 | 46.20 | 499 | 0.43% | 6.12% |
| ObsEva N | 2.50 | -0.40% | -0.01 | 21432 | 2.47 | 2.47 | 2.55 | 1290 | 2.50 | 2.55 | 1900 | -5.28% | 31.41% |
| OC Oerlikon N | 9.75 | -2.30% | -0.23 | 149489 | 9.90 | 9.74 | 9.95 | 181 | 9.74 | 9.76 | 304 | 0.86% | 9.07% |
| Banque Profil I | 3.12 | 0.00% | 0.00 | 750 | 3.10 | 3.10 | 3.12 | 13 | 3.00 | 3.10 | 841 | 4.00% | 28.93% |
| Orascom N | 11.34 | 0.35% | 0.04 | 151 | 11.30 | 11.30 | 11.40 | 300 | 11.30 | 11.34 | 1851 | 1.44% | 22.43% |
| Orell Füssli N | 91.60 | -1.51% | -1.40 | 246 | 93.00 | 91.40 | 93.00 | 325 | 91.60 | 92.60 | 120 | 0.65% | -13.08% |
| Orior N | 94.30 | 0.11% | 0.10 | 600 | 94.00 | 94.00 | 95.20 | 21 | 94.10 | 94.60 | 90 | 2.95% | 24.93% |
| Peach Property N | 63.20 | 0.00% | 0.00 | 1427 | 63.20 | 62.80 | 63.20 | 396 | 63.00 | 63.40 | 505 | 0.64% | 37.39% |
| Perfect Holding N | 0.08 | 9.66% | 0.01 | 6000 | 0.08 | 0.07 | 0.08 | 7000 | 0.07 | 0.08 | 9056 | -3.33% | -10.49% |
| Perrot Duval I | 101.00 | -2.88% | -3.00 | 2 | 104.00 | 101.00 | 104.00 | 4 | 98.00 | 105.00 | 38 | -3.81% | -15.13% |
| Phoenix Mecano I | 440.50 | 0.11% | 0.50 | 41 | 441.00 | 440.50 | 442.00 | 2 | 439.00 | 441.50 | 2 | 0.23% | -5.27% |
| Pierer Mobility I | 84.90 | 1.07% | 0.90 | 138 | 84.60 | 84.60 | 84.90 | 108 | 84.30 | 85.00 | 60 | 0.60% | 18.14% |
| Plazza N | 333.00 | 0.60% | 2.00 | 163 | 332.00 | 330.00 | 333.00 | 20 | 331.00 | 333.00 | 108 | 0.00% | 9.90% |
| Poenina N | 43.50 | 0.00% | 0.00 | 381 | 43.60 | 43.50 | 43.60 | 872 | 43.50 | 43.60 | 16 | -2.68% | -10.68% |
| PolyPeptide N | 113.60 | -2.91% | -3.40 | 10215 | 117.60 | 113.00 | 117.60 | 283 | 113.20 | 113.80 | 138 | -1.85% | 0.00% |
| Polyphor N | 1.74 | -0.11% | -0.00 | 1249 | 1.75 | 1.74 | 1.75 | 2860 | 1.74 | 1.83 | 1757 | -0.46% | -78.65% |
| Private Equity N | 88.00 | 1.73% | 1.50 | 8 | 88.00 | 88.00 | 88.00 | 332 | 88.00 | 89.50 | 251 | -1.12% | 49.15% |
| PSP N | 116.20 | 0.69% | 0.80 | 17013 | 114.80 | 114.80 | 116.50 | 212 | 116.10 | 116.30 | 274 | 0.35% | -2.45% |
| Relief Therapeut. N | 0.09 | -4.44% | -0.00 | 9285404 | 0.09 | 0.09 | 0.09 | 37772 | 0.09 | 0.09 | 113275 | -4.05% | -66.54% |
| Rieter N | 191.00 | -2.55% | -5.00 | 2023 | 193.20 | 191.00 | 194.80 | 1 | 190.80 | 191.00 | 13 | -0.51% | 102.69% |
| Romande Energie N | 1365.00 | 3.02% | 40.00 | 51 | 1350.00 | 1345.00 | 1370.00 | 2 | 1360.00 | 1365.00 | 19 | 1.53% | 17.26% |
| Santhera N | 1.34 | 1.36% | 0.02 | 74926 | 1.32 | 1.32 | 1.34 | 10603 | 1.32 | 1.34 | 70209 | -5.03% | -52.79% |
| Schaffner N | 296.00 | -1.66% | -5.00 | 100 | 296.00 | 296.00 | 296.00 | 26 | 295.00 | 298.00 | 3 | 4.88% | 47.55% |
| Schindler N | 234.40 | -6.09% | -15.20 | 43607 | 249.00 | 234.00 | 249.00 | 204 | 234.20 | 234.60 | 82 | 2.38% | 4.70% |
| Schindler PS | 237.90 | -6.45% | -16.40 | 141104 | 250.00 | 237.60 | 252.70 | 295 | 237.60 | 238.00 | 280 | 0.95% | 6.58% |
| Schlatter N | 26.80 | 2.29% | 0.60 | 2540 | 26.00 | 26.00 | 27.00 | 200 | 25.80 | 26.60 | 450 | 3.88% | -8.84% |
| Schweiter I | 1332.00 | -1.33% | -18.00 | 36 | 1340.00 | 1332.00 | 1340.00 | 15 | 1334.00 | 1338.00 | 7 | 0.15% | -7.53% |
| SNB N | 5120.00 | -0.78% | -40.00 | 4 | 5100.00 | 5100.00 | 5140.00 | 2 | 5100.00 | 5160.00 | 26 | 0.39% | 10.26% |
| Sensirion N | 132.00 | -1.49% | -2.00 | 6477 | 133.20 | 132.00 | 136.00 | 131 | 132.00 | 132.40 | 151 | 5.68% | 133.86% |
| SF Urban Prop. N | 97.50 | 0.00% | 0.00 | 21 | 97.50 | 97.50 | 97.50 | 1770 | 96.50 | 97.50 | 185 | 0.00% | 0.52% |
| SFS N | 124.30 | -1.27% | -1.60 | 6713 | 125.10 | 124.30 | 125.40 | 62 | 124.20 | 124.30 | 146 | -0.16% | 19.90% |
| SHL Telemedicine N | 17.40 | 0.58% | 0.10 | 2009 | 17.30 | 17.30 | 17.40 | 1007 | 17.00 | 17.40 | 1846 | 5.49% | 45.38% |
| Siegfried N | 885.00 | 0.17% | 1.50 | 643 | 881.00 | 877.50 | 891.50 | 33 | 884.50 | 886.00 | 34 | 3.51% | 35.61% |
| SIG Combibloc N | 24.42 | -0.81% | -0.20 | 153415 | 24.52 | 24.30 | 24.78 | 2749 | 24.38 | 24.42 | 1585 | -1.76% | 19.86% |
| SoftwareOne N | 22.00 | 0.00% | 0.00 | 124398 | 21.80 | 21.80 | 22.30 | 1288 | 21.95 | 22.00 | 4002 | 5.01% | -16.03% |
| Sonova N | 371.70 | 0.90% | 3.30 | 32943 | 366.40 | 364.50 | 373.80 | 41 | 371.60 | 371.80 | 122 | 3.72% | 60.17% |
| Spice Priv. Eq. N | 16.10 | -2.42% | -0.40 | 1164 | 16.20 | 16.10 | 16.20 | 3 | 16.50 | 16.90 | 865 | 5.66% | 76.84% |
| St. Galler KB N | 426.00 | -0.35% | -1.50 | 349 | 426.50 | 425.00 | 428.00 | 4 | 425.50 | 427.00 | 47 | -1.72% | 3.01% |
