Finanz und Wirtschaft 
19.03.2019 10:53:55
Chart
Kursdaten
| Kurs | 4067.52 | Eröffnung | 4053.97 |
| Diff. absolut | 17.42 | Tages-Hoch | 4067.52 |
| Diff. % | 0.43 % | Tages-Tief | 4047.53 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.03.2019 | 4050.10 | Volatilität in % | - |
| Börse | Letzter Handel | 19.03.2019 / 10:35 | |
| Währung | CHF | Aktualisierungsstand | 19.03.2019 / 10:53 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.81% | 4062.4 | 3512.0 |
| 1 Woche | 1.58% | 4062.4 | 3972.7 |
| 1 Monat | 2.34% | 4062.4 | 3929.7 |
| 3 Monate | 13.47% | 4062.4 | 3466.0 |
| 6 Monate | -7.43% | 4391.9 | 3466.0 |
| 1 Jahr | -4.74% | 4505.7 | 3466.0 |
| 3 Jahre | 33.66% | 4505.7 | 2932.2 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMS I | 29.19 | 2.03% | 0.58 | 123895 | 28.61 | 28.60 | 29.26 | 2606 | 29.18 | 29.22 | 500 | 1.17% | 21.43% |
| APG SGA N | 291.50 | -0.34% | -1.00 | 342 | 293.00 | 290.00 | 293.50 | 14 | 290.50 | 291.50 | 39 | -4.41% | -11.36% |
| Addex N | 1.78 | 1.71% | 0.03 | 4861 | 1.75 | 1.75 | 1.78 | 840 | 1.75 | 1.78 | 4086 | 3.55% | -22.22% |
| Adval Tech N | 160.00 | - | - | - | - | - | - | 15 | 159.00 | 170.50 | 18 | -10.86% | -17.53% |
| Aevis N | 59.60 | -0.67% | -0.40 | 180 | 60.20 | 59.60 | 60.20 | 61 | 59.60 | 60.00 | 100 | 3.45% | -1.64% |
| Airesis N | 1.30 | - | - | - | - | - | - | 16393 | 1.27 | 1.32 | 7186 | 4.00% | 4.84% |
| Airopack N | 0.31 | 1.64% | 0.01 | 6254 | 0.32 | 0.31 | 0.32 | 2595 | 0.31 | 0.31 | 3946 | -12.86% | -86.07% |
| Allreal N | 169.10 | 0.00% | 0.00 | 4130 | 169.80 | 168.70 | 169.80 | 57 | 169.10 | 169.20 | 392 | 4.84% | 10.45% |
| Also N | 126.40 | 0.96% | 1.20 | 1058 | 125.20 | 125.20 | 126.40 | 197 | 126.40 | 126.60 | 75 | -1.11% | 12.39% |
| Arbonia N | 10.74 | 0.94% | 0.10 | 15081 | 10.76 | 10.60 | 10.76 | 254 | 10.72 | 10.76 | 944 | -0.93% | -1.48% |
| Arundel N | 2.40 | - | - | - | - | - | - | 596 | 2.38 | 2.62 | 400 | -4.00% | - |
| Aryzta N | 1.43 | -1.17% | -0.02 | 212695 | 1.45 | 1.42 | 1.45 | 2702 | 1.43 | 1.43 | 213 | 22.25% | 33.03% |
| Ascom N | 13.00 | -0.46% | -0.06 | 6074 | 13.00 | 12.96 | 13.02 | 1789 | 13.00 | 13.02 | 436 | -2.54% | -3.83% |
| Asmallworld N | 3.07 | 1.99% | 0.06 | 16019 | 3.00 | 3.00 | 3.35 | 1653 | 3.11 | 3.29 | 2945 | -6.23% | -23.80% |
| Autoneum N | 127.90 | 2.08% | 2.60 | 2889 | 125.60 | 125.30 | 127.90 | 9 | 127.80 | 128.00 | 25 | -2.79% | -14.99% |
| BB Biotech N | 73.35 | 0.62% | 0.45 | 8579 | 73.20 | 72.90 | 73.50 | 279 | 73.35 | 73.50 | 420 | 2.75% | 24.83% |
| BC Geneve N | 203.00 | 0.00% | 0.00 | 81 | 203.00 | 203.00 | 203.00 | 484 | 203.00 | 204.00 | 108 | 0.50% | 5.73% |
| BC Jura I | 53.50 | 0.00% | 0.00 | 100 | 53.50 | 53.50 | 54.00 | 228 | 52.50 | 54.00 | 71 | 0.94% | 0.94% |
| BC Vaudoise N | 819.00 | 0.24% | 2.00 | 699 | 817.00 | 817.00 | 820.00 | 136 | 818.00 | 820.00 | 1094 | 2.00% | 10.26% |
| BEKB | BCBE N | 239.00 | 1.06% | 2.50 | 1551 | 236.00 | 236.00 | 239.00 | 490 | 238.00 | 239.00 | 997 | 2.16% | 21.41% |
| BFW Liegenschaften N | 43.60 | - | - | - | - | - | - | 239 | 43.30 | 43.70 | 27505 | 0.69% | 2.35% |
| BKW N | 68.30 | 3.02% | 2.00 | 47079 | 67.10 | 67.00 | 68.30 | 824 | 68.20 | 68.40 | 1373 | -0.15% | -3.49% |
| BVZ N | 865.00 | - | - | - | - | - | - | 10 | 850.00 | 865.00 | 2 | -0.57% | 7.45% |
| Bachem N | 123.20 | 0.98% | 1.20 | 70 | 123.40 | 123.20 | 123.40 | 38 | 122.60 | 123.40 | 142 | 6.09% | 7.39% |
| Bank Linth N | 480.00 | - | - | - | - | - | - | 10 | 478.00 | 480.00 | 10 | 1.27% | 6.19% |
| Banque Profil I | 3.30 | - | - | - | - | - | - | 1678 | 3.24 | 3.40 | 1999 | -5.17% | 5.10% |
| Barry Callebaut N | 1822.00 | 0.61% | 11.00 | 1153 | 1812.00 | 1806.00 | 1827.00 | 13 | 1821.00 | 1823.00 | 30 | 2.26% | 18.29% |
| Basellandschaftliche | 912.00 | 0.44% | 4.00 | 19 | 912.00 | 912.00 | 912.00 | 112 | 908.00 | 912.00 | 103 | 0.22% | - |
| Basilea Pharma N | 47.60 | -0.50% | -0.24 | 6799 | 47.90 | 47.30 | 48.30 | 38 | 47.54 | 47.66 | 4 | 2.00% | 19.72% |
| Basler KB PS | 78.20 | -0.26% | -0.20 | 993 | 78.40 | 78.20 | 79.00 | 20 | 78.20 | 78.40 | 200 | - | 9.19% |
| Belimo N | 4915.00 | -1.50% | -75.00 | 45 | 4960.00 | 4910.00 | 4975.00 | 9 | 4910.00 | 4925.00 | 7 | 3.63% | 26.65% |
| Bell Food N | 290.50 | 0.52% | 1.50 | 103 | 289.00 | 289.00 | 290.50 | 148 | 289.50 | 290.50 | 8 | 0.70% | -5.25% |
| Bellevue N | 21.40 | -0.93% | -0.20 | 1156 | 21.50 | 21.40 | 21.50 | 1664 | 21.40 | 21.50 | 3607 | 2.86% | 9.09% |
| Blackstone Res. N | 2.49 | 0.00% | 0.00 | 1 | 2.49 | 2.49 | 2.49 | 203 | 2.32 | 2.59 | 1954 | -9.45% | -31.22% |
| Bobst N | 67.60 | 0.22% | 0.15 | 3317 | 67.70 | 66.75 | 67.70 | 330 | 67.55 | 67.80 | 75 | -0.15% | -1.24% |
| Bossard N | 162.40 | 1.95% | 3.10 | 4173 | 159.30 | 159.20 | 162.40 | 92 | 162.30 | 162.50 | 250 | 1.01% | 13.95% |
| Bucher N | 343.40 | 0.53% | 1.80 | 7795 | 341.40 | 340.60 | 343.80 | 85 | 343.20 | 343.40 | 100 | 5.37% | 29.20% |
| Burckhardt Compressi | 288.40 | 2.12% | 6.00 | 581 | 277.20 | 277.20 | 288.40 | 38 | 288.00 | 288.40 | 49 | 0.79% | 22.57% |
| Burkhalter N | 76.60 | 0.92% | 0.70 | 371 | 76.50 | 76.00 | 76.60 | 60 | 76.50 | 76.70 | 107 | -3.68% | -2.69% |
| Bâloise N | 167.00 | 2.45% | 4.00 | 81219 | 165.00 | 165.00 | 167.10 | 273 | 167.00 | 167.10 | 660 | 2.90% | 20.38% |
| CFT I | 107.00 | -0.47% | -0.50 | 274 | 106.00 | 106.00 | 107.00 | 329 | 106.50 | 107.00 | 201 | 2.38% | 5.39% |
| CI COM I | 2.58 | - | - | - | - | - | - | 1078 | 2.18 | 2.88 | 491 | - | - |
| CPH N | 88.50 | 0.00% | 0.00 | 791 | 88.50 | 88.50 | 88.50 | 122 | 87.00 | 88.50 | 577 | 1.14% | 7.27% |
| Calida N | 30.75 | -1.76% | -0.55 | 984 | 31.10 | 30.75 | 31.15 | 25 | 30.70 | 30.75 | 180 | 3.30% | 3.13% |
| Cassiopea N | 45.90 | 1.77% | 0.80 | 177 | 45.50 | 45.50 | 45.90 | 146 | 45.80 | 45.90 | 248 | 4.88% | 23.22% |
| Cembra Money Bank N | 94.70 | 0.16% | 0.15 | 12447 | 94.00 | 93.95 | 94.80 | 300 | 94.65 | 94.75 | 330 | 1.29% | 21.45% |
| Ceva Logistics N | 30.00 | 0.00% | 0.00 | 1000 | 30.00 | 30.00 | 30.00 | 78675 | 30.00 | 30.05 | 3498 | 0.17% | 0.50% |
| Cham Group N | 410.00 | - | - | - | - | - | - | 12 | 408.00 | 410.00 | 18 | 1.74% | -0.24% |
| Cicor Technologies N | 58.80 | 1.38% | 0.80 | 4664 | 58.20 | 58.20 | 59.60 | 284 | 58.80 | 59.00 | 1377 | 23.93% | 47.21% |
| Clariant N | 22.26 | 0.95% | 0.21 | 300150 | 22.06 | 22.06 | 22.33 | 10917 | 22.25 | 22.27 | 3326 | 3.42% | 21.89% |
| Coltene N | 98.90 | 1.12% | 1.10 | 199 | 98.00 | 98.00 | 98.90 | 105 | 98.70 | 99.00 | 1407 | 0.10% | 16.01% |
| Comet N | 85.45 | 0.35% | 0.30 | 3990 | 85.25 | 84.50 | 85.55 | 111 | 85.35 | 85.55 | 7 | -9.85% | 6.77% |
| Conzzeta N | 831.00 | 1.09% | 9.00 | 377 | 826.00 | 819.00 | 831.00 | 20 | 830.00 | 833.00 | 2 | -1.44% | 6.89% |
| Cosmo N | 83.20 | 1.22% | 1.00 | 2560 | 81.55 | 81.55 | 83.25 | 81 | 82.80 | 83.00 | 60 | -6.32% | -6.48% |
| Crealogix N | 100.00 | -3.85% | -4.00 | 604 | 103.00 | 100.00 | 103.00 | 75 | 99.50 | 101.00 | 117 | -0.95% | -6.31% |
| DKSH N | 61.10 | 0.16% | 0.10 | 24120 | 61.10 | 60.90 | 61.45 | 889 | 61.05 | 61.15 | 288 | 0.25% | -10.10% |
| Daetwyler I | 145.40 | 3.12% | 4.40 | 8859 | 140.80 | 140.80 | 145.80 | 208 | 145.00 | 145.60 | 215 | 0.28% | 12.98% |
| Dormakaba N | 704.00 | 1.22% | 8.50 | 4151 | 695.00 | 695.00 | 704.50 | 57 | 703.50 | 704.50 | 47 | 2.51% | 17.28% |
| Dufry N | 108.60 | 1.07% | 1.15 | 66849 | 107.00 | 106.85 | 109.15 | 1222 | 108.55 | 108.65 | 199 | 9.49% | 15.39% |
| EFG International N | 6.73 | -0.30% | -0.02 | 30592 | 6.79 | 6.60 | 6.79 | 5 | 6.72 | 6.73 | 1302 | 3.53% | 17.39% |
| Edisun Power N | 78.50 | - | - | - | - | - | - | 91 | 76.50 | 78.00 | 76 | -0.63% | 9.03% |
| Elma Electronic N | 394.00 | - | - | - | - | - | - | 36 | 394.00 | 404.00 | 50 | -1.99% | 12.57% |
| Emmi N | 862.00 | 0.17% | 1.50 | 557 | 860.00 | 858.00 | 865.00 | 34 | 861.00 | 862.00 | 3 | 1.29% | 26.27% |
| Ems-Chemie N | 590.00 | 0.68% | 4.00 | 971 | 587.00 | 586.00 | 590.50 | 152 | 589.50 | 590.00 | 100 | 2.00% | 25.48% |
| Evolva N | 0.24 | 2.73% | 0.01 | 580391 | 0.24 | 0.24 | 0.25 | 9554 | 0.24 | 0.25 | 12108 | 6.95% | 3.70% |
| Feintool N | 75.40 | 1.75% | 1.30 | 2838 | 74.70 | 74.70 | 75.50 | 195 | 75.30 | 75.40 | 207 | 1.23% | -1.46% |
| Flughafen Zuerich N | 180.40 | 0.22% | 0.40 | 7685 | 181.00 | 180.20 | 181.00 | 70 | 180.40 | 180.50 | 2 | 1.87% | 10.77% |
| Forbo N | 1575.00 | 0.38% | 6.00 | 309 | 1571.00 | 1571.00 | 1588.00 | 15 | 1575.00 | 1577.00 | 23 | 1.23% | 13.61% |
| Fundamenta N | 14.35 | - | - | - | - | - | - | 282 | 14.30 | 14.40 | 200 | 0.70% | -1.02% |
| GAM N | 3.78 | -0.53% | -0.02 | 70875 | 3.80 | 3.77 | 3.84 | 13 | 3.78 | 3.79 | 320 | 11.11% | -1.45% |
| Galenica N | 50.05 | 0.54% | 0.27 | 24363 | 49.74 | 49.56 | 50.15 | 988 | 50.00 | 50.05 | 207 | 10.57% | 15.02% |
| Gavazzi I | 265.00 | 0.00% | 0.00 | 76 | 266.00 | 265.00 | 266.00 | 195 | 265.00 | 266.00 | 50 | 0.76% | 8.16% |
| Georg Fischer N | 939.00 | 1.46% | 13.50 | 5113 | 928.00 | 917.50 | 939.50 | 12 | 938.50 | 939.50 | 43 | 1.20% | 17.67% |
| Glarner KB N | 29.70 | - | - | - | - | - | - | 133 | 29.60 | 29.80 | 100 | 1.37% | 5.32% |
| Graubündner KB PS | 1445.00 | 0.00% | 0.00 | 8 | 1435.00 | 1435.00 | 1445.00 | 25 | 1435.00 | 1445.00 | 22 | -0.34% | 8.65% |
| Groupe Minoteries N | 362.00 | 0.56% | 2.00 | 2 | 362.00 | 362.00 | 362.00 | 34 | 362.00 | 378.00 | 2 | -2.70% | -7.22% |
| Gurit I | 1012.00 | -0.98% | -10.00 | 112 | 1028.00 | 1006.00 | 1028.00 | 7 | 1010.00 | 1014.00 | 19 | 2.20% | 17.88% |
| HIAG Immo N | 130.00 | -0.38% | -0.50 | 235 | 131.00 | 130.00 | 131.00 | 155 | 130.00 | 131.00 | 179 | 1.56% | 12.02% |
| Helvetia N | 631.00 | 0.64% | 4.00 | 1252 | 628.00 | 627.50 | 631.00 | 71 | 630.00 | 631.00 | 123 | 0.48% | 9.14% |
| Highlight I | 18.30 | - | - | - | - | - | - | 300 | 17.00 | 19.50 | 9707 | -2.66% | -15.28% |
| Hochdorf N | 120.40 | 7.12% | 8.00 | 2751 | 116.00 | 115.00 | 125.00 | 152 | 120.00 | 120.80 | 4 | -19.71% | 10.20% |
| Huber+Suhner N | 80.80 | 3.86% | 3.00 | 24186 | 77.70 | 77.50 | 80.80 | 278 | 80.70 | 80.90 | 164 | 1.83% | 18.78% |
| Hypo Lenzburg N | 4620.00 | -0.86% | -40.00 | 5 | 4560.00 | 4600.00 | 4620.00 | 3 | 4580.00 | 4620.00 | 4 | 2.19% | 5.91% |
| IVF Hartmann N | 160.00 | - | - | - | - | - | - | 82 | 157.00 | 160.00 | 30 | - | - |
| Idorsia N | 17.61 | -0.06% | -0.01 | 23197 | 17.62 | 17.54 | 17.68 | 704 | 17.61 | 17.65 | 352 | 0.40% | 8.63% |
| Implenia N | 30.22 | 2.58% | 0.76 | 23402 | 29.58 | 29.58 | 30.40 | 119 | 30.24 | 30.32 | 13 | -4.35% | -10.94% |
| Inficon N | 543.50 | 1.02% | 5.50 | 1257 | 535.00 | 535.00 | 544.50 | 39 | 542.00 | 543.00 | 6 | 4.16% | 8.12% |
| Interroll N | 1848.00 | 0.65% | 12.00 | 80 | 1834.00 | 1834.00 | 1848.00 | 6 | 1848.00 | 1852.00 | 3 | 3.61% | 26.45% |
| Intershop N | 506.00 | 0.20% | 1.00 | 2 | 506.00 | 506.00 | 506.00 | 700 | 505.00 | 507.00 | 344 | -0.20% | 3.48% |
| Investis N | 62.60 | 0.00% | 0.00 | 2555 | 62.60 | 62.60 | 62.60 | 477 | 61.80 | 62.60 | 1695 | 0.32% | 1.29% |
| Jungfraubahn N | 137.50 | 0.36% | 0.50 | 24 | 137.50 | 137.50 | 138.00 | 27 | 137.50 | 138.00 | 18 | 1.48% | 9.16% |
| KTM Industries I | 59.40 | -1.00% | -0.60 | 282 | 59.40 | 59.40 | 59.40 | 113 | 59.20 | 59.80 | 48 | -0.99% | -0.99% |
| Kardex N | 149.00 | -0.93% | -1.40 | 4187 | 152.20 | 148.80 | 152.20 | 263 | 148.80 | 149.20 | 105 | 5.32% | 32.63% |
| Kingelnberg N | 35.30 | -1.94% | -0.70 | 356 | 35.70 | 35.30 | 35.70 | 97 | 35.35 | 35.70 | 330 | -1.50% | -6.86% |
| Komax N | 221.60 | 2.88% | 6.20 | 19295 | 218.00 | 215.40 | 224.20 | 46 | 221.20 | 221.80 | 106 | -13.15% | -6.35% |
| Kudelski I | 5.86 | 1.21% | 0.07 | 22970 | 5.77 | 5.74 | 5.86 | 919 | 5.85 | 5.86 | 3162 | -1.03% | 2.66% |
| Kuros N | 2.67 | 0.00% | 0.00 | 200 | 2.67 | 2.67 | 2.67 | 3380 | 2.68 | 2.76 | 3738 | -1.11% | 16.09% |
| Kühne + Nagel N | 137.95 | 0.91% | 1.25 | 27126 | 137.10 | 137.05 | 138.05 | 263 | 137.90 | 137.95 | 519 | 4.63% | 8.19% |
| LLB N | 69.80 | -0.71% | -0.50 | 1541 | 70.50 | 69.70 | 70.50 | 3 | 69.80 | 69.90 | 128 | 2.33% | 9.50% |
| Lalique Group | 49.00 | - | - | - | - | - | - | 141 | 47.40 | 50.00 | 300 | 2.08% | - |
| Landis+Gyr N | 62.80 | 0.80% | 0.50 | 8152 | 62.05 | 62.05 | 62.85 | 522 | 62.65 | 62.75 | 418 | 2.30% | 12.96% |
| Lastminute.com | 19.50 | 2.63% | 0.50 | 10905 | 19.20 | 19.20 | 19.70 | 607 | 19.50 | 19.70 | 830 | 1.60% | 8.57% |
| Leclanché N | 1.97 | 0.25% | 0.01 | 251 | 1.97 | 1.97 | 1.97 | 15 | 1.97 | 1.99 | 3054 | 0.51% | -1.75% |
| Lem N | 1314.00 | 0.00% | 0.00 | 20 | 1306.00 | 1306.00 | 1314.00 | 2 | 1310.00 | 1314.00 | 7 | 4.12% | 25.38% |
| Leonteq N | 39.70 | 0.76% | 0.30 | 3929 | 39.50 | 39.50 | 39.82 | 133 | 39.66 | 39.82 | 100 | -0.10% | -3.90% |
| Lindt & Sprüngli N | 77700.00 | 0.52% | 400.00 | 10 | 77800.00 | 77400.00 | 77800.00 | 1 | 77600.00 | 77800.00 | 2 | 2.66% | 5.46% |
| Lindt & Sprüngli PS | 6795.00 | 0.59% | 40.00 | 239 | 6785.00 | 6770.00 | 6805.00 | 12 | 6790.00 | 6795.00 | 12 | 2.50% | 10.74% |
| Logitech N | 38.10 | 0.08% | 0.03 | 136794 | 38.19 | 37.84 | 38.24 | 1716 | 38.08 | 38.11 | 2093 | -0.10% | 23.12% |
| LumX N | 0.13 | - | - | - | - | - | - | 2163 | 0.13 | 0.14 | 25105 | -3.93% | 12.08% |
| Luzerner Kantonalban | 473.50 | 0.11% | 0.50 | 144 | 474.00 | 471.00 | 474.00 | 15 | 472.00 | 473.50 | 20 | 0.21% | 2.83% |
| MCH Group N | 19.75 | -0.25% | -0.05 | 2454 | 19.75 | 19.70 | 20.00 | 205 | 19.70 | 19.80 | 166 | -0.75% | -0.75% |
| Medartis N | 61.70 | 1.31% | 0.80 | 566 | 61.00 | 60.90 | 61.70 | 52 | 61.10 | 61.80 | 25 | 1.67% | 9.93% |
| Meier Tobler N | 17.96 | -0.22% | -0.04 | 80 | 17.96 | 17.96 | 17.96 | 74 | 17.90 | 18.02 | 15 | -1.32% | 20.00% |
| Metall Zug N | 2705.00 | -0.55% | -15.00 | 27 | 2785.00 | 2685.00 | 2785.00 | 3 | 2690.00 | 2715.00 | 2 | -2.86% | 8.80% |
| Meyer Burger N | 0.66 | -2.09% | -0.01 | 1459193 | 0.67 | 0.65 | 0.67 | 13448 | 0.66 | 0.66 | 17816 | -2.05% | 11.67% |
| Mikron N | 7.00 | 0.00% | 0.00 | 5910 | 7.02 | 7.00 | 7.02 | 136 | 6.98 | 7.00 | 1555 | 5.42% | 3.55% |
| Mobilezone N | 10.32 | 0.39% | 0.04 | 25697 | 10.28 | 10.20 | 10.34 | 3983 | 10.30 | 10.34 | 1273 | 0.98% | -6.03% |
| Mobimo N | 244.00 | 0.00% | 0.00 | 1265 | 244.00 | 244.00 | 245.50 | 246 | 243.50 | 244.00 | 39 | 2.09% | 4.27% |
| Molecular Partners N | 17.54 | -1.02% | -0.18 | 342 | 17.72 | 17.54 | 17.72 | 84 | 17.48 | 17.58 | 460 | 4.60% | -7.03% |
| Newron Pharma N | 8.20 | 2.37% | 0.19 | 2122 | 8.18 | 8.17 | 8.20 | 139 | 8.16 | 8.20 | 224 | -9.49% | 42.78% |
| OC Oerlikon N | 13.13 | 1.39% | 0.18 | 216004 | 13.01 | 12.96 | 13.14 | 3938 | 13.12 | 13.14 | 3848 | -0.31% | 17.30% |
| Obseva N | 13.00 | - | - | - | - | - | - | 795 | 12.60 | 13.30 | 1029 | -0.38% | 3.59% |
| Orascom N | 17.15 | 2.08% | 0.35 | 19360 | 16.80 | 16.80 | 17.20 | 639 | 17.05 | 17.15 | 4216 | 5.00% | 12.75% |
| Orell Füssli N | 94.00 | 2.17% | 2.00 | 450 | 94.00 | 94.00 | 94.00 | 100 | 93.00 | 94.00 | 167 | 3.37% | 3.95% |
| Orior N | 76.20 | -0.13% | -0.10 | 1799 | 76.00 | 76.00 | 76.40 | 176 | 76.10 | 76.20 | 9 | -2.68% | -4.27% |
| PSP N | 107.10 | -0.19% | -0.20 | 7348 | 107.30 | 107.00 | 107.30 | 847 | 106.90 | 107.10 | 602 | 2.68% | 10.79% |
| Panalpina N | 161.50 | -0.06% | -0.10 | 6257 | 161.50 | 160.60 | 161.50 | 193 | 161.40 | 161.50 | 70 | 4.33% | 23.36% |
| Pargesa I | 80.55 | 0.19% | 0.15 | 12802 | 80.35 | 80.35 | 80.80 | 372 | 80.50 | 80.60 | 297 | -0.37% | 13.48% |
| Partners Group N | 723.50 | -1.50% | -11.00 | 46718 | 717.00 | 711.50 | 730.50 | 704 | 723.00 | 724.00 | 213 | 2.73% | 23.24% |
| Peach Property N | 31.00 | 0.98% | 0.30 | 3088 | 31.00 | 31.00 | 31.50 | 5 | 31.00 | 31.10 | 156 | 0.33% | 10.04% |
| Perfect Holding N | 0.02 | - | - | - | - | - | - | 105758 | 0.01 | 0.02 | 43053 | -3.03% | 45.45% |
| Perrot Duval I | 71.50 | - | - | - | - | - | - | 145 | 70.50 | 74.50 | 36 | -0.70% | 33.96% |
| Phoenix M. I | 506.00 | -1.17% | -6.00 | 41 | 508.00 | 506.00 | 508.00 | 5 | 506.00 | 508.00 | 7 | 5.46% | 1.79% |
| Plazza N | 236.00 | 0.43% | 1.00 | 138 | 235.00 | 235.00 | 236.00 | 18 | 235.00 | 236.00 | 2 | 5.86% | 5.38% |
| Poenina N | 44.60 | 0.45% | 0.20 | 147 | 44.90 | 44.60 | 44.90 | 21 | 44.60 | 44.90 | 30 | -3.69% | - |
| Polyphor N | 20.10 | 0.00% | 0.00 | 4897 | 20.10 | 19.92 | 20.10 | 296 | 20.00 | 20.10 | 877 | -4.74% | 12.67% |
| Private Equity N | 64.00 | -1.54% | -1.00 | 782 | 64.50 | 64.00 | 65.00 | 95 | 64.00 | 65.50 | 960 | - | 8.33% |
| Relief Therapeutics | 0.01 | - | - | - | - | - | - | 19616 | 0.01 | 0.01 | 392371 | - | 19.23% |
| Rieter N | 140.40 | 0.29% | 0.40 | 4685 | 140.00 | 138.80 | 141.20 | 49 | 140.40 | 140.80 | 32 | -0.71% | 8.70% |
| Romande Energie N | 1125.00 | -0.88% | -10.00 | 10 | 1125.00 | 1125.00 | 1125.00 | 29 | 1125.00 | 1135.00 | 21 | 0.44% | -3.81% |
| SFPI N | 89.00 | 0.00% | 0.00 | 3089 | 89.00 | 89.00 | 89.00 | 605 | 88.00 | 89.00 | 544 | -1.11% | 3.49% |
| SFS N | 87.25 | 2.05% | 1.75 | 13366 | 85.65 | 85.60 | 87.65 | 13 | 87.20 | 87.25 | 64 | 4.84% | 12.06% |
| SIG Combibloc N | 10.94 | -0.55% | -0.06 | 21713 | 11.00 | 10.94 | 11.00 | 3746 | 10.94 | 10.98 | 5953 | 3.00% | 5.16% |
| SNB N | 5940.00 | 0.34% | 20.00 | 17 | 5920.00 | 5920.00 | 5940.00 | 13 | 5940.00 | 5960.00 | 30 | 18.40% | 42.65% |
| Santhera N | 14.34 | -2.45% | -0.36 | 7647 | 14.60 | 14.34 | 14.78 | 697 | 14.34 | 14.50 | 125 | 0.41% | 118.10% |
| Schaffner N | 265.00 | 0.00% | 0.00 | 1 | 265.00 | 265.00 | 265.00 | 41 | 263.00 | 266.00 | 27 | 0.76% | 2.71% |
| Schindler N | 208.60 | 0.48% | 1.00 | 7847 | 207.40 | 207.20 | 209.20 | 190 | 208.60 | 208.80 | 70 | -5.46% | 8.92% |
| Schindler PS | 213.80 | 0.66% | 1.40 | 31691 | 212.80 | 212.20 | 214.20 | 268 | 213.80 | 214.00 | 1360 | -6.18% | 9.09% |
| Schlatter N | 43.20 | 0.93% | 0.40 | 457 | 43.00 | 43.00 | 43.20 | 271 | 43.20 | 46.40 | 350 | -2.73% | 32.10% |
| Schmolz + Bickenbach | 0.51 | -1.16% | -0.01 | 162535 | 0.52 | 0.51 | 0.52 | 8442 | 0.51 | 0.51 | 41888 | -8.51% | -4.44% |
| Schweiter I | 961.00 | 1.05% | 10.00 | 884 | 952.00 | 951.00 | 961.00 | 10 | 961.00 | 963.00 | 5 | -6.58% | 9.44% |
| Sensirion N | 44.00 | -0.79% | -0.35 | 6089 | 44.70 | 43.95 | 44.75 | 247 | 43.95 | 44.30 | 74 | 8.17% | 4.97% |
| Siegfried N | 358.50 | -0.28% | -1.00 | 1484 | 361.50 | 357.50 | 361.50 | 3 | 358.00 | 358.50 | 83 | -0.69% | 6.99% |
| Sonova N | 196.25 | -0.08% | -0.15 | 22871 | 196.25 | 195.70 | 196.75 | 75 | 196.20 | 196.30 | 589 | 1.60% | 22.29% |
| Spice | 21.20 | 2.91% | 0.60 | 1814 | 20.60 | 20.60 | 21.20 | 200 | 20.80 | 21.20 | 405 | -0.96% | -11.21% |
| St. Galler Kantonalb | 482.00 | 0.31% | 1.50 | 273 | 483.00 | 480.00 | 483.00 | 102 | 481.50 | 482.50 | 37 | 0.21% | 6.42% |
| Starrag N | 47.00 | 0.00% | 0.00 | 5 | 47.00 | 47.00 | 47.00 | 49 | 47.20 | 48.20 | 47 | -6.00% | 9.30% |
| Straumann N | 801.00 | -1.29% | -10.50 | 11203 | 811.50 | 798.50 | 812.50 | 96 | 801.00 | 802.00 | 49 | 2.40% | 31.31% |
| Sulzer N | 99.65 | 1.74% | 1.70 | 4391 | 98.75 | 98.05 | 99.65 | 45 | 99.55 | 99.70 | 22 | 1.93% | 25.50% |
| Sunrise N | 73.25 | -0.75% | -0.55 | 56912 | 73.80 | 72.55 | 74.00 | 410 | 73.15 | 73.30 | 254 | -3.28% | -14.63% |
| Swatch Group N | 57.35 | 2.05% | 1.15 | 26704 | 56.50 | 56.50 | 57.45 | 200 | 57.30 | 57.35 | 1494 | - | -1.06% |
| Swiss Prime Site N | 86.80 | 0.35% | 0.30 | 13058 | 86.75 | 86.35 | 86.80 | 94 | 86.70 | 86.80 | 608 | 2.67% | 8.74% |
| Swissquote N | 37.65 | 0.53% | 0.20 | 11774 | 37.50 | 37.10 | 37.80 | 1011 | 37.60 | 37.65 | 542 | -7.07% | -17.24% |
| Tamedia N | 106.00 | 0.47% | 0.50 | 151 | 105.50 | 105.50 | 106.50 | 55 | 106.00 | 106.50 | 83 | -9.83% | - |
| Tecan N | 240.40 | 0.67% | 1.60 | 2189 | 239.60 | 239.20 | 242.00 | 60 | 240.20 | 240.60 | 104 | 1.62% | 25.16% |
| Temenos N | 143.90 | 0.35% | 0.50 | 44065 | 143.50 | 143.30 | 144.10 | 598 | 143.80 | 143.90 | 278 | -1.92% | 21.63% |
| Thurgauer KB PS | 106.50 | 0.95% | 1.00 | 1089 | 105.00 | 105.00 | 106.50 | 31 | 106.00 | 106.50 | 538 | 0.96% | 4.46% |
| Titlis-Bahnen N | 378.00 | 0.53% | 2.00 | 129 | 376.00 | 376.00 | 379.00 | 38 | 372.00 | 378.00 | 35 | 1.08% | 0.80% |
| Tornos N | 8.48 | 0.95% | 0.08 | 2385 | 8.46 | 8.40 | 8.48 | 480 | 8.46 | 8.52 | 100 | -2.55% | 36.36% |
| U-Blox N | 81.75 | -0.30% | -0.25 | 7332 | 82.10 | 80.55 | 82.90 | 30 | 81.50 | 81.80 | 212 | -6.39% | 3.86% |
| VAT N | 105.70 | 1.63% | 1.70 | 18792 | 103.80 | 103.80 | 105.70 | 1043 | 105.60 | 105.80 | 888 | 5.69% | 20.51% |
| VP Bank I | 137.40 | 1.63% | 2.20 | 1061 | 134.00 | 134.00 | 137.40 | 258 | 137.00 | 137.40 | 506 | 0.90% | -4.38% |
| VZ Holding N | 271.50 | 1.50% | 4.00 | 38 | 271.00 | 271.00 | 272.00 | 1 | 270.50 | 271.50 | 15 | -0.56% | 0.94% |
| Valartis N | 10.50 | 0.00% | 0.00 | 51 | 10.30 | 10.30 | 10.50 | 45 | 10.30 | 10.50 | 767 | 1.94% | 1.94% |
| Valiant N | 116.60 | 0.17% | 0.20 | 689 | 116.20 | 116.20 | 116.80 | 293 | 116.40 | 116.80 | 197 | 2.65% | 7.78% |
| Valora N | 274.00 | -0.18% | -0.50 | 1515 | 274.50 | 273.00 | 274.50 | 182 | 274.00 | 275.00 | 1371 | 1.67% | 27.67% |
| Varia N | 38.00 | - | - | - | - | - | - | 129 | 37.40 | 37.80 | 3875 | 2.70% | 2.15% |
| Vaudoise Versicherun | 504.00 | 1.00% | 5.00 | 130 | 502.00 | 502.00 | 504.00 | 29 | 502.00 | 504.00 | 21 | -0.20% | 2.89% |
| Vetropack I | 2220.00 | 0.45% | 10.00 | 87 | 2220.00 | 2200.00 | 2220.00 | 9 | 2200.00 | 2210.00 | 20 | 3.76% | 9.95% |
| Vifor Pharma N | 139.65 | 0.72% | 1.00 | 40665 | 138.10 | 138.00 | 140.15 | 435 | 139.55 | 139.70 | 554 | 9.47% | 29.70% |
| Villars N | 755.00 | - | - | - | - | - | - | 4 | 795.00 | 830.00 | 2 | -3.82% | -3.21% |
| Von Roll I | 1.35 | -0.73% | -0.01 | 950 | 1.35 | 1.35 | 1.35 | 3375 | 1.35 | 1.36 | 6050 | 2.63% | 3.41% |
| Vontobel N | 56.35 | 0.54% | 0.30 | 4338 | 56.10 | 56.05 | 56.35 | 100 | 56.30 | 56.40 | 170 | 1.72% | 11.21% |
| Walliser Kantonalban | 122.00 | 0.41% | 0.50 | 100 | 122.00 | 122.00 | 122.00 | 543 | 121.50 | 122.50 | 559 | -1.22% | 7.52% |
| Warteck Invest N | 1940.00 | - | - | - | - | - | - | 34 | 1930.00 | 1940.00 | 32 | - | 1.57% |
| Wisekey N | 3.02 | -0.33% | -0.01 | 28908 | 3.00 | 2.99 | 3.02 | 24 | 3.01 | 3.02 | 545 | 1.34% | 8.99% |
| Ypsomed N | 128.50 | -0.08% | -0.10 | 204 | 127.50 | 127.50 | 128.90 | 43 | 128.50 | 128.90 |