Finanz und Wirtschaft 
16.11.2018 23:16:37
Chart
Kursdaten
| Kurs | 3849.61 | Eröffnung | 3882.52 |
| Diff. absolut | -5.77 | Tages-Hoch | 3894.58 |
| Diff. % | -0.15 % | Tages-Tief | 3831.81 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.11.2018 | 3855.38 | Volatilität in % | - |
| Börse | Letzter Handel | 16.11.2018 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 16.11.2018 / 23:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -10.46% | 4505.7 | 3787.4 |
| 1 Woche | -4.37% | 4035.3 | 3831.8 |
| 1 Monat | -5.03% | 4120.8 | 3787.4 |
| 3 Monate | -11.97% | 4484.2 | 3787.4 |
| 6 Monate | -13.16% | 4505.7 | 3787.4 |
| 1 Jahr | -8.15% | 4505.7 | 3787.4 |
| 3 Jahre | 30.98% | 4505.7 | 2696.4 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMS I | 26.12 | -5.40% | -1.49 | 1665173 | 27.84 | 26.11 | 28.00 | 500 | - | 26.69 | 860 | -32.10% | -70.47% |
| APG SGA N | 343.50 | -2.14% | -7.50 | 905 | 356.50 | 343.00 | 356.50 | 20 | 330.00 | 358.00 | 82 | -4.32% | -24.55% |
| Addex N | 2.39 | 1.27% | 0.03 | 27587 | 2.36 | 2.29 | 2.40 | 322 | 2.35 | 2.39 | 4999 | 4.37% | 4.37% |
| Adval Tech N | 223.00 | 0.00% | 0.00 | 5 | 223.00 | 223.00 | 223.00 | 27 | 216.00 | 224.00 | 37 | 1.36% | -6.69% |
| Aevis N | 62.00 | 0.98% | 0.60 | 1647 | 61.80 | 59.80 | 62.00 | 60 | 59.80 | 62.00 | 199 | 1.64% | 6.71% |
| Airesis N | 1.24 | 2.48% | 0.03 | 3054 | 1.21 | 1.21 | 1.24 | 4143 | 1.21 | 1.25 | 100000 | -0.80% | 8.77% |
| Airopack N | 6.00 | -3.23% | -0.20 | 20055 | 6.30 | 5.98 | 6.34 | 1000 | 5.80 | 6.80 | 5000 | -10.45% | -38.46% |
| Allreal N | 156.40 | 0.51% | 0.80 | 15076 | 156.00 | 155.70 | 156.80 | 200 | 154.00 | 157.00 | 1071 | 0.06% | -5.10% |
| Also N | 112.00 | 0.90% | 1.00 | 9335 | 111.40 | 111.40 | 113.20 | 500 | 109.80 | 120.00 | 50 | -6.51% | -16.42% |
| Arbonia N | 11.20 | -0.89% | -0.10 | 162454 | 11.28 | 11.14 | 11.48 | 4679 | 11.16 | 11.70 | 2000 | -11.25% | -31.08% |
| Arundel N | 3.08 | 0.00% | 0.00 | 1 | 3.08 | 3.08 | 3.08 | 999 | 2.80 | 4.40 | 1000 | 2.67% | -53.82% |
| Aryzta N | 1.39 | 1.38% | 0.02 | 33174954 | 1.40 | 1.35 | 1.42 | 12000 | 1.40 | 1.40 | 263 | 5.09% | -83.04% |
| Ascom N | 14.36 | -0.28% | -0.04 | 45241 | 14.54 | 14.22 | 14.54 | 1000 | 14.20 | 14.74 | 2000 | -3.23% | -43.02% |
| Asmallworld N | 4.88 | -8.61% | -0.46 | 1338 | 5.30 | 4.88 | 5.30 | 2600 | 4.95 | 5.28 | 218 | -8.61% | - |
| Autoneum N | 183.80 | 0.05% | 0.10 | 7614 | 183.90 | 183.00 | 189.80 | 8 | 182.00 | 188.50 | 117 | -3.01% | -34.53% |
| BB Biotech N | 62.95 | 1.45% | 0.90 | 62955 | 62.50 | 62.40 | 63.40 | 100 | 62.50 | 65.00 | 500 | -5.05% | -2.48% |
| BC Geneve N | 197.00 | 0.51% | 1.00 | 275 | 196.00 | 196.00 | 197.00 | 200 | 196.00 | 197.00 | 387 | 1.03% | 20.20% |
| BC Jura I | 54.00 | 1.89% | 1.00 | 15 | 54.00 | 53.00 | 54.00 | 997 | 53.00 | 54.00 | 18 | 1.89% | -6.90% |
| BC Vaudoise N | 729.00 | -0.27% | -2.00 | 2799 | 733.00 | 722.00 | 737.00 | 56 | 720.00 | 750.00 | 45 | -3.32% | -0.82% |
| BEKB | BCBE N | 204.50 | -0.24% | -0.50 | 2026 | 204.00 | 203.50 | 206.00 | 175 | 202.50 | 206.50 | 208 | -3.76% | 15.93% |
| BFW Liegenschaften N | 43.40 | 0.23% | 0.10 | 2055 | 43.00 | 42.50 | 43.40 | 250 | 43.30 | 43.40 | 910 | 0.70% | 0.46% |
| BKW N | 65.00 | 1.56% | 1.00 | 26215 | 63.80 | 63.80 | 65.30 | 180 | 64.00 | 65.40 | 250 | 0.31% | 12.17% |
| BVZ N | 815.00 | - | - | - | - | - | - | 50 | 800.00 | 825.00 | 5 | -2.98% | 21.19% |
| Bachem N | 122.60 | 0.00% | 0.00 | 10336 | 123.40 | 121.20 | 123.40 | 50 | 115.80 | 126.00 | 50 | -4.07% | -20.39% |
| Bank Linth N | 458.00 | -2.97% | -14.00 | 126 | 470.00 | 454.00 | 470.00 | 35 | 456.00 | 474.00 | 74 | -3.78% | -9.84% |
| Banque Profil I | 3.22 | - | - | - | - | - | - | 3342 | 3.18 | 3.56 | 20000 | - | -21.08% |
| Barry Callebaut N | 1784.00 | -4.90% | -92.00 | 38287 | 1775.00 | 1758.00 | 1816.00 | 10 | - | 1930.00 | 10 | -10.26% | -12.25% |
| Basellandschaftliche | 916.00 | 0.44% | 4.00 | 17 | 914.00 | 914.00 | 916.00 | 6 | 910.00 | 918.00 | 20 | -0.22% | 1.27% |
| Basilea Pharma N | 45.92 | -1.03% | -0.48 | 17391 | 46.40 | 45.48 | 46.80 | 220 | 45.48 | 46.90 | 300 | -5.71% | -39.50% |
| Basler KB PS | 77.20 | -0.52% | -0.40 | 2300 | 78.00 | 77.20 | 78.40 | 82 | 77.20 | 79.80 | 6284 | -1.78% | 7.00% |
| Belimo N | 4200.00 | -0.24% | -10.00 | 130 | 4250.00 | 4180.00 | 4250.00 | 4 | 4200.00 | 4250.00 | 1 | -6.25% | -1.55% |
| Bell Food N | 316.00 | 0.00% | 0.00 | 2222 | 316.00 | 314.00 | 319.00 | 10 | 312.00 | 328.00 | 492 | -2.17% | -15.82% |
| Bellevue N | 21.00 | -0.47% | -0.10 | 6740 | 21.30 | 21.00 | 21.60 | 200 | 20.40 | 22.90 | 200 | -2.78% | -13.58% |
| Blackstone Res. N | 4.65 | 5.68% | 0.25 | 5001 | 4.66 | 4.64 | 4.66 | 100 | 4.20 | 4.66 | 543 | 1.09% | - |
| Bobst N | 70.20 | -1.96% | -1.40 | 18223 | 72.60 | 69.80 | 72.80 | 215 | 69.75 | 78.00 | 200 | -5.77% | -45.83% |
| Bossard N | 156.60 | -0.63% | -1.00 | 16263 | 157.40 | 154.40 | 159.50 | 400 | 154.00 | 162.40 | 28 | -6.28% | -31.91% |
| Bucher N | 266.20 | -1.04% | -2.80 | 19396 | 271.60 | 264.80 | 273.80 | 40 | 265.00 | 278.00 | 150 | -3.55% | -32.78% |
| Burckhardt Compressi | 312.40 | -1.14% | -3.60 | 5730 | 314.80 | 311.20 | 317.60 | 4 | 310.00 | 318.00 | 250 | -2.62% | -1.14% |
| Burkhalter N | 79.00 | 1.02% | 0.80 | 3152 | 79.60 | 78.50 | 79.60 | 99 | 78.10 | 80.00 | 200 | -2.83% | -37.75% |
| Bâloise N | 145.30 | -0.07% | -0.10 | 99445 | 146.00 | 144.80 | 147.20 | 50 | 143.50 | 146.00 | 100 | -2.48% | -4.22% |
| CFT I | 103.50 | -0.48% | -0.50 | 116 | 102.00 | 102.00 | 104.00 | 437 | 102.00 | 104.00 | 129 | -0.96% | 8.55% |
| CI COM I | 2.90 | - | - | - | - | - | - | 1045 | 2.90 | 3.28 | 199 | -3.33% | -37.63% |
| CPH N | 87.00 | -0.57% | -0.50 | 51 | 87.50 | 87.00 | 87.50 | 67 | 86.50 | 87.50 | 2 | -1.14% | 62.46% |
| Calida N | 30.25 | -3.97% | -1.25 | 16855 | 31.70 | 30.20 | 31.85 | 335 | 30.20 | 32.50 | 100 | -4.72% | -20.39% |
| Cassiopea N | 42.10 | 0.00% | 0.00 | 1638 | 42.30 | 42.10 | 43.10 | 1094 | 42.10 | 45.00 | 141 | -2.77% | 20.98% |
| Cembra Money Bank N | 81.75 | 0.55% | 0.45 | 28157 | 82.30 | 81.35 | 82.55 | 6164 | 81.30 | 82.50 | 250 | -4.05% | -10.02% |
| Ceva Logistics N | 29.35 | -0.17% | -0.05 | 648544 | 29.35 | 29.35 | 29.45 | 35472 | 29.30 | 29.35 | 4417 | -0.68% | - |
| Cham Paper N | 429.00 | - | - | - | - | - | - | 375 | 425.00 | 429.00 | 103 | - | -5.09% |
| Cicor Technologies N | 44.30 | -2.64% | -1.20 | 1450 | 45.40 | 44.30 | 45.70 | 3 | 41.00 | 49.60 | 64 | -9.96% | -26.78% |
| Clariant N | 21.25 | -0.47% | -0.10 | 895875 | 21.42 | 21.14 | 21.69 | 1500 | 21.10 | 22.00 | 150 | -2.97% | -22.02% |
| Coltene N | 92.00 | 0.66% | 0.60 | 6688 | 91.60 | 91.20 | 94.90 | 200 | 91.00 | 101.80 | 48 | -11.54% | -2.39% |
| Comet N | 90.95 | -0.16% | -0.15 | 14556 | 91.35 | 90.15 | 94.10 | 100 | 90.00 | 94.00 | 80 | -3.30% | -40.71% |
| Conzzeta N | 820.00 | -2.61% | -22.00 | 2205 | 850.00 | 817.00 | 864.00 | 420 | 820.00 | 919.00 | 10 | -11.45% | -19.29% |
| Cosmo N | 122.70 | 0.82% | 1.00 | 7962 | 122.00 | 121.50 | 123.10 | 345 | 118.00 | 125.00 | 30 | -0.57% | -16.19% |
| Crealogix N | 133.00 | -0.75% | -1.00 | 293 | 135.00 | 132.00 | 135.00 | 100 | 130.00 | 140.00 | 100 | -0.75% | -13.64% |
| DKSH N | 66.60 | 1.14% | 0.75 | 57383 | 66.50 | 66.00 | 67.00 | 150 | 64.00 | 67.50 | 250 | 1.06% | -21.88% |
| Daetwyler I | 147.80 | 0.27% | 0.40 | 13157 | 149.00 | 146.80 | 151.00 | 150 | 146.80 | 153.00 | 50 | -4.77% | -21.55% |
| Dormakaba N | 688.00 | 0.81% | 5.50 | 10780 | 688.50 | 676.00 | 697.00 | 73 | 673.00 | 695.00 | 10 | -1.71% | -24.19% |
| Dufry N | 103.00 | -0.29% | -0.30 | 208093 | 104.00 | 102.50 | 105.45 | 30 | 103.00 | 108.00 | 110 | -3.10% | -28.92% |
| EFG International N | 6.58 | -1.64% | -0.11 | 212681 | 6.76 | 6.57 | 6.80 | 600 | 6.55 | 6.70 | 250 | -9.12% | -36.12% |
| Edisun Power N | 66.00 | -0.75% | -0.50 | 236 | 72.50 | 66.00 | 72.50 | 107 | 66.00 | 72.00 | 242 | -7.69% | 59.04% |
| Elma Electronic N | 404.00 | - | - | - | - | - | - | 25 | 404.00 | 420.00 | 34 | - | -2.65% |
| Emmi N | 759.00 | -0.78% | -6.00 | 3061 | 769.50 | 754.00 | 770.00 | 7 | 750.00 | 770.00 | 40 | 3.05% | 8.20% |
| Ems-Chemie N | 549.00 | 0.18% | 1.00 | 22158 | 553.00 | 545.00 | 560.00 | 1 | 545.00 | 560.00 | 366 | -1.70% | -15.60% |
| Evolva N | 0.24 | -1.26% | -0.00 | 1560466 | 0.24 | 0.24 | 0.25 | 37901 | 0.24 | 0.24 | 9000 | -5.23% | -24.03% |
| Feintool N | 80.90 | -7.01% | -6.10 | 19665 | 87.10 | 80.50 | 88.30 | 213 | 80.50 | 85.00 | 80 | -13.10% | -31.44% |
| Flughafen Zuerich N | 165.00 | 0.00% | 0.00 | 96886 | 166.00 | 163.50 | 166.60 | 10 | - | 168.30 | 280 | -18.15% | -25.98% |
| Forbo N | 1506.00 | 1.14% | 17.00 | 2987 | 1500.00 | 1496.00 | 1519.00 | 2 | 1405.00 | 1520.00 | 10 | -0.33% | 0.07% |
| GAM N | 5.91 | -0.08% | -0.01 | 649515 | 5.96 | 5.88 | 6.04 | 2300 | 5.70 | 5.96 | 2000 | -3.90% | -62.48% |
| Galenica N | 50.35 | 0.10% | 0.05 | 48468 | 50.55 | 50.15 | 50.90 | 6250 | 49.50 | 51.00 | 5189 | -4.00% | 0.60% |
| Gavazzi I | 256.00 | 1.99% | 5.00 | 561 | 251.00 | 245.00 | 256.00 | 4 | 246.00 | 259.00 | 3 | -3.40% | -24.59% |
| Georg Fischer N | 809.50 | -5.54% | -47.50 | 39425 | 866.50 | 807.00 | 876.50 | 30 | 811.00 | 850.00 | 63 | -13.28% | -37.15% |
| Glarner KB N | 28.90 | 0.70% | 0.20 | 1499 | 28.80 | 28.60 | 29.10 | 311 | 28.80 | 30.20 | 618 | -3.67% | -6.17% |
| Graubündner KB PS | 1410.00 | 0.00% | 0.00 | 10 | 1410.00 | 1410.00 | 1410.00 | 10 | 1405.00 | 1420.00 | 29 | -1.74% | 0.71% |
| Groupe Minoteries N | 384.00 | - | - | - | - | - | - | 15 | 380.00 | 396.00 | 186 | - | 5.13% |
| Gurit I | 972.00 | -0.82% | -8.00 | 1211 | 997.00 | 955.00 | 997.00 | 20 | 955.00 | 997.00 | 20 | -1.62% | -7.69% |
| HIAG Immo N | 114.00 | -0.87% | -1.00 | 4672 | 115.00 | 111.50 | 115.50 | 100 | 113.00 | 115.00 | 50 | -3.39% | -5.71% |
| Helvetia N | 619.00 | 0.81% | 5.00 | 14848 | 615.00 | 613.50 | 622.00 | 9 | 614.00 | 625.00 | 20 | -2.29% | 12.85% |
| Highlight I | 21.00 | - | - | - | - | - | - | 294 | 17.40 | 22.80 | 1000 | - | 20.34% |
| Hochdorf N | 153.00 | 2.96% | 4.40 | 1107 | 152.00 | 150.00 | 153.40 | 2 | 162.00 | 162.00 | 133 | -0.65% | -46.55% |
| Huber+Suhner N | 64.30 | -0.77% | -0.50 | 14964 | 64.70 | 63.80 | 65.60 | 200 | 63.80 | 67.00 | 300 | -4.17% | 26.45% |
| Hypo Lenzburg N | 4440.00 | -0.45% | -20.00 | 14 | 4500.00 | 4440.00 | 4500.00 | 6 | 4440.00 | 4500.00 | 4 | -0.45% | - |
| IVF Hartmann N | 172.50 | 0.00% | 0.00 | 57 | 172.50 | 172.50 | 172.50 | 195 | 172.50 | 175.00 | 300 | - | -4.70% |
| Idorsia N | 18.91 | 1.12% | 0.21 | 217895 | 18.95 | 18.58 | 19.13 | 5500 | 18.60 | - | 150 | -3.57% | -25.70% |
| Implenia N | 53.50 | -0.37% | -0.20 | 20758 | 53.70 | 52.90 | 54.20 | 700 | 52.50 | 56.50 | 500 | -5.48% | -18.82% |
| Inficon N | 480.00 | -1.19% | -5.80 | 5090 | 490.00 | 475.00 | 496.00 | 5 | 468.00 | 488.00 | 150 | 0.46% | -21.12% |
| Interroll N | 1704.00 | -1.27% | -22.00 | 1460 | 1714.00 | 1692.00 | 1750.00 | 20 | 1650.00 | 1896.00 | 5 | -5.12% | 18.09% |
| Intershop N | 484.50 | 0.62% | 3.00 | 468 | 485.50 | 482.50 | 485.50 | 310 | 481.50 | 488.00 | 259 | -0.92% | -0.51% |
| Investis N | 59.60 | 1.36% | 0.80 | 1281 | 59.00 | 58.80 | 59.60 | 300 | 58.60 | 60.00 | 413 | -0.67% | -4.87% |
| Jungfraubahn N | 140.50 | 2.18% | 3.00 | 1577 | 138.00 | 138.00 | 141.50 | 63 | 140.00 | 143.00 | 406 | - | 10.46% |
| KTM Industries AG | 64.20 | -1.53% | -1.00 | 4056 | 64.80 | 63.80 | 66.20 | 244 | 64.00 | 67.00 | 200 | -6.41% | -13.13% |
| Kardex N | 126.40 | -2.02% | -2.60 | 23480 | 129.20 | 124.40 | 129.80 | 52 | 124.00 | 129.00 | 500 | -6.37% | 5.69% |
| Kingelnberg N | 37.90 | 0.93% | 0.35 | 8215 | 37.55 | 36.65 | 38.20 | 51 | 36.65 | 39.10 | 300 | -6.99% | - |
| Komax N | 268.60 | 0.07% | 0.20 | 9973 | 268.80 | 266.80 | 271.80 | 50 | 265.00 | 270.00 | 40 | -1.90% | -15.93% |
| Kudelski I | 6.94 | 0.14% | 0.01 | 39062 | 6.93 | 6.91 | 7.04 | 2800 | 6.90 | 7.13 | 140 | -2.53% | -42.41% |
| Kuros N | 3.82 | -1.80% | -0.07 | 13314 | 3.80 | 3.65 | 3.89 | 2000 | 3.60 | 3.89 | 2233 | 14.03% | -67.90% |
| Kühne + Nagel N | 130.70 | -0.11% | -0.15 | 214578 | 131.60 | 130.15 | 132.85 | 2448 | 130.00 | 136.00 | 100 | -5.19% | -24.23% |
| LLB N | 65.30 | 0.46% | 0.30 | 12977 | 66.00 | 64.40 | 66.00 | 150 | 64.40 | 67.00 | 150 | 1.08% | 31.52% |
| Lalique Group | 49.40 | - | - | - | - | - | - | 351 | 49.40 | 50.00 | 750 | - | - |
| Landis+Gyr N | 61.35 | 0.57% | 0.35 | 42293 | 61.00 | 60.70 | 61.75 | 174 | 57.30 | 61.80 | 50 | 0.99% | -20.94% |
| Lastminute.com | 17.10 | 0.59% | 0.10 | - | 17.10 | 17.10 | 17.10 | - | - | 18.00 | 1394 | -2.29% | 11.04% |
| Leclanché N | 1.93 | 0.00% | 0.00 | 19208 | 1.95 | 1.90 | 1.95 | 10000 | 1.89 | 1.95 | 7223 | 2.12% | -26.62% |
| Lem N | 1130.00 | -1.05% | -12.00 | 674 | 1146.00 | 1114.00 | 1156.00 | 5 | 1130.00 | 1160.00 | 10 | -6.61% | -31.60% |
| Leonteq N | 44.38 | -0.36% | -0.16 | 29614 | 45.00 | 44.20 | 45.58 | 2000 | 44.10 | 45.40 | 100 | -5.81% | -27.15% |
| Lindt & Sprüngli N | 81000.00 | 0.25% | 200.00 | 91 | 81500.00 | 80400.00 | 81500.00 | 1 | 80100.00 | 81000.00 | 1 | -0.49% | 14.92% |
| Lindt & Sprüngli PS | 7095.00 | -0.21% | -15.00 | 1323 | 7115.00 | 7000.00 | 7175.00 | 1 | - | 7100.00 | 49 | - | 19.24% |
| Logitech N | 34.42 | -1.12% | -0.39 | 1187703 | 34.94 | 34.06 | 35.18 | 100 | 34.18 | 35.15 | 290 | -6.64% | 4.62% |
| LumX N | 0.14 | 0.00% | 0.00 | 5264 | 0.14 | 0.14 | 0.14 | 1000 | 0.14 | 0.14 | 250 | -4.48% | -30.75% |
| Luzerner Kantonalban | 476.50 | 0.10% | 0.50 | 1157 | 483.50 | 474.00 | 484.50 | 100 | 471.00 | 478.00 | 10 | -3.35% | 2.42% |
| MCH Group N | 25.50 | -1.54% | -0.40 | 9389 | 26.30 | 25.10 | 26.40 | 153 | 25.10 | 26.00 | 1000 | -10.21% | -61.54% |
| Medartis N | 70.10 | -0.14% | -0.10 | 4278 | 70.20 | 69.40 | 71.90 | 150 | 69.50 | 75.00 | 10 | -9.90% | - |
| Meier Tobler N | 17.30 | 0.00% | 0.00 | 2508 | 17.36 | 17.30 | 17.42 | 397 | 17.30 | 18.20 | 602 | -3.89% | -55.53% |
| Metall Zug N | 2945.00 | -0.17% | -5.00 | 86 | 2970.00 | 2935.00 | 2970.00 | 4 | 2935.00 | 2970.00 | 4 | -1.67% | -20.32% |
| Meyer Burger N | 0.61 | 3.38% | 0.02 | 3454373 | 0.60 | 0.60 | 0.64 | 8500 | 0.59 | 0.63 | 5000 | -11.43% | -63.35% |
| Mikron N | 8.42 | -2.09% | -0.18 | 16668 | 8.58 | 8.14 | 8.60 | 200 | 8.26 | 8.70 | 1000 | -2.77% | 15.34% |
| Mobilezone N | 11.00 | -1.79% | -0.20 | 68229 | 11.22 | 10.98 | 11.30 | 1000 | 10.98 | 11.30 | 900 | -3.68% | -9.60% |
| Mobimo N | 230.50 | 1.54% | 3.50 | 5663 | 229.00 | 226.50 | 231.00 | 215 | 226.50 | 232.00 | 215 | 1.32% | -11.85% |
| Molecular Partners N | 17.98 | 0.90% | 0.16 | 4827 | 17.84 | 17.80 | 18.00 | 1500 | 17.76 | 20.00 | 565 | -3.64% | -31.63% |
| Newron Pharma N | 7.59 | 1.88% | 0.14 | 15494 | 7.45 | 7.45 | 7.65 | 1050 | 7.37 | 8.00 | 62 | -7.89% | -34.57% |
| OC Oerlikon N | 11.28 | 0.00% | 0.00 | 941114 | 11.41 | 11.24 | 11.57 | 2000 | 11.26 | 11.74 | 2500 | -4.24% | -31.43% |
| Obseva N | 12.90 | -6.52% | -0.90 | 1986 | 13.90 | 12.90 | 13.95 | 400 | 10.60 | 16.35 | 33 | -17.57% | - |
| Orascom N | 14.05 | 0.36% | 0.05 | 3236 | 14.20 | 13.80 | 14.20 | 219 | 13.80 | 14.20 | 164 | -7.26% | 27.73% |
| Orell Füssli N | 90.00 | -1.10% | -1.00 | 237 | 90.50 | 90.00 | 91.00 | 66 | 90.00 | 96.50 | 50 | -6.74% | -20.21% |
| Orior N | 84.20 | -0.47% | -0.40 | 3828 | 84.60 | 83.90 | 85.00 | 200 | 83.90 | 85.00 | 200 | -2.43% | 9.14% |
| PSP N | 97.25 | 0.26% | 0.25 | 132011 | 97.15 | 96.20 | 97.70 | 150 | 97.35 | 97.55 | 1000 | -0.71% | 5.31% |
| Panalpina N | 121.30 | 0.33% | 0.40 | 27526 | 122.50 | 120.90 | 123.80 | 125 | 119.00 | 125.00 | 1000 | 1.25% | -19.72% |
| Pargesa I | 71.55 | 0.70% | 0.50 | 74191 | 71.40 | 70.95 | 72.40 | 300 | 70.10 | 77.00 | 22000 | -2.59% | -15.33% |
| Partners Group N | 685.00 | 0.44% | 3.00 | 57873 | 688.50 | 679.00 | 694.50 | 15 | 675.00 | 710.00 | 2520 | -3.25% | 2.54% |
| Peach Property N | 26.70 | 0.00% | 0.00 | 4985 | 26.80 | 26.60 | 26.80 | 2000 | 26.50 | 28.50 | 400 | -1.48% | -7.77% |
| Perfect Holding N | 0.01 | 0.00% | 0.00 | 42 | 0.01 | 0.01 | 0.01 | 28859 | 0.01 | 0.01 | 49935 | - | -53.33% |
| Perrot Duval I | 65.00 | - | - | - | - | - | - | 95 | 61.50 | 66.00 | 53 | -0.76% | -10.71% |
| Phoenix M. I | 503.00 | -0.40% | -2.00 | 340 | 506.00 | 503.00 | 518.00 | 26 | 503.00 | 511.00 | 100 | -5.09% | -18.14% |
| Plazza N | 223.00 | 0.00% | 0.00 | 138 | 223.00 | 221.00 | 223.00 | 32 | 221.00 | 223.00 | 25 | -0.45% | -2.19% |
| Poenina N | 47.20 | 0.43% | 0.20 | 1601 | 47.00 | 47.00 | 47.60 | 300 | 47.00 | 47.50 | 150 | -0.84% | -18.93% |
| Polyphor N | 23.60 | 2.16% | 0.50 | 3604 | 24.00 | 23.30 | 24.50 | 420 | 23.50 | 24.95 | 200 | -10.61% | - |
| Private Equity N | 66.50 | 0.00% | 0.00 | 113 | 65.50 | 65.50 | 66.50 | 100 | 65.50 | 66.50 | 405 | -1.48% | -13.19% |
| Relief Therapeutics | 0.01 | 3.57% | 0.00 | 145000 | 0.01 | 0.01 | 0.01 | 667766 | 0.01 | 0.01 | 288324 | - | -42.00% |
| Rieter N | 133.00 | -2.71% | -3.70 | 8398 | 138.00 | 132.30 | 138.00 | 125 | 130.50 | 138.00 | 280 | -3.27% | -44.07% |
| Romande Energie N | 1195.00 | 1.27% | 15.00 | 49 | 1190.00 | 1190.00 | 1195.00 | 3 | 1190.00 | 1195.00 | 26 | -0.42% | 1.27% |
| SFPI N | 86.00 | 1.78% | 1.50 | 400 | 86.00 | 86.00 | 86.00 | 250 | 84.50 | 86.00 | 951 | - | -9.47% |
| SFS N | 94.05 | -0.95% | -0.90 | 26275 | 95.95 | 93.05 | 96.30 | 300 | 93.50 | 95.00 | 60 | -3.98% | -16.92% |
| SIG Combibloc N | 10.40 | -0.95% | -0.10 | 104400 | 10.50 | 10.30 | 10.60 | 1500 | 10.32 | 10.82 | 500 | -6.47% | - |
| SNB N | 5540.00 | 1.84% | 100.00 | 14 | 5480.00 | 5480.00 | 5540.00 | 3 | 5480.00 | 5820.00 | 15 | -2.12% | 42.45% |
| Santhera N | 15.14 | -4.54% | -0.72 | 7694 | 15.86 | 15.14 | 15.88 | 722 | 15.10 | 15.50 | 39 | -3.57% | -57.89% |
| Schaffner N | 246.00 | -1.60% | -4.00 | 111 | 250.00 | 246.00 | 253.00 | 50 | 245.00 | 283.00 | 37 | -8.55% | -21.15% |
| Schindler N | 196.70 | 0.31% | 0.60 | 24189 | 197.50 | 195.30 | 199.60 | 1525 | 195.00 | 200.00 | 200 | -4.14% | -10.79% |
| Schindler PS | 202.60 | 0.10% | 0.20 | 196070 | 203.00 | 201.20 | 205.80 | 70 | 201.00 | 205.20 | 100 | -3.71% | -9.67% |
| Schlatter N | 44.80 | - | - | - | - | - | - | 58 | 44.80 | 48.00 | 40 | - | -6.18% |
| Schmolz + Bickenbach | 0.60 | 0.17% | 0.00 | 588120 | 0.61 | 0.60 | 0.62 | 8937 | 0.60 | 0.62 | 3592 | -12.13% | -28.45% |
| Schweiter I | 940.00 | -1.88% | -18.00 | 3039 | 958.00 | 928.00 | 965.00 | 100 | 930.00 | 958.00 | 34 | -13.12% | -25.63% |
| Sensirion N | 46.75 | 1.08% | 0.50 | 34339 | 46.90 | 46.35 | 47.95 | 400 | 46.30 | - | 70 | -9.40% | - |
| Siegfried N | 371.50 | -0.40% | -1.50 | 13779 | 372.50 | 367.00 | 376.00 | 80 | 365.00 | 390.00 | 20 | -7.36% | 14.66% |
| Sonova N | 153.30 | 0.16% | 0.25 | 301823 | 153.90 | 152.60 | 155.45 | 20 | 151.30 | 158.00 | 300 | -6.18% | 0.72% |
| Spice | 22.60 | 0.00% | 0.00 | 1 | 22.60 | 22.60 | 22.60 | 100 | 22.40 | 23.40 | 100 | -2.59% | -21.80% |
| St. Galler Kantonalb | 489.00 | 0.82% | 4.00 | 1303 | 486.00 | 484.00 | 490.00 | 500 | 487.00 | 490.00 | 10 | -3.55% | 1.03% |
| Starrag N | 54.60 | 0.00% | 0.00 | 250 | 54.60 | 54.60 | 54.60 | 300 | 52.40 | 56.80 | 2 | -4.88% | -16.64% |
| Straumann N | 651.50 | 1.40% | 9.00 | 24868 | 650.00 | 647.50 | 660.50 | 20 | 650.00 | - | 40 | -5.44% | -5.37% |
| Sulzer N | 94.15 | -1.15% | -1.10 | 96167 | 96.35 | 92.60 | 97.50 | 321 | 94.00 | 96.50 | 207 | -7.79% | -20.35% |
| Sunrise N | 87.40 | 0.52% | 0.45 | 140303 | 87.15 | 86.40 | 87.90 | 100 | 86.35 | 89.35 | 370 | -1.13% | -1.80% |
| Swatch Group N | 62.00 | -0.16% | -0.10 | 80063 | 62.90 | 61.75 | 63.35 | 315 | 61.50 | 65.00 | 50 | -1.67% | -16.78% |
| Swiss Prime Site N | 81.75 | 1.05% | 0.85 | 176394 | 81.10 | 80.85 | 81.85 | 1200 | 80.80 | 81.80 | 375 | -1.51% | -8.47% |
| Swissquote N | 51.70 | -1.90% | -1.00 | 26865 | 52.90 | 51.10 | 53.50 | 300 | 51.20 | 53.90 | 110 | -3.18% | 35.52% |
| Tamedia N | 112.00 | 1.36% | 1.50 | 1007 | 111.00 | 111.00 | 112.50 | 46 | 111.00 | 116.50 | 300 | -5.08% | -18.84% |
| Tecan N | 211.60 | 0.57% | 1.20 | 29526 | 210.00 | 206.60 | 213.40 | 347 | 205.00 | 228.00 | 35 | -7.60% | 4.39% |
| Temenos N | 128.90 | 0.47% | 0.60 | 240013 | 129.90 | 127.30 | 132.00 | 80 | 126.00 | 131.50 | 189 | -5.50% | 3.12% |
| Thurgauer KB PS | 104.00 | 0.00% | 0.00 | 380 | 104.50 | 103.50 | 104.50 | 169 | 103.50 | 104.50 | 1447 | - | 2.26% |
| Titlis-Bahnen N | 395.00 | -1.50% | -6.00 | 421 | 406.00 | 395.00 | 406.00 | 54 | 390.00 | 400.00 | 100 | -2.47% | 0.45% |
| Tornos N | 6.92 | -1.98% | -0.14 | 31010 | 7.02 | 6.68 | 7.16 | 500 | 6.50 | 7.78 | 100 | -12.41% | 13.82% |
| U-Blox N | 101.10 | -4.53% | -4.80 | 36228 | 106.80 | 100.70 | 107.40 | 150 | 101.00 | - | 50 | -12.24% | -47.29% |
| VAT N | 93.80 | -2.85% | -2.75 | 363582 | 95.45 | 92.85 | 97.65 | 120 | - | 97.10 | 3000 | -10.92% | -35.04% |
| VP Bank I | 155.20 | 1.70% | 2.60 | 3075 | 152.40 | 152.40 | 158.80 | 67 | 154.00 | 159.80 | 200 | -2.27% | 16.69% |
| VZ Holding N | 260.00 | 0.00% | 0.00 | 921 | 263.00 | 260.00 | 263.50 | 160 | 260.00 | 273.00 | 500 | -5.28% | -21.33% |
| Valartis N | 11.00 | 0.00% | 0.00 | 10 | 11.00 | 11.00 | 11.00 | 865 | 10.60 | 11.20 | 39898 | 1.85% | 15.06% |
| Valiant N | 108.00 | 0.00% | 0.00 | 11504 | 109.40 | 106.20 | 109.40 | 181 | 106.20 | 108.00 | 7 | -0.37% | 2.47% |
| Valora N | 234.50 | -0.21% | -0.50 | 7133 | 238.00 | 234.00 | 238.50 | 57 | 234.00 | 239.00 | 50 | -6.01% | -27.85% |
| Varia N | 36.60 | 1.10% | 0.40 | 2052 | 36.50 | 36.50 | 37.00 | 1250 | 36.20 | 37.00 | 600 | -1.61% | -7.58% |
| Vaudoise Versicherun | 504.00 | 0.00% | 0.00 | 590 | 504.00 | 497.00 | 504.00 | 10 | 499.00 | 506.00 | 100 | -0.79% | -4.64% |
| Vetropack I | 2230.00 | -3.04% | -70.00 | 372 | 2280.00 | 2230.00 | 2310.00 | 90 | 2210.00 | 2370.00 | 87 | -8.61% | 18.87% |
| Vifor Pharma N | 130.80 | 0.00% | 0.00 | 283353 | 132.20 | 130.10 | 133.95 | 1923 | 130.00 | 131.00 | 240 | -5.90% | 4.72% |
| Villars N | 835.00 | - | - | - | - | - | - | 59 | 835.00 | 845.00 | 18 | - | 0.60% |
| Von Roll I | 1.15 | -1.29% | -0.01 | 25921 | 1.15 | 1.14 | 1.16 | 4000 | 1.10 | 1.16 | 5200 | -3.36% | -17.86% |
| Vontobel N | 59.10 | 0.42% | 0.25 | 53164 | 59.45 | 58.30 | 60.10 | 200 | 58.10 | 65.00 | 250 | -6.19% | -3.90% |
| Walliser Kantonalban | 114.50 | -0.87% | -1.00 | 1052 | 115.00 | 114.50 | 115.00 | 548 | 114.50 | 115.00 | 600 | 1.78% | 19.02% |
| Warteck Invest N | 1910.00 | 0.53% | 10.00 | 72 | 1880.00 | 1880.00 | 1910.00 | 23 | 1870.00 | 1910.00 | 25 | - | -2.55% |
| Wisekey N | 3.03 | -1.14% | -0.04 | 16283 | 3.06 | 3.02 | 3.06 | 923 | 3.02 | 3.06 | 1289 | -7.90% | -50.25% |
| Ypsomed N | 128.50 | 0.78% | 1.00 | 3470 | 129.70 | 127.10 | 129.70 | 946 | 126.00 | 130.00 | 225 | -3.82% | -19.99% |
| Zehnder N | 36.50 | 0.27% | 0.10 | 3782 | 36.40 | 36.40 | 37.40 | 3012 | 36.40 | 38.00 | 50 | -6.89% | -8.64% |
| Zug Estates N |