| Stadler Rail N | 40.68 | -0.78% | -0.32 | 132274 | 41.00 | 40.40 | 41.00 | 191 | 40.58 | 40.68 | 311 | 5.29% | 1.43% |
| Starrag N | 47.60 | -0.42% | -0.20 | 9 | 47.60 | 47.60 | 47.60 | 39 | 46.60 | 47.60 | 356 | -2.06% | 21.43% |
| Straumann N | 1868.00 | 0.27% | 5.00 | 8150 | 1841.00 | 1841.00 | 1893.00 | 15 | 1867.50 | 1868.50 | 1 | 6.31% | 80.61% |
| Sulzer N | 91.95 | -1.24% | -1.15 | 30113 | 93.05 | 91.75 | 93.35 | 54 | 91.90 | 92.00 | 390 | 7.26% | 49.33% |
| Swatch Group N | 48.44 | -0.29% | -0.14 | 23213 | 48.16 | 48.06 | 48.78 | 3 | 48.44 | 48.48 | 333 | 0.66% | 3.89% |
| Swiss Prime Site N | 94.60 | 0.69% | 0.65 | 26086 | 93.65 | 93.50 | 94.80 | 380 | 94.55 | 94.65 | 175 | 1.35% | 8.11% |
| Swiss Steel N | 0.35 | -2.08% | -0.01 | 861329 | 0.36 | 0.35 | 0.36 | 9686 | 0.35 | 0.36 | 36215 | -4.25% | 59.37% |
| Swissquote N | 185.20 | -2.32% | -4.40 | 19537 | 188.40 | 185.00 | 190.40 | 1 | 185.00 | 185.20 | 163 | 5.33% | 120.72% |
| Tecan N | 553.50 | 1.75% | 9.50 | 5482 | 536.50 | 536.50 | 555.00 | 61 | 552.50 | 553.50 | 43 | 2.84% | 25.40% |
| Temenos N | 118.55 | -0.96% | -1.15 | 92056 | 119.40 | 116.40 | 119.40 | 45 | 118.55 | 118.65 | 339 | -11.33% | -3.19% |
| Thurgauer KB PS | 106.00 | 0.00% | 0.00 | 214 | 105.00 | 105.00 | 106.50 | 117 | 106.00 | 106.50 | 3282 | 0.00% | 1.44% |
| Tornos Holding | 7.50 | -2.60% | -0.20 | 6714 | 7.70 | 7.45 | 7.70 | 80 | 7.45 | 7.50 | 791 | -1.41% | 85.99% |
| TX Group N | 158.20 | 0.13% | 0.20 | 1073 | 158.20 | 157.40 | 159.00 | 480 | 158.00 | 158.60 | 29 | 2.60% | 123.16% |
| U-Blox N | 65.15 | 0.39% | 0.25 | 2681 | 64.50 | 64.45 | 65.30 | 136 | 64.90 | 65.15 | 65 | 3.34% | 10.28% |
| V-Zug N | 131.20 | 0.92% | 1.20 | 2229 | 129.40 | 128.80 | 136.00 | 112 | 130.20 | 131.40 | 102 | 1.25% | 47.23% |
| Valartis N | 9.15 | 0.00% | 0.00 | 1026 | 9.10 | 9.10 | 9.15 | 200 | 9.05 | 9.10 | 200 | 0.00% | 1.67% |
| Valiant N | 91.70 | -0.33% | -0.30 | 3017 | 91.30 | 91.00 | 91.70 | 2565 | 91.60 | 91.70 | 69 | 0.88% | 6.36% |
| Valora N | 176.20 | -0.79% | -1.40 | 1126 | 177.60 | 175.60 | 178.80 | 39 | 176.00 | 176.60 | 23 | -1.66% | 2.19% |
| Varia N | 41.10 | -0.96% | -0.40 | 3975 | 41.20 | 41.00 | 41.60 | 455 | 41.00 | 41.40 | 231 | 2.22% | 5.33% |
| VAT Group N | 410.60 | 1.53% | 6.20 | 32051 | 399.00 | 398.00 | 417.80 | 22 | 410.80 | 411.20 | 108 | 3.85% | 83.15% |
| Vaudoise Vers. I | 441.00 | -0.68% | -3.00 | 220 | 445.00 | 441.00 | 446.00 | 43 | 441.00 | 444.00 | 115 | -0.89% | -6.53% |
| Vetropack N | 57.60 | -0.69% | -0.40 | 661 | 57.50 | 57.50 | 58.00 | 1079 | 57.50 | 57.80 | 260 | 0.35% | -2.85% |
| Vifor Pharma N | 123.55 | 0.94% | 1.15 | 77051 | 121.85 | 121.85 | 124.10 | 90 | 123.55 | 123.60 | 1 | -1.81% | -11.94% |
| Villars N | 760.00 | - | - | - | - | - | - | 30 | 735.00 | 760.00 | 98 | 4.11% | -1.94% |
| Von Roll I | 1.15 | 0.88% | 0.01 | 22500 | 1.12 | 1.12 | 1.15 | 1800 | 1.13 | 1.15 | 2495 | 4.11% | 42.86% |
| Vontobel N | 84.70 | -0.47% | -0.40 | 18225 | 85.00 | 84.25 | 85.25 | 36 | 84.65 | 84.70 | 144 | 4.48% | 21.23% |
| VP Bank I | 102.40 | 2.20% | 2.20 | 1051 | 101.00 | 100.20 | 102.60 | 4 | 100.60 | 102.40 | 14 | 2.24% | -10.54% |
| VZ Holding N | 91.90 | -0.33% | -0.30 | 637 | 92.00 | 91.80 | 92.10 | 57 | 91.80 | 92.10 | 38 | 0.22% | 13.97% |
| Walliser KB I | 100.50 | -0.50% | -0.50 | 1922 | 102.00 | 100.50 | 102.00 | 937 | 100.50 | 101.50 | 24 | -1.94% | -3.81% |
| Warteck Invest N | 2410.00 | 0.00% | 0.00 | 26 | 2410.00 | 2400.00 | 2410.00 | 5 | 2400.00 | 2410.00 | 131 | 0.00% | 1.26% |
| Wisekey N | 1.12 | 0.45% | 0.01 | 47825 | 1.15 | 1.12 | 1.15 | 12379 | 1.12 | 1.14 | 11500 | -1.75% | -8.57% |
| Ypsomed N | 151.80 | -1.04% | -1.60 | 684 | 152.40 | 151.80 | 154.00 | 43 | 151.20 | 152.80 | 210 | 1.72% | 3.51% |
| Zehnder N | 101.60 | 1.70% | 1.70 | 3117 | 99.50 | 98.40 | 102.60 | 8 | 101.20 | 101.60 | 48 | 0.91% | 69.04% |
| Züblin N | 27.40 | -0.72% | -0.20 | 60 | 27.00 | 26.80 | 27.40 | 646 | 27.00 | 27.60 | 815 | 0.00% | -0.72% |
| Zug Estates N | 2000.00 | 0.00% | 0.00 | 59 | 2000.00 | 1970.00 | 2000.00 | 4 | 1990.00 | 2000.00 | 8 | 0.76% | -1.48% |
| Zuger Kantonalbank N | 6700.00 | 1.52% | 100.00 | 39 | 6640.00 | 6640.00 | 6760.00 | 1 | 6660.00 | 6720.00 | 6 | -1.79% | 3.12% |
| Zur Rose N | 359.50 | -7.82% | -30.50 | 78158 | 370.00 | 355.00 | 374.50 | 63 | 359.50 | 360.50 | 175 | 5.98% | 37.81% |
| Zwahlen & Mayr I | 182.00 | - | - | - | - | - | - | 9 | 174.00 | 182.00 | 9 | 0.00% | 1.68% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung