Finanz und Wirtschaft 
02.08.2021 11:07:06
Chart
Kursdaten
| Kurs | 6090.35 | Eröffnung | 6084.52 |
| Diff. absolut | 36.56 | Tages-Hoch | 6096.66 |
| Diff. % | 0.60 % | Tages-Tief | 6081.65 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 30.07.2021 | 6053.79 | Volatilität in % | - |
| Börse | Letzter Handel | 02.08.2021 / 10:51 | |
| Währung | CHF | Aktualisierungsstand | 02.08.2021 / 11:07 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 20.70% | 6068.2 | 4972.2 |
| 1 Woche | -0.03% | 6060.5 | 5981.4 |
| 1 Monat | 2.30% | 6068.2 | 5861.9 |
| 3 Monate | 9.94% | 6068.2 | 5372.8 |
| 6 Monate | 20.40% | 6068.2 | 5048.9 |
| 1 Jahr | 38.26% | 6068.2 | 4320.0 |
| 3 Jahre | 35.84% | 6068.2 | 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 | 0.16 | 0.31% | 0.00 | 522323 | 0.16 | 0.15 | 0.16 | 15931 | 0.15 | 0.16 | 16897 | 0.00% | -49.36% |
| Addex N | 1.49 | -1.00% | -0.01 | 692 | 1.48 | 1.48 | 1.49 | 2805 | 1.49 | 1.52 | 3763 | -0.99% | -24.62% |
| Adecco N | 54.56 | 0.52% | 0.28 | 101614 | 54.54 | 54.24 | 55.14 | 3463 | 54.50 | 54.56 | 1035 | -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 | - | - | - | - | - | - | 10000 | 0.67 | 0.70 | 1000 | -1.46% | -23.73% |
| Allreal N | 188.20 | 0.43% | 0.80 | 1405 | 188.00 | 188.00 | 188.60 | 109 | 188.00 | 188.40 | 683 | 0.86% | -7.91% |
| Also N | 279.50 | 0.36% | 1.00 | 606 | 279.50 | 277.50 | 280.00 | 100 | 278.50 | 280.00 | 166 | -5.59% | 10.08% |
| Aluflexpack N | 33.10 | -0.90% | -0.30 | 790 | 33.70 | 33.10 | 33.70 | 7 | 33.10 | 33.30 | 86 | -1.47% | -2.05% |
| AMS I | 17.84 | 2.97% | 0.52 | 556174 | 17.33 | 17.32 | 17.97 | 1240 | 17.84 | 17.84 | 500 | 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 | 2 | -4.09% | 12.72% |
| Arbonia N | 17.06 | -0.81% | -0.14 | 9869 | 17.20 | 16.94 | 17.20 | 240 | 17.00 | 17.12 | 42 | 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 | 1.21 | 0.08% | 0.00 | 359244 | 1.20 | 1.20 | 1.22 | 7119 | 1.21 | 1.21 | 9030 | 3.07% | 77.13% |
| Ascom N | 15.44 | -0.64% | -0.10 | 8241 | 15.58 | 15.22 | 15.68 | 400 | 15.38 | 15.52 | 810 | 1.44% | 18.63% |
| Asmallworld N | 3.20 | 1.59% | 0.05 | 550 | 3.20 | 3.20 | 3.20 | 5206 | 3.15 | 3.20 | 750 | -1.87% | -9.48% |
| Autoneum N | 173.00 | -0.57% | -1.00 | 4334 | 175.00 | 173.00 | 176.60 | 21 | 172.60 | 173.20 | 63 | 0.93% | 7.67% |
| Bachem N | 607.00 | 1.17% | 7.00 | 2591 | 600.00 | 600.00 | 607.00 | 118 | 606.00 | 608.00 | 130 | 1.52% | 51.71% |
| Bâloise N | 144.30 | 0.84% | 1.20 | 21385 | 143.60 | 143.40 | 144.90 | 528 | 144.20 | 144.40 | 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 | 96 | 0.30% | 5.03% |
| BC Jura I | 51.50 | -1.90% | -1.00 | 10 | 51.50 | 51.50 | 51.50 | 59 | 52.00 | 53.00 | 5 | -1.87% | 0.96% |
| BC Vaudoise N | 80.90 | 0.00% | 0.00 | 2205 | 81.00 | 80.80 | 81.20 | 596 | 80.80 | 81.00 | 549 | 1.00% | -15.99% |
| Barry Callebaut N | 2306.00 | 0.44% | 10.00 | 515 | 2302.00 | 2302.00 | 2308.00 | 7 | 2304.00 | 2306.00 | 31 | 0.97% | 9.13% |
| Basellandsch. KB PS | 918.00 | 0.44% | 4.00 | 5 | 918.00 | 918.00 | 918.00 | 99 | 912.00 | 916.00 | 6 | -0.44% | -2.77% |
| Basilea Pharma N | 46.16 | -0.56% | -0.26 | 3418 | 46.42 | 45.98 | 46.42 | 32 | 46.10 | 46.26 | 1 | 1.62% | -12.66% |
| Basler KB PS | 62.20 | 0.32% | 0.20 | 507 | 62.20 | 62.00 | 62.20 | 102 | 62.00 | 62.20 | 506 | -0.32% | 2.31% |
| BB Biotech N | 87.35 | 0.17% | 0.15 | 4616 | 87.75 | 87.25 | 87.75 | 2537 | 87.40 | 87.70 | 322 | 0.63% | 17.60% |
| Belimo N | 469.00 | 0.21% | 1.00 | 842 | 475.50 | 467.00 | 475.50 | 37 | 468.50 | 469.50 | 16 | 2.07% | 21.88% |
| Bell Food Group N | 275.00 | -1.43% | -4.00 | 165 | 276.50 | 275.00 | 278.50 | 36 | 275.00 | 278.00 | 76 | 2.01% | 16.98% |
| Bellevue N | 43.50 | 2.11% | 0.90 | 2758 | 43.00 | 43.00 | 43.50 | 548 | 43.10 | 43.50 | 770 | 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 | 207.50 | 0.00% | 0.00 | 245 | 207.50 | 206.50 | 207.50 | 82 | 206.50 | 207.50 | 384 | 0.73% | -8.99% |
| BKW N | 99.80 | -0.10% | -0.10 | 5132 | 100.00 | 99.50 | 100.20 | 242 | 99.70 | 99.90 | 249 | -0.30% | 0.71% |
| Blackstone Res. N | 3.68 | 0.55% | 0.02 | 7464 | 3.66 | 3.66 | 3.70 | 1345 | 3.70 | 3.76 | 1868 | -2.66% | 69.44% |
| Bobst N | 78.00 | 0.26% | 0.20 | 2447 | 78.05 | 77.90 | 78.50 | 192 | 77.75 | 78.30 | 14 | 0.91% | 45.56% |
| Bossard N | 295.50 | 0.68% | 2.00 | 1640 | 292.00 | 292.00 | 298.00 | 63 | 295.50 | 296.50 | 91 | 0.34% | 64.52% |
| Bucher N | 507.00 | 0.60% | 3.00 | 1325 | 510.00 | 507.00 | 511.00 | 20 | 506.50 | 507.50 | 37 | 1.41% | 24.26% |
| Burckhardt Compr. N | 357.00 | 0.42% | 1.50 | 197 | 352.50 | 352.50 | 357.00 | 1 | 356.50 | 357.50 | 34 | -2.60% | 15.80% |
| Burkhalter N | 63.50 | -0.63% | -0.40 | 597 | 63.80 | 63.50 | 63.80 | 83 | 63.40 | 63.90 | 402 | -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 | 1258.00 | 0.96% | 12.00 | 1000 | 1250.00 | 1250.00 | 1272.00 | 15 | 1252.00 | 1258.00 | 129 | 0.16% | 14.52% |
| Calida N | 43.60 | 1.40% | 0.60 | 3262 | 43.30 | 43.20 | 43.60 | 277 | 43.40 | 43.60 | 333 | 11.40% | 34.80% |
| Gavazzi I | 257.00 | -1.15% | -3.00 | 721 | 264.00 | 257.00 | 264.00 | 10 | 257.00 | 260.00 | 264 | -4.76% | 43.25% |
| Cassiopea N | 41.30 | 1.98% | 0.80 | 834 | 40.80 | 40.70 | 41.30 | 50 | 41.00 | 41.60 | 50 | -12.15% | -16.49% |
| Cembra Money Bank N | 95.05 | 0.96% | 0.90 | 16245 | 94.95 | 94.60 | 95.35 | 53 | 94.95 | 95.05 | 161 | -1.21% | -12.17% |
| Lindt & Sprüngli N | 105500.00 | 0.48% | 500.00 | 21 | 104800.00 | 104800.00 | 106000.00 | 3 | 105000.00 | 105900.00 | 2 | 4.48% | 18.78% |
| Lindt & Sprüngli PS | 10180.00 | 0.30% | 30.00 | 500 | 10100.00 | 10100.00 | 10230.00 | 15 | 10170.00 | 10200.00 | 104 | 4.10% | 17.61% |
| Cicor Technologies N | 63.20 | -0.94% | -0.60 | 754 | 62.80 | 62.40 | 63.20 | 305 | 63.00 | 63.40 | 5 | 1.27% | 37.20% |
| Clariant N | 18.95 | 0.61% | 0.12 | 147422 | 18.84 | 18.84 | 19.04 | 1871 | 18.95 | 18.97 | 1624 | -1.08% | 0.11% |
| Coltene N | 122.00 | 0.83% | 1.00 | 52 | 121.80 | 121.80 | 122.00 | 18 | 122.20 | 122.80 | 10 | 1.17% | 40.70% |
| Comet N | 303.00 | 2.02% | 6.00 | 5781 | 297.50 | 297.50 | 303.50 | 34 | 302.50 | 303.00 | 90 | 5.88% | 49.85% |
| 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 | 150 | 2.22% | 4.55% |
| Cosmo N | 85.30 | 0.35% | 0.30 | 3329 | 85.00 | 84.30 | 85.30 | 126 | 85.10 | 85.50 | 64 | -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% |
| Daetwyler I | 330.50 | 0.46% | 1.50 | 274 | 331.00 | 330.00 | 331.00 | 78 | 330.00 | 331.00 | 112 | 1.23% | 28.02% |
| DKSH N | 76.35 | -0.33% | -0.25 | 8921 | 76.80 | 76.35 | 76.80 | 486 | 76.30 | 76.45 | 6 | 0.20% | 15.10% |
| Dormakaba N | 630.00 | 0.56% | 3.50 | 1075 | 630.50 | 627.50 | 636.50 | 3 | 629.50 | 631.00 | 38 | -0.24% | 24.68% |
| Dottikon ES N | 288.00 | -0.69% | -2.00 | 2255 | 290.00 | 288.00 | 290.00 | 385 | 288.00 | 290.00 | 672 | -0.68% | 75.06% |
| Dufry N | 49.41 | 2.87% | 1.38 | 51759 | 48.28 | 48.28 | 49.50 | 117 | 49.39 | 49.44 | 3 | -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 | 226 | 7.39 | 7.43 | 498 | -0.14% | 27.07% |
| Elma Electronic N | 660.00 | - | - | - | - | - | - | 9 | 650.00 | 660.00 | 9 | 0.00% | 34.69% |
| Emmi N | 1001.00 | 0.35% | 3.50 | 788 | 1001.00 | 996.50 | 1004.00 | 10 | 1000.00 | 1002.00 | 31 | 0.71% | 9.43% |
| Ems-Chemie N | 1010.00 | 0.60% | 6.00 | 1966 | 1010.00 | 1006.00 | 1012.00 | 43 | 1009.00 | 1010.00 | 1 | 3.67% | 17.70% |
| Evolva N | 0.18 | -1.21% | -0.00 | 185433 | 0.18 | 0.18 | 0.18 | 136225 | 0.18 | 0.18 | 44981 | 0.55% | -9.90% |
| Feintool N | 64.40 | -0.16% | -0.10 | 27 | 64.20 | 64.20 | 64.40 | 280 | 64.20 | 64.70 | 5 | -0.77% | 15.38% |
| Flughafen Zürich N | 147.80 | 1.51% | 2.20 | 4301 | 146.50 | 145.90 | 148.00 | 151 | 147.80 | 147.90 | 14 | -0.48% | -6.73% |
| Forbo N | 1970.00 | 1.65% | 32.00 | 162 | 1966.00 | 1966.00 | 1986.00 | 18 | 1968.00 | 1974.00 | 16 | 2.54% | 27.67% |
| Fundamenta N | 19.80 | 0.25% | 0.05 | 91 | 19.80 | 19.80 | 19.80 | 50 | 19.70 | 19.80 | 1030 | -1.00% | 9.55% |
| Galenica N | 68.50 | -0.44% | -0.30 | 21798 | 68.80 | 68.25 | 69.20 | 357 | 68.45 | 68.55 | 606 | 0.81% | 16.61% |
| GAM N | 2.00 | 1.94% | 0.04 | 13830 | 1.92 | 1.92 | 2.01 | 411 | 1.99 | 2.00 | 6058 | -0.81% | -9.33% |
| Georg Fischer N | 1484.00 | 1.23% | 18.00 | 946 | 1474.00 | 1474.00 | 1488.00 | 14 | 1483.00 | 1485.00 | 13 | 1.95% | 28.60% |
| Glarner KB N | 29.30 | -2.01% | -0.60 | 700 | 29.50 | 29.30 | 29.50 | 100 | 29.30 | 29.50 | 50 | 2.05% | 0.34% |
| Graubündner KB PS | 1490.00 | 0.34% | 5.00 | 14 | 1485.00 | 1485.00 | 1490.00 | 22 | 1485.00 | 1490.00 | 15 | -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 | 2075.00 | 1.22% | 25.00 | 214 | 2090.00 | 2065.00 | 2090.00 | 4 | 2070.00 | 2080.00 | 10 | -2.15% | -17.34% |
| Helvetia N | 100.00 | 1.32% | 1.30 | 14991 | 99.15 | 99.15 | 100.50 | 243 | 100.10 | 100.30 | 92 | -0.80% | 5.67% |
| Hiag Immo N | 102.50 | 0.00% | 0.00 | 19 | 103.00 | 102.50 | 103.00 | 172 | 102.50 | 103.50 | 138 | -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% |
| Huber+Suhner N | 77.10 | 0.00% | 0.00 | 2291 | 77.50 | 76.90 | 77.50 | 131 | 77.00 | 77.40 | 68 | 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 | 22.24 | -0.63% | -0.14 | 106312 | 22.50 | 22.16 | 22.54 | 1924 | 22.20 | 22.24 | 892 | -11.96% | -12.30% |
| Implenia N | 24.06 | 0.00% | 0.00 | 1653 | 24.04 | 24.04 | 24.44 | 125 | 24.10 | 24.22 | 92 | 2.04% | 0.08% |
| Ina Invest N | 18.34 | -0.86% | -0.16 | 367 | 18.50 | 18.34 | 18.50 | 200 | 18.34 | 18.44 | 149 | 0.54% | -5.13% |
| Inficon N | 1104.00 | 1.28% | 14.00 | 363 | 1102.00 | 1098.00 | 1110.00 | 16 | 1102.00 | 1108.00 | 9 | -2.68% | 34.90% |
| Interroll N | 4290.00 | 3.62% | 150.00 | 847 | 4205.00 | 4170.00 | 4385.00 | 13 | 4285.00 | 4300.00 | 6 | 1.97% | 53.62% |
| Intershop N | 627.00 | 0.32% | 2.00 | 11 | 627.00 | 627.00 | 627.00 | 18 | 624.00 | 626.00 | 20 | -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 | 161.00 | 0.00% | 0.00 | 390 | 161.00 | 161.00 | 161.00 | 85 | 161.00 | 162.00 | 50 | 0.00% | -13.90% |
| Julius Bär N | 60.50 | 0.93% | 0.56 | 89452 | 60.00 | 59.90 | 60.66 | 1511 | 60.50 | 60.52 | 89 | 0.23% | 17.53% |
| Jungfraubahn N | 145.20 | 0.14% | 0.20 | 1144 | 145.00 | 144.60 | 145.20 | 55 | 145.00 | 145.40 | 46 | 1.40% | 5.69% |
| Kardex N | 249.00 | 2.26% | 5.50 | 5518 | 246.50 | 244.00 | 249.00 | 528 | 248.00 | 249.50 | 73 | 3.40% | 25.77% |
| Klingelnberg N | 20.80 | 0.97% | 0.20 | 828 | 20.70 | 20.70 | 20.80 | 272 | 20.80 | 20.90 | 1910 | -1.90% | -5.50% |
| Komax N | 265.80 | -0.15% | -0.40 | 639 | 265.60 | 265.20 | 267.60 | 33 | 265.80 | 266.20 | 22 | 1.06% | 50.99% |
| Kudelski I | 4.03 | -1.83% | -0.07 | 11075 | 4.09 | 4.03 | 4.09 | 2371 | 4.03 | 4.06 | 500 | 2.12% | 18.84% |
| Kühne + Nagel N | 304.90 | -0.23% | -0.70 | 28988 | 306.40 | 303.50 | 307.10 | 213 | 304.50 | 304.70 | 161 | -0.65% | 52.19% |
| Kuros BioSciences N | 2.57 | 0.00% | 0.00 | 2020 | 2.57 | 2.57 | 2.57 | 398 | 2.51 | 2.56 | 1698 | 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 | 72.40 | 1.26% | 0.90 | 8516 | 71.70 | 71.55 | 72.40 | 207 | 72.30 | 72.40 | 53 | 3.55% | 3.03% |
| Lmgroup I | 38.60 | 0.00% | 0.00 | 1815 | 38.50 | 38.00 | 40.00 | 118 | 35.60 | 38.50 | 104 | 4.04% | 48.46% |
| Leclanché N | 0.96 | -0.62% | -0.01 | 50777 | 0.97 | 0.95 | 0.97 | 22500 | 0.96 | 0.97 | 1290 | -0.41% | -13.75% |
| Lem N | 2310.00 | 1.99% | 45.00 | 107 | 2270.00 | 2270.00 | 2310.00 | 1 | 2295.00 | 2305.00 | 3 | 2.95% | 31.08% |
| Leonteq N | 57.60 | 0.17% | 0.10 | 1252 | 57.30 | 57.30 | 58.00 | 19 | 57.70 | 57.90 | 251 | 1.59% | 64.05% |
| LLB N | 53.30 | -0.37% | -0.20 | 2023 | 54.00 | 53.30 | 54.00 | 101 | 53.10 | 53.40 | 78 | 4.29% | 1.90% |
| Logitech N | 100.65 | 1.61% | 1.59 | 281299 | 100.20 | 99.68 | 101.25 | 242 | 100.65 | 100.70 | 463 | -10.43% | 15.29% |
| Luzerner KB N | 416.50 | -0.72% | -3.00 | 247 | 420.00 | 416.50 | 420.00 | 2 | 416.50 | 419.50 | 16 | 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 | 129.60 | 0.78% | 1.00 | 846 | 127.40 | 127.40 | 129.80 | 74 | 128.60 | 129.40 | 1 | 1.26% | 46.80% |
| Medartis N | 103.40 | -4.61% | -5.00 | 5312 | 107.60 | 103.40 | 108.00 | 80 | 103.00 | 104.60 | 119 | 5.24% | 133.12% |
| Meier Tobler N | 18.85 | -0.26% | -0.05 | 775 | 18.90 | 18.85 | 19.00 | 20 | 18.80 | 18.85 | 120 | 5.88% | 51.81% |
| Metall Zug N | 2180.00 | -0.91% | -20.00 | 37 | 2200.00 | 2180.00 | 2200.00 | 3 | 2180.00 | 2200.00 | 21 | 1.85% | 46.67% |
| Meyer Burger N | 0.47 | 0.26% | 0.00 | 6328735 | 0.47 | 0.46 | 0.47 | 14539 | 0.47 | 0.47 | 10000 | -1.35% | 38.95% |
| Mikron N | 6.76 | -0.59% | -0.04 | 150 | 6.76 | 6.76 | 6.76 | 674 | 6.72 | 6.80 | 80 | -0.87% | 25.93% |
| Mobilezone N | 10.94 | 0.37% | 0.04 | 4378 | 10.86 | 10.86 | 10.94 | 959 | 10.90 | 10.94 | 1309 | -0.55% | 8.13% |
| Mobimo N | 309.50 | -0.48% | -1.50 | 186 | 310.00 | 309.50 | 310.50 | 94 | 309.50 | 310.50 | 61 | 2.30% | 8.74% |
| Molecular Partners N | 18.42 | -0.75% | -0.14 | 2602 | 18.56 | 18.42 | 18.56 | 78 | 18.32 | 18.48 | 1389 | 2.20% | -10.55% |
| Montana Aerospace N | 35.85 | 3.91% | 1.35 | 2040 | 34.70 | 34.70 | 35.90 | 168 | 35.70 | 36.00 | 2910 | -3.63% | 0.00% |
| Newron Pharma N | 2.23 | -3.04% | -0.07 | 5870 | 2.25 | 2.21 | 2.25 | 1500 | 2.23 | 2.29 | 1000 | 0.00% | 6.98% |
| 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 | 2.39 | 2.14% | 0.05 | 29939 | 2.42 | 2.38 | 2.42 | 2262 | 2.39 | 2.42 | 3036 | -1.68% | 22.51% |
| OC Oerlikon N | 10.46 | 1.95% | 0.20 | 64487 | 10.41 | 10.26 | 10.47 | 659 | 10.44 | 10.46 | 6015 | -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 | 206 | 11.80 | 11.70 | 11.88 | 162 | 11.70 | 11.88 | 2404 | -2.48% | 27.84% |
| Orell Füssli N | 99.60 | 0.20% | 0.20 | 25 | 99.60 | 99.60 | 99.60 | 5 | 99.00 | 99.40 | 130 | 1.02% | -7.10% |
| Orior N | 83.90 | -1.87% | -1.60 | 942 | 85.80 | 83.70 | 85.80 | 70 | 83.80 | 84.20 | 89 | 3.51% | 13.40% |
| Peach Property N | 56.40 | 0.00% | 0.00 | 491 | 56.00 | 56.00 | 57.00 | 22 | 56.20 | 56.60 | 102 | 0.71% | 22.61% |
| Perfect Holding N | 0.07 | -2.22% | -0.00 | 35097 | 0.07 | 0.07 | 0.07 | 86903 | 0.07 | 0.07 | 21647 | 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 | 78.60 | -1.26% | -1.00 | 104 | 78.60 | 78.50 | 78.60 | 224 | 78.60 | 79.90 | 161 | 2.58% | 11.95% |
| Plazza N | 333.00 | 0.60% | 2.00 | 274 | 331.00 | 329.00 | 333.00 | 20 | 331.00 | 333.00 | 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 | 99.10 | 0.30% | 0.30 | 1826 | 99.90 | 98.30 | 99.90 | 109 | 98.80 | 99.30 | 14 | -9.36% | 0.00% |
| Polyphor N | 1.97 | -3.19% | -0.07 | 18749 | 2.06 | 1.91 | 2.12 | 720 | 1.94 | 1.97 | 100 | 1.24% | -75.03% |
| Private Equity N | 85.00 | 1.19% | 1.00 | 241 | 83.50 | 83.50 | 85.00 | 179 | 83.50 | 85.00 | 318 | 1.82% | 42.37% |
| PSP N | 122.70 | 0.00% | 0.00 | 9639 | 123.10 | 122.20 | 123.80 | 541 | 122.60 | 122.80 | 182 | 1.57% | 3.72% |
| Relief Therapeut. N | 0.22 | 3.33% | 0.01 | 2636699 | 0.22 | 0.21 | 0.22 | 107118 | 0.22 | 0.22 | 108330 | -10.26% | -21.93% |
| Rieter N | 216.00 | 1.41% | 3.00 | 5501 | 214.50 | 214.50 | 217.00 | 201 | 215.00 | 216.00 | 530 | 2.90% | 120.27% |
| 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 | 2.26 | -2.80% | -0.07 | 13385 | 2.40 | 2.26 | 2.40 | 4869 | 2.27 | 2.29 | 46 | -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 | 282.00 | -0.07% | -0.20 | 1301 | 284.20 | 281.60 | 284.20 | 106 | 281.80 | 282.20 | 69 | -0.98% | 18.37% |
| Schindler PS | 293.70 | 0.17% | 0.50 | 9361 | 294.10 | 292.90 | 295.00 | 338 | 293.50 | 293.70 | 47 | -1.54% | 22.88% |
| Schlatter N | 24.40 | - | - | - | - | - | - | 490 | 24.60 | 25.80 | 614 | -3.17% | -17.01% |
| Schweiter I | 1416.00 | -0.14% | -2.00 | 95 | 1400.00 | 1400.00 | 1418.00 | 11 | 1412.00 | 1418.00 | 10 | 0.57% | -2.88% |
| SNB N | 5380.00 | 1.89% | 100.00 | 4 | 5340.00 | 5340.00 | 5380.00 | 15 | 5300.00 | 5380.00 | 6 | -1.49% | 12.82% |
| Sensirion N | 89.30 | 0.90% | 0.80 | 1678 | 88.80 | 88.70 | 89.30 | 22 | 89.40 | 89.70 | 74 | 0.23% | 54.45% |
| SF Urban Prop. N | 102.00 | - | - | - | - | - | - | 195 | 101.00 | 103.00 | 135 | 0.00% | 5.15% |
| SFS N | 135.80 | 0.52% | 0.70 | 2244 | 136.40 | 135.50 | 136.40 | 83 | 135.40 | 135.80 | 111 | -0.95% | 28.67% |
| SHL Telemedicine N | 16.90 | 0.60% | 0.10 | 3000 | 17.00 | 16.90 | 17.00 | 60 | 16.70 | 16.90 | 5000 | -0.59% | 42.02% |
| Siegfried N | 919.50 | 0.27% | 2.50 | 2627 | 923.00 | 910.00 | 926.00 | 9 | 917.00 | 919.00 | 28 | 2.86% | 40.75% |
| SIG Combibloc N | 26.94 | 0.75% | 0.20 | 115106 | 27.00 | 26.80 | 27.04 | 75 | 26.90 | 26.94 | 2380 | 5.19% | 30.19% |
| SoftwareOne N | 23.35 | 0.43% | 0.10 | 31922 | 23.35 | 23.25 | 23.50 | 3999 | 23.30 | 23.35 | 40 | -1.48% | -11.26% |
| Sonova N | 359.40 | 0.98% | 3.50 | 19087 | 357.60 | 356.00 | 360.00 | 86 | 359.20 | 359.40 | 281 | 1.05% | 54.74% |
| Spice Priv. Eq. N | 14.70 | 0.00% | 0.00 | 2133 | 14.70 | 14.70 | 14.70 | 650 | 13.80 | 14.90 | 3 | 0.00% | 54.74% |
| St. Galler KB N | 420.50 | -0.24% | -1.00 | 610 | 424.50 | 419.50 | 424.50 | 15 | 420.50 | 422.50 | 45 | 2.93% | 1.57% |
| Stadler Rail N | 39.82 | 0.15% | 0.06 | 33175 | 39.84 | 39.50 | 39.94 | 112 | 39.84 | 39.86 | 281 | -1.14% | -1.63% |
| Starrag N | 49.00 | 2.08% | 1.00 | 70 | 49.00 | 49.00 | 49.00 | 500 | 48.00 | 48.00 | 100 | 4.35% | 22.45% |
| Straumann N | 1697.00 | 1.01% | 17.00 | 3288 | 1696.50 | 1685.00 | 1711.00 | 7 | 1697.00 | 1697.50 | 13 | 1.85% | 62.87% |
| Sulzer N | 133.40 | 0.45% | 0.60 | 3043 | 133.70 | 133.40 | 134.80 | 2000 | 133.50 | 133.70 | 212 | 1.22% | 42.64% |
| Swatch Group N | 59.00 | 0.25% | 0.15 | 15277 | 59.35 | 59.00 | 59.45 | 100 | 58.95 | 59.00 | 369 | 0.26% | 25.86% |
| Swiss Prime Site N | 97.05 | 0.52% | 0.50 | 7795 | 97.15 | 96.90 | 97.40 | 120 | 97.10 | 97.20 | 339 | 1.36% | 11.10% |
| Swiss Steel N | 0.45 | 0.00% | 0.00 | 221810 | 0.44 | 0.44 | 0.45 | 11052 | 0.45 | 0.45 | 13908 | 6.52% | 98.49% |
| Swissquote N | 150.60 | 4.73% | 6.80 | 57763 | 145.00 | 145.00 | 151.00 | 327 | 150.20 | 150.60 | 275 | 3.60% | 67.40% |
| Tecan N | 528.50 | 1.15% | 6.00 | 3572 | 524.50 | 524.50 | 533.50 | 25 | 528.00 | 528.50 | 20 | 4.50% | 20.45% |
| Temenos N | 142.40 | -1.11% | -1.60 | 13879 | 144.30 | 142.30 | 144.90 | 561 | 142.40 | 142.55 | 334 | 3.30% | 16.46% |
| Thurgauer KB PS | 104.00 | -0.95% | -1.00 | 939 | 105.00 | 103.50 | 105.00 | 60 | 104.00 | 105.00 | 1500 | 0.00% | 0.48% |
| Tornos Holding | 5.65 | 0.89% | 0.05 | 6198 | 5.65 | 5.65 | 5.75 | 2872 | 5.65 | 5.69 | 80 | -2.10% | 35.27% |
| TX Group N | 90.20 | -0.33% | -0.30 | 61 | 90.20 | 90.20 | 90.20 | 62 | 89.90 | 90.00 | 254 | 0.00% | 27.82% |
| U-Blox N | 71.50 | 0.00% | 0.00 | 3779 | 72.50 | 71.15 | 72.50 | 81 | 71.55 | 71.80 | 230 | 1.71% | 21.50% |
| V-Zug N | 135.20 | -2.17% | -3.00 | 1452 | 137.00 | 132.40 | 137.00 | 63 | 134.40 | 136.00 | 128 | 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 | 94.90 | 0.64% | 0.60 | 502 | 94.90 | 94.60 | 94.90 | 301 | 95.00 | 95.20 | 68 | 1.95% | 9.02% |
| Valora N | 205.50 | 0.24% | 0.50 | 886 | 205.00 | 204.00 | 205.50 | 253 | 205.00 | 206.00 | 116 | 0.49% | 17.95% |
| Varia N | 38.00 | -1.55% | -0.60 | 5600 | 38.60 | 38.00 | 38.60 | 170 | 38.30 | 39.30 | 975 | 0.00% | -2.03% |
| VAT Group N | 358.00 | 0.67% | 2.40 | 4923 | 357.60 | 356.60 | 359.20 | 21 | 357.80 | 358.20 | 2 | 2.72% | 61.05% |
| Vaudoise Vers. I | 462.00 | 0.43% | 2.00 | 113 | 463.00 | 462.00 | 463.00 | 71 | 459.00 | 462.00 | 19 | -2.54% | -3.16% |
| Vetropack N | 59.00 | -1.50% | -0.90 | 488 | 60.00 | 59.00 | 60.00 | 119 | 59.00 | 59.40 | 89 | 1.70% | 0.34% |
| Vifor Pharma N | 126.60 | -0.12% | -0.15 | 24482 | 127.25 | 126.50 | 127.75 | 440 | 126.45 | 126.60 | 347 | 0.20% | -8.81% |
| Villars N | 735.00 | - | - | - | - | - | - | 51 | 725.00 | 745.00 | 12 | 0.00% | -5.16% |
| Von Roll I | 0.90 | 0.00% | 0.00 | 45021 | 0.90 | 0.88 | 0.90 | 1000 | 0.89 | 0.90 | 1770 | -3.23% | 12.78% |
| Vontobel N | 80.00 | 0.13% | 0.10 | 3965 | 80.00 | 79.90 | 80.25 | 399 | 80.00 | 80.25 | 1028 | 2.83% | 13.82% |
| VP Bank I | 108.20 | 0.37% | 0.40 | 676 | 108.80 | 107.40 | 108.80 | 25 | 107.80 | 108.20 | 110 | -2.18% | -3.75% |
| VZ Holding N | 82.00 | 0.37% | 0.30 | 886 | 81.30 | 81.30 | 82.00 | 44 | 82.10 | 82.60 | 60 | 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 | 87 | 2470.00 | 2440.00 | 2470.00 | 8 | 2450.00 | 2460.00 | 2 | 0.41% | 3.36% |
| Wisekey N | 1.25 | -0.79% | -0.01 | 44976 | 1.26 | 1.24 | 1.26 | 7511 | 1.25 | 1.26 | 2537 | 3.28% | 2.86% |
| Ypsomed N | 144.00 | 0.00% | 0.00 | 637 | 144.00 | 143.80 | 144.00 | 22 | 143.60 | 144.00 | 25 | -3.10% | -2.83% |
| Zehnder N | 96.80 | 0.62% | 0.60 | 4831 | 97.90 | 96.50 | 97.90 | 24 | 96.40 | 96.80 | 124 | 8.09% | 62.77% |
| Züblin N | 27.80 | - | - | - | - | - | - | 581 | 27.80 | 28.00 | 20 | 0.00% | 0.72% |
| Zug Estates N | 1975.00 | 1.54% | 30.00 | 26 | 1955.00 | 1955.00 | 1975.00 | 1 | 1970.00 | 1980.00 | 11 | -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 | 341.00 | 1.19% | 4.00 | 11294 | 343.50 | 338.00 | 344.00 | 199 | 340.50 | 341.50 | 82 | -1.03% | 19.08% |
| 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