Finanz und Wirtschaft 
16.04.2021 01:22:46
Chart
Kursdaten
| Kurs | 5614.60 | Eröffnung | 5612.96 |
| Diff. absolut | 9.28 | Tages-Hoch | 5633.53 |
| Diff. % | 0.17 % | Tages-Tief | 5611.69 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.04.2021 | 5605.32 | Volatilität in % | - |
| Börse | Letzter Handel | 15.04.2021 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 16.04.2021 / 01:22 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 11.94% | 5633.5 | 4972.2 |
| 1 Woche | 0.60% | 5633.5 | 5556.8 |
| 1 Monat | 5.02% | 5633.5 | 5347.4 |
| 3 Monate | 10.66% | 5633.5 | 4972.2 |
| 6 Monate | 21.71% | 5633.5 | 4320.0 |
| 1 Jahr | 46.02% | 5633.5 | 3841.2 |
| 3 Jahre | 32.87% | 5633.5 | 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 | 0.23 | 0.00% | 0.00 | 311519 | 0.23 | 0.22 | 0.23 | 4000 | 0.23 | 0.23 | 10928 | -13.86% | -26.75% |
| Addex N | 1.60 | -1.53% | -0.03 | 40102 | 1.63 | 1.60 | 1.63 | 5855 | 1.60 | 1.63 | 6355 | -2.13% | -19.35% |
| Adecco N | 64.22 | 0.31% | 0.20 | 625329 | 63.94 | 63.84 | 64.68 | 353 | 64.20 | 64.22 | 21981 | -2.81% | 8.55% |
| Adval Tech N | 175.00 | - | - | - | - | - | - | 48 | 170.00 | 174.00 | 113 | 0.57% | 2.94% |
| Aevis N | 13.50 | -1.46% | -0.20 | 7227 | 13.70 | 13.35 | 13.70 | 28 | 13.40 | 13.50 | 316 | 0.00% | 8.00% |
| Airesis N | 0.78 | - | - | - | - | - | - | 9678 | 0.71 | 0.76 | 4194 | 3.33% | -12.43% |
| Allreal N | 191.80 | -0.21% | -0.40 | 19977 | 192.20 | 191.80 | 193.80 | 917 | 191.80 | 192.00 | 42 | -1.54% | -5.75% |
| Also N | 281.50 | 0.90% | 2.50 | 6855 | 279.50 | 277.00 | 282.00 | 333 | 281.00 | 281.50 | 81 | 0.90% | 11.26% |
| Aluflexpack N | 33.50 | 5.35% | 1.70 | 23070 | 31.80 | 31.80 | 33.50 | 279 | 33.40 | 33.50 | 1620 | 2.76% | -1.76% |
| AMS I | 18.84 | -2.18% | -0.42 | 2240783 | 19.30 | 18.59 | 19.30 | 4821 | 18.83 | 18.84 | 6436 | -1.90% | -2.71% |
| APG SGA N | 218.50 | 1.16% | 2.50 | 600 | 216.00 | 216.00 | 223.50 | 52 | 218.50 | 220.00 | 400 | -1.58% | 10.69% |
| Arbonia N | 16.84 | 0.00% | 0.00 | 48584 | 16.88 | 16.82 | 17.00 | 85 | 16.84 | 16.86 | 708 | -0.59% | 18.93% |
| Arundel N | 2.40 | - | - | - | - | - | - | 1000 | 2.38 | 2.76 | 200 | -6.98% | -4.00% |
| Aryzta N | 1.06 | 1.34% | 0.01 | 3901534 | 1.05 | 1.02 | 1.06 | 1634 | 1.06 | 1.06 | 21130 | -2.57% | 55.57% |
| Ascom N | 15.22 | 0.53% | 0.08 | 29544 | 15.34 | 15.12 | 15.38 | 338 | 15.20 | 15.24 | 320 | 2.15% | 16.18% |
| Asmallworld N | 2.68 | -6.94% | -0.20 | 33815 | 2.88 | 2.50 | 2.88 | 4150 | 2.65 | 2.82 | 626 | -13.55% | -22.99% |
| Autoneum N | 187.90 | 3.81% | 6.90 | 19008 | 181.60 | 181.60 | 188.90 | 246 | 187.90 | 188.10 | 86 | 3.58% | 16.27% |
| Bachem N | 445.00 | 1.14% | 5.00 | 35489 | 440.00 | 430.50 | 447.00 | 90 | 444.50 | 445.00 | 2159 | 10.01% | 12.52% |
| Bâloise N | 161.00 | -0.86% | -1.40 | 104639 | 162.90 | 160.60 | 162.90 | 666 | 161.00 | 161.10 | 1505 | -0.56% | 2.22% |
| Bank Linth N | 525.00 | -2.78% | -15.00 | 87 | 540.00 | 515.00 | 540.00 | 6 | 520.00 | 530.00 | 18 | 2.94% | 3.96% |
| BC Genève N | 161.00 | 0.00% | 0.00 | 643 | 160.50 | 160.00 | 161.50 | 591 | 160.00 | 161.00 | 768 | 0.00% | 1.26% |
| BC Jura I | 53.00 | 0.00% | 0.00 | 146 | 52.50 | 52.50 | 54.00 | 299 | 52.50 | 54.00 | 14 | -1.85% | 1.92% |
| BC Vaudoise N | 95.00 | 0.42% | 0.40 | 83258 | 95.10 | 94.50 | 95.40 | 2335 | 95.00 | 95.10 | 2138 | 0.53% | -1.35% |
| Banque Profil I | 2.54 | -9.29% | -0.26 | 23404 | 2.88 | 2.50 | 2.88 | 998 | 2.52 | 2.66 | 1498 | 32.98% | 4.96% |
| Barry Callebaut N | 2156.00 | 0.37% | 8.00 | 3073 | 2152.00 | 2144.00 | 2166.00 | 187 | 2154.00 | 2156.00 | 85 | -1.10% | 2.47% |
| Basellandsch. KB PS | 928.00 | -0.22% | -2.00 | 171 | 926.00 | 926.00 | 930.00 | 69 | 924.00 | 928.00 | 57 | -0.22% | -1.28% |
| Basilea Pharma N | 46.26 | -0.22% | -0.10 | 26500 | 46.20 | 46.10 | 46.64 | 549 | 46.26 | 46.32 | 12 | -1.20% | -12.96% |
| Basler KB PS | 68.40 | 0.59% | 0.40 | 6366 | 68.00 | 67.80 | 69.00 | 41 | 68.20 | 68.40 | 232 | 1.48% | 12.87% |
| BB Biotech N | 81.50 | 1.56% | 1.25 | 75195 | 80.15 | 80.15 | 82.00 | 2720 | 81.50 | 81.55 | 123 | 0.99% | 9.91% |
| Belimo N | 383.00 | -0.52% | -2.00 | 11752 | 385.00 | 382.50 | 392.50 | 103 | 383.00 | 383.50 | 24 | -0.26% | -0.26% |
| Bell Food Group N | 293.00 | 1.21% | 3.50 | 1316 | 295.00 | 290.00 | 295.00 | 77 | 291.50 | 293.00 | 88 | -1.01% | 22.85% |
| Bellevue N | 39.80 | 0.25% | 0.10 | 4925 | 39.60 | 39.60 | 39.80 | 850 | 39.60 | 39.80 | 2715 | 1.53% | 29.22% |
| Titlis-Bahnen N | 48.90 | -0.20% | -0.10 | 1171 | 48.70 | 48.40 | 49.00 | 10 | 48.70 | 49.00 | 1655 | -1.01% | 2.09% |
| BEKB | BCBE N | 213.00 | 0.00% | 0.00 | 3314 | 214.50 | 213.00 | 216.00 | 32 | 213.00 | 214.00 | 103 | -0.47% | -6.58% |
| BKW N | 105.00 | -1.13% | -1.20 | 47572 | 106.60 | 105.00 | 106.60 | 6951 | 105.00 | 105.20 | 1022 | -1.50% | 5.85% |
| Blackstone Res. N | 4.32 | -0.92% | -0.04 | 40838 | 4.32 | 4.32 | 4.40 | 4322 | 4.32 | 4.36 | 666 | -1.37% | 100.00% |
| Bobst N | 61.95 | -1.27% | -0.80 | 14583 | 63.00 | 61.65 | 63.20 | 16 | 61.90 | 61.95 | 61 | -1.82% | 15.90% |
| Bossard N | 230.00 | 1.77% | 4.00 | 10921 | 228.50 | 228.00 | 232.00 | 197 | 229.50 | 230.00 | 668 | 6.24% | 28.92% |
| Bucher N | 495.00 | 0.45% | 2.20 | 11495 | 494.20 | 493.40 | 501.50 | 11 | 494.80 | 495.00 | 120 | 0.41% | 22.04% |
| Burckhardt Compr. N | 337.00 | 0.30% | 1.00 | 1130 | 336.00 | 335.50 | 342.00 | 2 | 337.00 | 337.50 | 20 | -0.88% | 9.77% |
| Burkhalter N | 73.80 | 0.27% | 0.20 | 6201 | 73.60 | 73.30 | 74.80 | 32 | 73.80 | 74.10 | 34 | -2.77% | 11.65% |
| BVZ N | 870.00 | -0.57% | -5.00 | 48 | 870.00 | 825.00 | 870.00 | 3 | 850.00 | 870.00 | 2 | 0.00% | 10.13% |
| Calida N | 37.20 | -0.27% | -0.10 | 4345 | 37.20 | 37.00 | 37.20 | 15 | 37.00 | 37.20 | 194 | 0.27% | 16.61% |
| Gavazzi I | 219.00 | 0.46% | 1.00 | 336 | 218.00 | 215.00 | 219.00 | 25 | 217.00 | 218.00 | 230 | 13.47% | 20.66% |
| Cassiopea N | 48.50 | -3.00% | -1.50 | 2303 | 50.00 | 48.50 | 50.40 | 62 | 48.50 | 48.70 | 9 | -0.21% | 0.00% |
| Cembra Money Bank N | 104.90 | -0.29% | -0.30 | 57800 | 105.40 | 104.70 | 106.00 | 2022 | 104.80 | 104.90 | 527 | -2.05% | -2.15% |
| Lindt & Sprüngli N | 88900.00 | -0.89% | -800.00 | 101 | 89700.00 | 88900.00 | 89900.00 | 7 | 88900.00 | 89000.00 | 1 | -2.20% | 0.57% |
| Lindt & Sprüngli PS | 8580.00 | -0.29% | -25.00 | 989 | 8650.00 | 8535.00 | 8650.00 | 10 | 8580.00 | 8585.00 | 2 | -1.66% | -0.58% |
| Cicor Technologies N | 52.00 | 0.00% | 0.00 | 348 | 51.80 | 51.80 | 52.40 | 5 | 51.80 | 52.20 | 5 | -0.76% | 11.83% |
| Clariant N | 20.14 | 1.41% | 0.28 | 2254801 | 19.90 | 19.80 | 20.53 | 1847 | 20.11 | 20.14 | 3817 | 5.58% | 7.01% |
| Coltene N | 130.00 | 1.56% | 2.00 | 10212 | 129.00 | 127.20 | 131.80 | 11 | 129.80 | 130.00 | 1282 | 3.17% | 51.16% |
| Comet N | 244.50 | 1.03% | 2.50 | 20992 | 243.50 | 243.00 | 247.50 | 470 | 244.50 | 245.00 | 1042 | 3.82% | 23.36% |
| CI COM I | 3.30 | - | - | - | - | - | - | 3065 | 3.30 | 3.42 | 954 | 3.12% | 37.50% |
| Comp. Fin. Tradition | 121.00 | 2.11% | 2.50 | 2104 | 118.50 | 117.50 | 121.00 | 150 | 118.50 | 121.00 | 1268 | 1.68% | 10.00% |
| Conzzeta N | 1180.00 | -0.51% | -6.00 | 1431 | 1180.00 | 1178.00 | 1208.00 | 104 | 1180.00 | 1184.00 | 60 | -1.67% | 8.46% |
| Cosmo N | 91.80 | 0.00% | 0.00 | 10859 | 91.90 | 90.70 | 92.10 | 262 | 91.60 | 91.80 | 19 | 8.00% | 8.00% |
| CPH N | 64.40 | -0.92% | -0.60 | 419 | 64.80 | 64.40 | 65.00 | 175 | 64.40 | 64.60 | 20 | -0.92% | -11.29% |
| Crealogix N | 117.00 | -1.27% | -1.50 | 322 | 117.50 | 117.00 | 117.50 | 100 | 116.50 | 118.00 | 50 | -0.43% | -0.85% |
| Daetwyler I | 289.00 | 1.05% | 3.00 | 5169 | 285.00 | 285.00 | 289.50 | 183 | 288.50 | 289.00 | 114 | 1.40% | 12.45% |
| DKSH N | 75.10 | 2.11% | 1.55 | 133079 | 73.45 | 73.45 | 75.70 | 261 | 75.05 | 75.10 | 1210 | 2.46% | 12.85% |
| Dormakaba N | 643.00 | -1.00% | -6.50 | 3385 | 649.00 | 642.50 | 654.00 | 104 | 643.00 | 644.00 | 76 | -0.85% | 27.96% |
| Dufry N | 63.68 | -2.03% | -1.32 | 379331 | 65.00 | 62.90 | 65.14 | 63 | 63.66 | 63.68 | 3069 | -0.13% | 14.57% |
| Edisun Power N | 120.00 | -1.23% | -1.50 | 433 | 121.00 | 118.50 | 122.00 | 174 | 118.00 | 120.00 | 95 | 0.00% | 3.45% |
| EFG International N | 7.84 | -0.38% | -0.03 | 120272 | 7.87 | 7.77 | 7.93 | 1001 | 7.84 | 7.85 | 5687 | 2.48% | 35.17% |
| Elma Electronic N | 540.00 | - | - | - | - | - | - | 58 | 540.00 | 550.00 | 50 | 0.93% | 10.20% |
| Emmi N | 970.50 | 0.26% | 2.50 | 3649 | 970.00 | 966.50 | 977.00 | 36 | 970.00 | 970.50 | 4 | -2.12% | 6.47% |
| Ems-Chemie N | 834.00 | 0.42% | 3.50 | 14777 | 832.50 | 832.50 | 841.00 | 73 | 833.50 | 834.00 | 478 | -0.30% | -2.23% |
| Evolva N | 0.20 | 0.50% | 0.00 | 571644 | 0.20 | 0.20 | 0.20 | 22292 | 0.20 | 0.20 | 61999 | -1.47% | -0.50% |
| Feintool N | 68.50 | -0.44% | -0.30 | 2495 | 69.00 | 68.50 | 70.00 | 1173 | 68.50 | 69.60 | 16 | -3.93% | 22.54% |
| Flughafen Zürich N | 155.80 | -1.02% | -1.60 | 62908 | 156.30 | 154.50 | 158.00 | 552 | 155.70 | 155.80 | 827 | -0.95% | -0.19% |
| Forbo N | 1814.00 | 1.57% | 28.00 | 3172 | 1786.00 | 1786.00 | 1846.00 | 14 | 1814.00 | 1816.00 | 47 | 3.07% | 19.50% |
| Fundamenta N | 19.75 | 0.51% | 0.10 | 24486 | 19.65 | 19.60 | 19.85 | 50 | 19.60 | 19.75 | 756 | -0.81% | 9.55% |
| Galenica N | 62.05 | 1.72% | 1.05 | 137282 | 61.25 | 61.05 | 62.20 | 89 | 62.00 | 62.05 | 2936 | 1.97% | 5.17% |
| GAM N | 2.45 | -0.89% | -0.02 | 223974 | 2.50 | 2.44 | 2.50 | 1584 | 2.45 | 2.45 | 1837 | -0.65% | 13.31% |
| Georg Fischer N | 1288.00 | -0.23% | -3.00 | 7202 | 1287.00 | 1284.00 | 1305.00 | 168 | 1287.00 | 1288.00 | 53 | 0.16% | 12.98% |
| Glarner KB N | 31.50 | 0.00% | 0.00 | 64 | 31.30 | 31.30 | 31.50 | 23 | 31.30 | 31.50 | 48 | 1.29% | 5.70% |
| Graubündner KB PS | 1490.00 | 0.00% | 0.00 | 62 | 1495.00 | 1480.00 | 1495.00 | 51 | 1480.00 | 1490.00 | 15 | -1.00% | -0.67% |
| Groupe Minoteries N | 336.00 | - | - | - | - | - | - | 1521 | 332.00 | 334.00 | 60 | -1.75% | 0.00% |
| Gurit I | 2330.00 | 1.08% | 25.00 | 481 | 2300.00 | 2300.00 | 2375.00 | 3 | 2325.00 | 2330.00 | 8 | -3.52% | -6.05% |
| Helvetia N | 110.10 | -0.45% | -0.50 | 137379 | 109.90 | 109.30 | 110.30 | 3511 | 110.00 | 110.10 | 2700 | -1.87% | 17.88% |
| Hiag Immo N | 116.50 | 1.30% | 1.50 | 1422 | 115.00 | 114.50 | 118.00 | 36 | 115.00 | 116.50 | 289 | 1.30% | 6.39% |
| Highlight E&E I | 26.40 | -0.75% | -0.20 | 1 | 26.40 | 26.40 | 26.40 | 80 | 27.00 | 27.80 | 100 | -9.59% | -7.69% |
| Hochdorf N | 61.00 | -1.61% | -1.00 | 304 | 61.10 | 61.00 | 61.10 | 149 | 61.00 | 61.80 | 50 | 1.50% | -3.48% |
| Huber+Suhner N | 74.50 | -0.27% | -0.20 | 17010 | 74.50 | 74.40 | 75.30 | 49 | 74.50 | 74.60 | 116 | -2.87% | 6.58% |
| Hypo Lenzburg N | 4260.00 | -0.93% | -40.00 | 8 | 4280.00 | 4260.00 | 4280.00 | 1 | 4260.00 | 4280.00 | 1 | 0.47% | 0.47% |
| Idorsia N | 25.96 | -0.31% | -0.08 | 194386 | 26.00 | 25.70 | 26.06 | 1134 | 25.94 | 25.96 | 3285 | 2.12% | 1.72% |
| Implenia N | 26.48 | 1.38% | 0.36 | 35888 | 26.02 | 26.02 | 26.70 | 45 | 26.44 | 26.48 | 72 | 1.15% | 10.15% |
| Ina Invest N | 18.88 | 0.00% | 0.00 | 15206 | 18.88 | 18.46 | 18.88 | 25 | 18.70 | 18.88 | 499 | 1.40% | -3.18% |
| Inficon N | 1042.00 | 0.39% | 4.00 | 3979 | 1038.00 | 1036.00 | 1056.00 | 201 | 1042.00 | 1044.00 | 36 | 3.58% | 28.96% |
| Interroll N | 3400.00 | -1.31% | -45.00 | 925 | 3455.00 | 3390.00 | 3455.00 | 53 | 3400.00 | 3405.00 | 19 | -1.88% | 26.16% |
| Intershop N | 611.00 | 0.00% | 0.00 | 881 | 618.00 | 610.00 | 618.00 | 10 | 611.00 | 614.00 | 7 | -1.45% | -0.65% |
| Investis N | 96.20 | -0.41% | -0.40 | 319 | 96.20 | 95.60 | 96.60 | 117 | 95.60 | 96.20 | 993 | 0.21% | 5.25% |
| IVF Hartmann N | 178.00 | 0.56% | 1.00 | 455 | 174.00 | 174.00 | 178.00 | 30 | 174.00 | 178.00 | 89 | 4.09% | -4.81% |
| Julius Bär N | 60.96 | -0.16% | -0.10 | 584559 | 61.18 | 60.68 | 61.44 | 4427 | 60.92 | 60.96 | 2325 | -0.55% | 19.53% |
| Jungfraubahn N | 139.40 | 0.14% | 0.20 | 2015 | 140.00 | 138.60 | 140.40 | 6 | 139.20 | 139.40 | 7 | -4.26% | 1.60% |
| Kardex N | 199.60 | -1.19% | -2.40 | 8295 | 202.00 | 197.20 | 203.50 | 127 | 199.40 | 199.60 | 305 | -0.45% | 3.10% |
| Klingelnberg N | 24.80 | 0.00% | 0.00 | 469 | 24.90 | 24.80 | 24.90 | 490 | 24.50 | 24.80 | 594 | -1.98% | 13.76% |
| Komax N | 227.40 | -0.26% | -0.60 | 2695 | 225.60 | 225.60 | 230.20 | 3 | 227.40 | 227.60 | 54 | -1.13% | 28.98% |
| Kudelski I | 4.42 | -0.67% | -0.03 | 98052 | 4.46 | 4.33 | 4.48 | 4297 | 4.39 | 4.49 | 5700 | -2.86% | 28.12% |
| Kühne + Nagel N | 281.90 | 1.18% | 3.30 | 117778 | 279.50 | 279.50 | 283.40 | 91 | 281.80 | 281.90 | 363 | 3.41% | 40.39% |
| Kuros BioSciences N | 2.12 | 0.00% | 0.00 | 24582 | 2.15 | 2.07 | 2.15 | 1000 | 2.09 | 2.13 | 63 | 1.92% | 4.95% |
| Lalique N | 35.80 | - | - | - | - | - | - | 140 | 35.00 | 35.80 | 603 | 1.70% | -2.19% |
| Landis+Gyr N | 68.25 | 1.71% | 1.15 | 103033 | 66.55 | 66.55 | 69.45 | 748 | 68.25 | 68.30 | 2311 | -0.80% | -1.66% |
| Lmgroup I | 38.80 | 1.57% | 0.60 | 43537 | 38.20 | 37.60 | 39.30 | 167 | 38.80 | 38.90 | 88 | 1.04% | 49.23% |
| Leclanché N | 0.98 | -1.41% | -0.01 | 32342 | 0.97 | 0.97 | 0.99 | 7891 | 0.97 | 0.98 | 9000 | -1.81% | -12.86% |
| Lem N | 1860.00 | -0.64% | -12.00 | 511 | 1872.00 | 1850.00 | 1874.00 | 1 | 1856.00 | 1860.00 | 16 | -0.85% | 7.64% |
| Leonteq N | 46.45 | -0.96% | -0.45 | 12580 | 46.55 | 46.20 | 47.10 | 65 | 46.40 | 46.45 | 260 | -2.11% | 32.52% |
| LLB N | 55.30 | 2.22% | 1.20 | 16742 | 54.10 | 54.10 | 55.40 | 16428 | 55.30 | 55.40 | 71 | 0.00% | 5.33% |
| Logitech N | 101.95 | 0.30% | 0.30 | 492956 | 102.05 | 101.55 | 102.95 | 3772 | 101.90 | 101.95 | 4518 | 1.85% | 18.66% |
| Luzerner KB N | 434.00 | -0.23% | -1.00 | 2333 | 431.00 | 431.00 | 435.00 | 489 | 434.00 | 435.00 | 160 | -0.23% | 8.36% |
| MCH Group N | 13.20 | 0.38% | 0.05 | 1355 | 13.20 | 13.05 | 13.25 | 310 | 13.05 | 13.20 | 129 | -0.75% | 10.00% |
| Medacta N | 115.60 | 4.90% | 5.40 | 10183 | 110.20 | 110.20 | 116.20 | 8 | 115.40 | 115.60 | 772 | 8.04% | 31.96% |
| Medartis N | 70.40 | 1.00% | 0.70 | 4986 | 69.80 | 69.40 | 70.70 | 90 | 70.40 | 70.60 | 9 | 1.29% | 51.40% |
| Meier Tobler N | 15.60 | -1.27% | -0.20 | 2829 | 15.70 | 15.45 | 15.75 | 15 | 15.55 | 15.60 | 58 | -3.11% | 25.30% |
| Metall Zug N | 1995.00 | 2.05% | 40.00 | 243 | 1960.00 | 1960.00 | 2000.00 | 2 | 1990.00 | 1995.00 | 5 | 0.25% | 33.00% |
| Meyer Burger N | 0.45 | 2.62% | 0.01 | 17878316 | 0.44 | 0.42 | 0.45 | 5500 | 0.45 | 0.45 | 33884 | -1.06% | 32.78% |
| Mikron N | 6.10 | -1.93% | -0.12 | 3790 | 6.16 | 6.10 | 6.18 | 10524 | 6.10 | 6.16 | 80 | 0.00% | 12.96% |
| Mobilezone N | 11.80 | -1.34% | -0.16 | 49230 | 11.94 | 11.72 | 11.96 | 1405 | 11.78 | 11.80 | 965 | -5.45% | 17.06% |
| Mobimo N | 294.00 | 0.34% | 1.00 | 3861 | 292.00 | 292.00 | 296.00 | 79 | 293.50 | 294.00 | 115 | 0.17% | 2.80% |
| Molecular Partners N | 24.15 | -0.82% | -0.20 | 10501 | 24.50 | 23.70 | 24.50 | 169 | 24.15 | 24.20 | 128 | 3.65% | 16.39% |
| Newron Pharma N | 2.50 | -3.66% | -0.10 | 44824 | 2.55 | 2.48 | 2.58 | 2111 | 2.48 | 2.50 | 308 | -1.19% | 16.28% |
| Novavest N | 48.90 | 0.00% | 0.00 | 851 | 48.90 | 48.40 | 48.90 | 210 | 48.40 | 48.90 | 112 | 3.38% | 11.14% |
| ObsEva N | 2.60 | -2.99% | -0.08 | 104928 | 2.79 | 2.56 | 2.79 | 370 | 2.57 | 2.60 | 1581 | -9.72% | 36.13% |
| OC Oerlikon N | 10.70 | 1.71% | 0.18 | 670742 | 10.56 | 10.55 | 10.79 | 11511 | 10.70 | 10.71 | 20969 | -2.99% | 16.94% |
| Orascom N | 10.20 | 0.00% | 0.00 | 5830 | 10.20 | 10.02 | 10.30 | 17 | 10.20 | 10.22 | 99 | -2.49% | 10.51% |
| Orell Füssli N | 113.00 | 1.35% | 1.50 | 114 | 113.50 | 111.50 | 113.50 | 168 | 111.50 | 113.00 | 6 | -1.74% | 5.61% |
| Orior N | 85.00 | 1.31% | 1.10 | 10517 | 84.30 | 83.90 | 85.50 | 23 | 84.90 | 85.00 | 480 | -0.82% | 12.73% |
| Peach Property N | 51.60 | 0.00% | 0.00 | 11790 | 51.60 | 51.40 | 52.00 | 20 | 51.40 | 51.60 | 2026 | 0.39% | 12.17% |
| Perfect Holding N | 0.07 | -5.63% | -0.00 | 93484 | 0.07 | 0.07 | 0.07 | 44672 | 0.07 | 0.07 | 1587 | -6.94% | -17.28% |
| Perrot Duval I | 115.00 | - | - | - | - | - | - | 149 | 112.00 | 115.00 | 70 | 0.00% | -3.36% |
| Phoenix Mecano I | 463.00 | -0.75% | -3.50 | 131 | 463.50 | 460.00 | 463.50 | 2 | 457.50 | 463.50 | 2 | 0.65% | -0.32% |
| Pierer Mobility I | 78.20 | -0.13% | -0.10 | 75221 | 78.50 | 77.70 | 78.50 | 319 | 78.00 | 78.20 | 95 | 1.96% | 9.99% |
| Plazza N | 321.00 | 0.00% | 0.00 | 905 | 321.00 | 318.00 | 321.00 | 20 | 319.00 | 321.00 | 577 | -0.31% | 5.94% |
| Poenina N | 55.00 | 0.73% | 0.40 | 1060 | 54.60 | 54.20 | 55.00 | 10 | 54.20 | 55.00 | 357 | 1.48% | 12.94% |
| Polyphor N | 7.40 | -1.99% | -0.15 | 3585 | 7.49 | 7.23 | 7.49 | 1025 | 7.22 | 7.40 | 18099 | -2.63% | -9.20% |
| Private Equity N | 81.00 | -1.22% | -1.00 | 636 | 82.00 | 81.00 | 82.00 | 674 | 81.00 | 81.50 | 1000 | 3.18% | 37.29% |
| PSP N | 113.70 | 0.26% | 0.30 | 93617 | 113.50 | 113.20 | 114.60 | 1453 | 113.70 | 113.80 | 2220 | 0.44% | -3.89% |
| Relief Therapeut. N | 0.25 | -0.80% | -0.00 | 28305552 | 0.25 | 0.23 | 0.25 | 7893 | 0.25 | 0.25 | 50000 | -11.39% | -7.43% |
| Rieter N | 132.60 | 0.91% | 1.20 | 10883 | 131.20 | 130.60 | 132.80 | 66 | 132.60 | 132.80 | 138 | 2.16% | 37.13% |
| Romande Energie N | 1280.00 | 0.00% | 0.00 | 11 | 1280.00 | 1275.00 | 1280.00 | 13 | 1260.00 | 1280.00 | 74 | 0.00% | 13.27% |
| Santhera N | 2.65 | -1.12% | -0.03 | 201501 | 2.71 | 2.58 | 2.71 | 1210 | 2.65 | 2.67 | 2000 | -5.69% | -5.36% |
| Schaffner N | 245.00 | 5.15% | 12.00 | 1903 | 235.00 | 235.00 | 250.00 | 53 | 243.00 | 246.00 | 5 | -2.39% | 20.10% |
| Schindler N | 269.60 | 0.67% | 1.80 | 18252 | 267.20 | 267.20 | 270.60 | 361 | 269.60 | 270.00 | 113 | -0.30% | 13.09% |
| Schindler PS | 278.10 | 0.83% | 2.30 | 82860 | 276.80 | 275.90 | 279.00 | 2564 | 278.10 | 278.40 | 163 | -0.11% | 16.55% |
| Schlatter N | 26.40 | -0.75% | -0.20 | 874 | 26.40 | 26.40 | 26.40 | 482 | 26.20 | 26.40 | 126 | -0.75% | -10.20% |
| Schweiter I | 1534.00 | 0.13% | 2.00 | 1237 | 1538.00 | 1526.00 | 1544.00 | 11 | 1532.00 | 1534.00 | 45 | -0.78% | 5.07% |
| SNB N | 5360.00 | 0.00% | 0.00 | 18 | 5380.00 | 5300.00 | 5380.00 | 2 | 5300.00 | 5360.00 | 9 | 0.75% | 14.53% |
| Sensirion N | 64.50 | 2.87% | 1.80 | 20629 | 62.70 | 62.70 | 64.80 | 551 | 64.40 | 64.50 | 155 | 1.10% | 12.57% |
| SF Urban Prop. N | 101.00 | 0.00% | 0.00 | 183 | 100.00 | 100.00 | 101.00 | 36 | 99.50 | 101.00 | 776 | 1.51% | 4.12% |
| SFS N | 122.90 | 0.24% | 0.30 | 18272 | 122.20 | 122.10 | 123.50 | 31 | 122.80 | 122.90 | 654 | 0.74% | 17.05% |
| Siegfried N | 793.00 | 1.67% | 13.00 | 9404 | 782.50 | 779.50 | 795.00 | 65 | 793.00 | 793.50 | 62 | 1.99% | 21.72% |
| SIG Combibloc N | 22.62 | 1.16% | 0.26 | 488244 | 22.34 | 22.28 | 22.64 | 1708 | 22.60 | 22.62 | 3289 | 0.35% | 10.13% |
| SoftwareOne N | 24.30 | -1.62% | -0.40 | 472014 | 24.75 | 24.10 | 24.75 | 11745 | 24.25 | 24.30 | 18234 | -0.41% | -7.25% |
| Sonova N | 262.40 | 0.00% | 0.00 | 139765 | 263.10 | 261.80 | 265.00 | 1903 | 262.30 | 262.40 | 1112 | 1.59% | 14.09% |
| Spice Priv. Eq. N | 8.70 | 0.00% | 0.00 | 2540 | 8.70 | 8.70 | 8.95 | 1089 | 8.65 | 9.00 | 2000 | -3.33% | -8.42% |
| St. Galler KB N | 431.50 | 0.35% | 1.50 | 1407 | 430.50 | 429.00 | 434.50 | 2 | 431.50 | 432.00 | 30 | -0.46% | 3.98% |
| Stadler Rail N | 45.22 | 0.40% | 0.18 | 118770 | 45.16 | 45.00 | 45.38 | 128 | 45.16 | 45.22 | 59 | -0.75% | 11.88% |
| Starrag N | 44.80 | 0.45% | 0.20 | 78451 | 44.60 | 44.60 | 44.80 | 68 | 42.60 | 44.60 | 500 | 1.82% | 14.29% |
| Straumann N | 1245.00 | 0.24% | 3.00 | 18429 | 1241.50 | 1239.50 | 1263.00 | 53 | 1245.00 | 1245.50 | 39 | 1.47% | 20.70% |
| Sulzer N | 107.80 | 1.99% | 2.10 | 144506 | 106.30 | 105.70 | 109.50 | 1450 | 107.80 | 107.90 | 95 | 2.86% | 15.79% |
| Swatch Group N | 54.15 | -1.19% | -0.65 | 60754 | 54.80 | 53.85 | 55.00 | 149 | 54.10 | 54.15 | 791 | 0.65% | 15.80% |
| Swiss Prime Site N | 88.80 | -0.17% | -0.15 | 121041 | 89.00 | 88.55 | 89.80 | 1382 | 88.75 | 88.80 | 6395 | -1.28% | 2.19% |
| Swiss Steel N | 0.28 | -1.93% | -0.01 | 1570826 | 0.28 | 0.28 | 0.28 | 5877 | 0.28 | 0.28 | 45952 | -0.89% | 23.56% |
| Swissquote N | 145.60 | 1.11% | 1.60 | 60602 | 145.00 | 142.80 | 147.20 | 165 | 145.60 | 145.80 | 80 | 9.80% | 69.50% |
| Tecan N | 457.60 | -0.46% | -2.10 | 20124 | 458.20 | 456.40 | 464.00 | 1209 | 457.60 | 458.00 | 129 | 4.28% | 5.49% |
| Temenos N | 145.10 | -0.34% | -0.50 | 184145 | 145.50 | 144.05 | 146.55 | 835 | 145.10 | 145.15 | 2079 | 0.28% | 17.35% |
| Thurgauer KB PS | 108.00 | 0.93% | 1.00 | 3377 | 106.00 | 105.00 | 108.00 | 9 | 107.50 | 108.00 | 67 | 0.93% | 3.35% |
| Tornos Holding | 7.25 | -0.55% | -0.04 | 44336 | 7.36 | 7.12 | 7.38 | 100 | 7.25 | 7.38 | 99 | 13.28% | 75.12% |
| TX Group N | 80.50 | 0.00% | 0.00 | 4286 | 80.50 | 80.40 | 80.70 | 233 | 80.40 | 80.50 | 388 | 0.62% | 13.70% |
| U-Blox N | 65.70 | 0.77% | 0.50 | 27755 | 66.30 | 65.45 | 67.20 | 951 | 65.70 | 65.75 | 175 | 1.31% | 11.64% |
| V-Zug N | 134.20 | 4.35% | 5.60 | 13502 | 129.00 | 128.80 | 138.60 | 209 | 134.20 | 135.60 | 50 | 14.70% | 51.98% |
| Valartis N | 9.45 | -3.57% | -0.35 | 1528 | 9.80 | 9.45 | 9.80 | 200 | 9.40 | 9.50 | 200 | 2.72% | 5.00% |
| Valiant N | 99.70 | -0.50% | -0.50 | 12524 | 100.80 | 99.50 | 100.80 | 429 | 99.70 | 99.80 | 184 | -1.29% | 15.26% |
| Valora N | 196.60 | -0.30% | -0.60 | 15133 | 197.40 | 196.00 | 202.00 | 143 | 196.60 | 196.80 | 46 | -2.19% | 13.12% |
| Varia N | 38.50 | -0.77% | -0.30 | 864 | 38.80 | 38.50 | 38.80 | 99 | 38.50 | 38.80 | 3182 | 0.52% | -2.28% |
| VAT Group N | 268.20 | -3.80% | -10.60 | 157505 | 285.00 | 266.00 | 285.00 | 1706 | 268.20 | 268.40 | 548 | -2.47% | 21.47% |
| Vaudoise Vers. I | 488.00 | -0.81% | -4.00 | 880 | 490.00 | 487.00 | 492.00 | 1 | 488.00 | 490.00 | 1 | -0.81% | 2.74% |
| Vetropack N | 57.00 | -1.38% | -0.80 | 13262 | 57.40 | 57.00 | 58.00 | 1109 | 57.00 | 57.20 | 76 | -3.39% | -4.52% |
| Vifor Pharma N | 132.50 | 2.16% | 2.80 | 182246 | 129.45 | 129.30 | 132.90 | 63 | 132.50 | 132.55 | 813 | 1.81% | -4.68% |
| Villars N | 720.00 | - | - | - | - | - | - | 4 | 720.00 | 750.00 | 57 | 0.00% | -7.10% |
| Von Roll I | 0.85 | 0.00% | 0.00 | 9834 | 0.84 | 0.84 | 0.85 | 2050 | 0.84 | 0.85 | 1466 | 0.47% | 6.27% |
| Vontobel N | 75.05 | 1.42% | 1.05 | 80748 | 74.05 | 73.95 | 75.80 | 446 | 75.05 | 75.10 | 641 | 2.25% | 6.91% |
| VP Bank I | 118.60 | 1.37% | 1.60 | 5591 | 117.00 | 116.60 | 120.00 | 26 | 117.80 | 118.60 | 120 | 1.37% | 5.89% |
| VZ Holding N | 79.10 | -0.75% | -0.60 | 1758 | 79.50 | 78.60 | 79.70 | 11 | 78.60 | 79.10 | 141 | -1.98% | -2.22% |
| Walliser KB I | 108.00 | 0.93% | 1.00 | 3531 | 106.50 | 106.50 | 108.00 | 692 | 106.50 | 108.00 | 690 | 1.41% | 2.86% |
| Warteck Invest N | 2340.00 | 0.00% | 0.00 | 21 | 2340.00 | 2320.00 | 2340.00 | 18 | 2320.00 | 2340.00 | 45 | 0.43% | -1.68% |
| Wisekey N | 1.82 | 3.11% | 0.06 | 681153 | 1.84 | 1.78 | 1.94 | 6199 | 1.82 | 1.83 | 2034 | -14.72% | 48.98% |
| Ypsomed N | 161.00 | 0.37% | 0.60 | 4015 | 160.00 | 158.80 | 161.20 | 8 | 160.80 | 161.00 | 285 | 1.00% | 8.64% |
| Zehnder N | 78.60 | 1.68% | 1.30 | 39512 | 77.70 | 77.30 | 80.00 | 5 | 78.40 | 78.60 | 5 | 3.15% | 32.99% |
| Züblin N | 28.00 | -1.41% | -0.40 | 652 | 28.40 | 28.00 | 28.60 | 84 | 27.60 | 28.00 | 2870 | -3.45% | 1.45% |
| Zug Estates N | 1990.00 | 1.74% | 34.00 | 22 | 1965.00 | 1960.00 | 1990.00 | 2 | 1960.00 | 1990.00 | 2 | -0.50% | -1.97% |
| Zuger Kantonalbank N | 6900.00 | -0.58% | -40.00 | 16 | 6940.00 | 6900.00 | 6940.00 | 14 | 6900.00 | 6940.00 | 6 | 0.00% | 7.81% |
| Zur Rose N | 368.50 | 2.36% | 8.50 | 50472 | 360.50 | 355.00 | 372.00 | 583 | 368.50 | 369.00 | 952 | 6.97% | 30.21% |
| Zwahlen & Mayr I | 190.00 | -2.06% | -4.00 | 2 | 194.00 | 190.00 | 194.00 | 66 | 189.00 | 208.00 | 29 | 0.00% | 6.15% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung