Finanz und Wirtschaft 
26.06.2017 09:16:02
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.06.2017 | 3985.33 | Volatilität in % | - |
| Börse | Letzter Handel | 23.06.2017 / 17:41 | |
| Währung | CHF | Aktualisierungsstand | 26.06.2017 / 09:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2017 | 20.04% | 4022.0 | 3330.1 |
| 1 Woche | -0.21% | 4022.0 | 3959.4 |
| 1 Monat | 0.64% | 4022.0 | 3886.7 |
| 3 Monate | 10.21% | 4022.0 | 3576.1 |
| 6 Monate | 20.96% | 4022.0 | 3292.1 |
| 1 Jahr | 27.04% | 4022.0 | 2932.2 |
| 3 Jahre | 47.28% | 4022.0 | 2416.6 |
Benchmark:
|
2015
|
2016
|
2017
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2017
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMS I | 67.05 | 0.83% | 0.55 | 370002 | 66.40 | 66.15 | 67.65 | 5 | - | - | 35 | 5.34% | 132.01% |
| APG SGA N | 464.75 | 0.16% | 0.75 | 1458 | 464.00 | 464.00 | 466.50 | 25 | 466.50 | 466.50 | 50 | -2.16% | 3.97% |
| Addex N | 2.41 | 0.42% | 0.01 | 4467 | 2.35 | 2.35 | 2.41 | 1000 | 2.50 | 2.35 | 158 | -2.82% | 30.98% |
| Adval Tech N | 267.00 | 2.30% | 6.00 | 66 | 261.00 | 261.00 | 267.00 | 11 | 266.25 | 267.75 | 2 | -1.75% | 13.62% |
| Aevis N | 60.00 | -0.08% | -0.05 | 2958 | 59.90 | 59.80 | 60.85 | 1 | - | - | 1 | -1.48% | -6.25% |
| Airesis N | 1.14 | -4.20% | -0.05 | 17085 | 1.15 | 1.14 | 1.19 | 8968 | 1.15 | 1.19 | 1079 | -6.56% | -17.99% |
| Airopack N | 11.00 | -0.90% | -0.10 | 7938 | 10.90 | 10.85 | 11.20 | 2452 | 10.80 | 11.30 | 500 | 0.92% | -7.56% |
| Allreal N | 173.00 | -0.06% | -0.10 | 47541 | 173.10 | 172.40 | 174.50 | 17 | 173.90 | 162.70 | 9 | -7.88% | 14.34% |
| Also N | 125.40 | -0.24% | -0.30 | 17515 | 126.00 | 124.50 | 126.50 | 5 | - | 119.20 | 3 | -0.87% | 39.49% |
| Arbonia N | 17.45 | -0.29% | -0.05 | 103132 | 17.55 | 17.10 | 17.60 | 1030 | - | - | 74 | 0.58% | 6.40% |
| Arundel N | 7.80 | 1.56% | 0.12 | 191 | 7.68 | 7.68 | 7.80 | 211 | 7.68 | 7.80 | 9324 | -0.64% | -5.45% |
| Aryzta N | 32.44 | -0.80% | -0.26 | 451761 | 32.81 | 32.23 | 33.00 | 419 | - | - | 530 | -0.67% | -27.67% |
| Ascom N | 19.65 | -0.51% | -0.10 | 49363 | 19.65 | 19.55 | 19.80 | 2 | - | 19.65 | 3803 | 1.55% | 22.81% |
| Autoneum N | 270.50 | -0.37% | -1.00 | 12615 | 271.00 | 269.50 | 272.25 | 2 | 273.50 | - | 11 | -0.18% | 1.22% |
| BC Geneve N | 158.00 | 0.06% | 0.10 | 1315 | 157.60 | 157.10 | 158.60 | 40 | - | 150.10 | 4 | -0.13% | 6.13% |
| BC Jura I | 56.35 | 1.53% | 0.85 | 1 | 56.35 | 56.35 | 56.35 | 31 | 55.50 | 56.35 | 28 | 5.43% | 0.62% |
| BC Vaudoise N | 711.00 | -0.28% | -2.00 | 5707 | 716.50 | 710.00 | 719.50 | 4 | 711.00 | 674.00 | 1 | -0.84% | 10.23% |
| BEKB | BCBE N | 183.40 | 1.33% | 2.40 | 646 | 181.00 | 181.00 | 183.40 | 8 | - | 183.10 | 27 | 0.60% | -0.33% |
| BFW Liegenschaften N | 45.65 | 0.00% | 0.00 | 437 | 45.50 | 45.50 | 45.65 | 250 | 45.20 | 45.65 | 297 | -0.33% | 16.01% |
| BKW N | 57.55 | -0.09% | -0.05 | 35794 | 57.45 | 57.45 | 57.90 | 600 | 57.45 | 54.80 | 1 | -3.28% | 16.85% |
| BVZ N | 580.00 | 0.00% | 0.00 | 100 | 580.00 | 580.00 | 580.00 | 2 | 576.00 | 580.00 | 15 | 1.67% | 10.48% |
| Bachem N | 116.00 | 0.52% | 0.60 | 7663 | 115.30 | 115.10 | 116.10 | 14 | 117.10 | - | 158 | 1.67% | 28.46% |
| Bank Cler N | 42.20 | -0.71% | -0.30 | 4044 | 42.50 | 42.10 | 42.50 | 15 | 42.15 | 42.25 | 15 | 0.36% | 0.48% |
| Bank Linth N | 486.00 | -0.21% | -1.00 | 28 | 488.00 | 486.00 | 489.00 | 10 | 485.00 | 487.00 | 10 | -1.22% | -9.50% |
| Banque Profil I | 4.49 | 6.15% | 0.26 | 1258 | 4.48 | 4.23 | 4.49 | 16 | 4.24 | 4.49 | 5421 | - | 6.15% |
| Barry Callebaut N | 1344.00 | -1.18% | -16.00 | 6493 | 1363.00 | 1343.00 | 1363.00 | 7 | 1360.00 | - | 7 | -2.68% | 7.87% |
| Basellandschaftliche | 904.50 | 0.22% | 2.00 | 172 | 903.50 | 903.00 | 910.50 | 29 | 904.50 | 905.00 | 1 | -0.17% | 0.50% |
| Basilea Pharma N | 83.45 | -1.01% | -0.85 | 53149 | 84.50 | 82.80 | 84.80 | 100 | 85.05 | - | 68 | 0.24% | 14.16% |
| Basler KB PS | 71.20 | 0.71% | 0.50 | 260 | 70.70 | 70.70 | 71.20 | 650 | 71.00 | 71.10 | 11 | 1.35% | 6.78% |
| Belimo N | 4085.00 | -0.41% | -17.00 | 434 | 4126.00 | 4055.00 | 4130.00 | 3 | - | - | 6 | 0.62% | 32.72% |
| Bell Food N | 453.75 | 1.00% | 4.50 | 1302 | 454.25 | 448.00 | 454.50 | 23 | 464.00 | - | 59 | 0.33% | 3.42% |
| Bellevue N | 17.50 | 0.00% | 0.00 | 2312 | 17.50 | 17.40 | 17.50 | 150 | 17.50 | 17.45 | 146 | - | 11.46% |
| Bobst N | 97.00 | 0.10% | 0.10 | 16652 | 96.65 | 96.40 | 97.65 | 28 | 97.00 | 87.30 | 1 | -0.10% | 37.01% |
| Bossard N | 200.30 | -1.52% | -3.10 | 13832 | 202.70 | 198.50 | 204.40 | 170 | - | 180.30 | 2 | -0.35% | 39.68% |
| Bucher N | 307.75 | -1.12% | -3.50 | 29519 | 310.00 | 306.50 | 313.50 | 61 | - | - | 106 | -2.38% | 22.73% |
| Burckhardt Compressi | 286.75 | 1.68% | 4.75 | 23352 | 282.25 | 282.00 | 287.25 | 15 | 289.50 | 258.25 | 2 | 6.01% | 7.10% |
| Burkhalter N | 139.40 | 0.29% | 0.40 | 9704 | 139.00 | 138.00 | 139.90 | 10 | 140.00 | - | 70 | - | 1.60% |
| Bâloise N | 147.60 | -0.20% | -0.30 | 124630 | 147.60 | 146.30 | 147.90 | 1084 | - | - | 484 | -2.83% | 15.04% |
| CFT I | 94.40 | -0.89% | -0.85 | 1175 | 94.80 | 94.05 | 95.75 | 141 | 94.05 | 95.95 | 58 | -0.68% | 15.19% |
| CI COM I | 3.40 | 0.00% | 0.00 | 993 | 3.41 | 3.38 | 3.41 | 993 | 3.39 | 3.69 | 158 | -5.03% | 6.25% |
| CPH N | 49.20 | 0.41% | 0.20 | 2 | 49.00 | 49.00 | 49.20 | 1 | - | - | 1 | 0.41% | 23.00% |
| Calida N | 37.50 | -1.32% | -0.50 | 2741 | 38.05 | 37.50 | 38.10 | 100 | 40.30 | 37.55 | 10 | -4.58% | 7.76% |
| Cassiopea N | 34.00 | -3.41% | -1.20 | 1431 | 35.20 | 34.00 | 35.25 | 500 | 33.70 | 34.30 | 500 | -0.87% | 15.65% |
| Cembra Money Bank N | 92.25 | 0.11% | 0.10 | 35916 | 92.50 | 91.85 | 92.55 | 20 | 92.70 | - | 23 | 0.65% | 24.33% |
| Cham Paper N | 385.00 | 1.38% | 5.25 | 449 | 379.75 | 379.75 | 385.00 | 65 | 380.00 | 385.00 | 73 | 0.20% | 17.92% |
| Cicor Technologies N | 47.55 | 0.11% | 0.05 | 5073 | 47.55 | 47.55 | 47.55 | 50 | 47.45 | 47.65 | 50 | -2.96% | 70.43% |
| Clariant N | 20.83 | -0.05% | -0.01 | 2798176 | 20.86 | 20.72 | 20.90 | 7859 | - | - | 44 | 1.36% | 18.55% |
| Coltene N | 99.40 | -0.30% | -0.30 | 6992 | 99.75 | 98.80 | 99.85 | 4 | 109.30 | - | 137 | -0.50% | 34.23% |
| Comet N | 122.00 | -1.61% | -2.00 | 23705 | 123.30 | 121.20 | 124.10 | 17 | - | - | 103 | 0.99% | 21.39% |
| Conzzeta N | 990.00 | 0.10% | 1.00 | 1381 | 990.00 | 986.50 | 994.00 | 1 | 990.50 | 991.00 | 2 | 3.12% | 37.50% |
| Cosmo N | 169.50 | 0.00% | 0.00 | 28844 | 169.10 | 169.00 | 170.10 | 16 | 171.00 | 170.00 | 1162 | 3.23% | 0.12% |
| Crealogix N | 119.20 | 0.59% | 0.70 | 145 | 118.50 | 118.50 | 119.20 | 100 | 118.20 | 119.20 | 100 | -0.67% | 12.99% |
| DKSH N | 78.60 | -0.13% | -0.10 | 51468 | 78.70 | 78.40 | 78.80 | 116 | 79.05 | 78.00 | 2820 | -3.44% | 12.37% |
| Daetwyler I | 164.00 | 0.74% | 1.20 | 8313 | 162.30 | 162.30 | 164.30 | 5 | 164.90 | 164.20 | 46 | 0.92% | 18.50% |
| Dormakaba N | 865.50 | -0.29% | -2.50 | 5757 | 870.50 | 860.00 | 870.50 | 10 | 869.50 | - | 50 | -1.48% | 14.33% |
| Dufry N | 159.80 | -1.42% | -2.30 | 293982 | 162.30 | 158.10 | 162.30 | 186 | 161.30 | - | 209 | -0.99% | 25.83% |
| EFG International N | 5.89 | -0.34% | -0.02 | 302768 | 5.90 | 5.85 | 5.96 | 13430 | - | - | 8181 | -0.17% | -4.38% |
| Edisun Power N | 51.95 | 1.76% | 0.90 | 22 | 51.95 | 51.95 | 51.95 | 200 | 50.10 | 51.95 | 28 | -5.55% | 11.24% |
| Elma Electronic N | 405.00 | 0.00% | 0.00 | 20 | 405.00 | 405.00 | 405.00 | 25 | 400.00 | 407.00 | 50 | 15.06% | 15.71% |
| Emmi N | 736.00 | -1.41% | -10.50 | 5056 | 746.00 | 734.00 | 747.00 | 176 | - | - | 14 | -2.58% | 19.38% |
| Ems-Chemie N | 692.00 | -0.14% | -1.00 | 9897 | 694.00 | 688.00 | 694.00 | 49 | - | - | 46 | -0.29% | 33.72% |
| Evolva N | 0.44 | -4.35% | -0.02 | 823377 | 0.46 | 0.44 | 0.46 | 57363 | - | - | 52084 | -4.35% | -39.73% |
| Feintool N | 125.50 | 1.13% | 1.40 | 1351 | 124.30 | 123.60 | 126.00 | 7 | 125.30 | 118.00 | 1 | -0.40% | 14.93% |
| Flughafen Zuerich N | 237.10 | -0.21% | -0.50 | 34502 | 238.00 | 236.50 | 238.00 | 636 | - | - | 189 | 0.38% | 25.52% |
| Forbo N | 1632.00 | 0.93% | 15.00 | 2446 | 1622.00 | 1611.00 | 1642.00 | 2 | 1629.00 | 1636.00 | 11 | 2.26% | 24.30% |
| GAM N | 13.65 | -0.36% | -0.05 | 294282 | 13.70 | 13.45 | 13.70 | 3 | 15.00 | - | 244 | 2.63% | 15.68% |
| Galenica N | 46.55 | -0.32% | -0.15 | 113144 | 46.50 | 46.15 | 47.10 | 67 | 46.95 | 43.80 | 89 | -1.59% | - |
| Gavazzi I | 320.50 | -0.47% | -1.50 | 466 | 325.00 | 320.50 | 325.75 | 56 | - | 324.00 | 8 | - | 31.89% |
| Georg Fischer N | 942.00 | -0.48% | -4.50 | 9174 | 948.00 | 938.50 | 952.50 | 46 | - | - | 23 | -0.84% | 12.95% |
| Glarner KB N | 26.25 | -0.38% | -0.10 | 3439 | 26.25 | 26.25 | 26.45 | 99 | 26.35 | 26.30 | 100 | -1.50% | 14.13% |
| Goldbach N | 31.70 | 2.26% | 0.70 | 11992 | 31.10 | 30.95 | 33.10 | 22 | 31.95 | 31.80 | 20 | -0.16% | 9.31% |
| Graubündner KB PS | 1525.00 | 0.07% | 1.00 | 64 | 1528.00 | 1525.00 | 1536.00 | 4 | - | 1539.00 | 2 | -1.36% | 5.98% |
| Groupe Minoteries N | 360.00 | -2.70% | -10.00 | 1000 | 360.00 | 360.00 | 360.00 | 641 | 360.00 | 367.00 | 39 | -3.94% | 5.57% |
| Gurit I | 1111.00 | 0.00% | 0.00 | 1324 | 1110.00 | 1090.00 | 1112.00 | 1 | 1153.00 | - | 6 | 6.52% | 37.33% |
| HIAG Immo N | 122.10 | 0.08% | 0.10 | 1426 | 122.50 | 122.00 | 124.90 | 703 | 122.00 | 122.80 | 100 | 1.24% | 16.62% |
| Helvetia N | 553.00 | 0.18% | 1.00 | 14030 | 554.00 | 547.00 | 554.00 | 4 | 554.00 | 555.00 | 31 | -1.51% | 0.82% |
| Highlight I | 16.00 | -1.23% | -0.20 | 1 | 16.00 | 16.00 | 16.00 | 270 | 14.60 | 17.90 | 400 | 15.94% | 6.31% |
| Hochdorf N | 306.75 | -1.05% | -3.25 | 3182 | 313.00 | 306.25 | 313.50 | 3 | 306.75 | 293.75 | 1 | -3.99% | -0.97% |
| Huber+Suhner N | 72.55 | -0.34% | -0.25 | 19694 | 73.15 | 71.90 | 73.15 | 29 | - | 72.70 | 16 | 0.83% | 28.41% |
| Huegli I | 803.50 | 0.82% | 6.50 | 92 | 798.50 | 798.50 | 803.50 | 4 | 795.50 | 804.50 | 23 | 0.44% | 5.10% |
| Hypo Lenzburg N | 4598.00 | -0.04% | -2.00 | 18 | 4600.00 | 4598.00 | 4625.00 | 1 | 4580.00 | 4630.00 | 1 | -1.12% | 8.44% |
| IVF Hartmann N | 203.10 | 0.54% | 1.10 | 533 | 203.20 | 203.10 | 207.60 | 20 | - | 200.00 | 12 | -3.74% | 0.20% |
| Implenia N | 73.95 | 2.14% | 1.55 | 39435 | 72.55 | 72.50 | 74.80 | 7 | 79.75 | 74.10 | 5 | 0.48% | -1.73% |
| Inficon N | 486.50 | 0.31% | 1.50 | 3181 | 482.75 | 482.75 | 487.25 | 8 | 535.00 | 484.00 | 30 | -1.32% | 32.56% |
| Interroll N | 1326.00 | 0.99% | 13.00 | 980 | 1314.00 | 1313.00 | 1330.00 | 89 | - | - | 8 | -0.82% | 19.46% |
| Intershop N | 480.75 | 0.05% | 0.25 | 5881 | 480.50 | 480.50 | 482.00 | 15 | 479.00 | 480.75 | 13 | 0.16% | -4.04% |
| Investis N | 59.15 | -0.67% | -0.40 | 687 | 59.55 | 59.15 | 59.55 | 416 | 59.05 | 59.50 | 200 | -1.00% | 3.77% |
| Jungfraubahn N | 112.90 | -0.27% | -0.30 | 1407 | 114.50 | 112.60 | 114.50 | 16 | 112.70 | 114.50 | 10 | 1.26% | 15.79% |
| KTM Industries AG | 5.15 | 0.98% | 0.05 | 9407 | 5.10 | 5.08 | 5.20 | 2000 | 5.12 | - | 3 | -2.83% | -3.74% |
| Kardex N | 113.30 | 0.71% | 0.80 | 30687 | 113.20 | 112.00 | 113.60 | 121 | - | 107.70 | 3 | 3.94% | 18.95% |
| Komax N | 280.75 | 0.36% | 1.00 | 9525 | 280.00 | 279.25 | 282.50 | 169 | - | - | 117 | 2.28% | 11.74% |
| Kudelski I | 16.65 | 2.46% | 0.40 | 121363 | 16.40 | 16.40 | 16.65 | 1000 | 16.90 | - | 645 | - | -5.67% |
| Kuros N | 14.75 | -3.59% | -0.55 | 14190 | 15.25 | 14.70 | 15.25 | 1000 | 14.80 | 14.55 | 200 | 2.79% | -28.05% |
| Kühne + Nagel N | 157.60 | -0.19% | -0.30 | 159553 | 157.90 | 156.90 | 157.90 | 23 | - | - | 101 | -0.13% | 17.09% |
| LIECHTENST. LDSBK NA | 49.35 | 1.13% | 0.55 | 2215 | 49.00 | 48.85 | 49.40 | 100 | 49.35 | 49.35 | 312 | 1.23% | - |
| Lastminute.com | 13.10 | 0.77% | 0.10 | 2839 | 13.00 | 12.90 | 13.10 | 1 | - | - | 2048 | -1.13% | -9.03% |
| Leclanché N | 2.37 | 0.00% | 0.00 | 24965 | 2.41 | 2.36 | 2.41 | 2080 | 2.40 | 2.38 | 2076 | -2.07% | -12.55% |
| Lem N | 1233.00 | 2.32% | 28.00 | 471 | 1205.00 | 1200.00 | 1233.00 | 13 | - | 1230.00 | 1 | 2.92% | 29.52% |
| Leonteq N | 53.70 | 3.17% | 1.65 | 145300 | 52.40 | 52.30 | 54.00 | 3441 | - | - | 600 | 8.59% | 57.94% |
| Lifewatch N | 14.50 | -0.34% | -0.05 | 21044 | 14.50 | 14.45 | 14.55 | 2300 | 14.25 | - | 60 | 3.20% | 41.46% |
| Lindt & Sprüngli N | 69830.00 | -1.01% | -710.00 | 130 | 70270.00 | 69750.00 | 70680.00 | 1 | 70010.00 | 70460.00 | 2 | -1.43% | 12.81% |
| Lindt & Sprüngli PS | 5840.00 | -1.10% | -65.00 | 2043 | 5900.00 | 5835.00 | 5910.00 | 2 | - | - | 15 | -1.18% | 10.71% |
| Logitech N | 35.90 | -0.14% | -0.05 | 425887 | 35.85 | 35.60 | 36.00 | 2190 | - | 32.35 | 4 | 0.98% | 41.34% |
| Lonza N | 208.60 | 0.48% | 1.00 | 294072 | 207.50 | 207.10 | 209.50 | 126 | 214.80 | - | 2598 | 2.96% | 27.74% |
| LumX N | 0.24 | 9.09% | 0.02 | 104171 | 0.22 | 0.22 | 0.24 | 181773 | 0.23 | 0.24 | 49320 | - | -22.58% |
| Luzerner Kantonalban | 432.25 | 0.29% | 1.25 | 676 | 433.00 | 430.75 | 433.00 | 2 | 458.00 | 410.75 | 4 | -0.92% | 7.79% |
| MCH Group N | 79.70 | 0.69% | 0.55 | 5756 | 79.25 | 78.60 | 79.80 | 35 | 79.60 | 79.75 | 100 | -0.13% | 15.34% |
| Metall Zug N | 4261.00 | 0.38% | 16.00 | 167 | 4295.00 | 4245.00 | 4295.00 | 1 | 4265.00 | - | 7 | 1.82% | 31.55% |
| Meyer Burger N | 1.27 | 0.79% | 0.01 | 3207918 | 1.26 | 1.26 | 1.28 | 20749 | - | - | 25450 | 5.83% | 89.55% |
| Mikron N | 6.35 | -0.31% | -0.02 | 1212 | 6.36 | 6.35 | 6.37 | 100 | 6.34 | 6.36 | 100 | -0.47% | 4.10% |
| Mobilezone N | 14.30 | 0.35% | 0.05 | 139006 | 14.30 | 14.20 | 14.55 | 1222 | - | - | 2408 | -1.72% | -1.38% |
| Mobimo N | 269.25 | 0.56% | 1.50 | 6189 | 268.00 | 267.25 | 271.50 | 6 | 269.75 | 253.75 | 3 | -2.18% | 5.69% |
| Molecular Partners N | 31.00 | 2.82% | 0.85 | 75197 | 30.25 | 30.15 | 32.00 | 1 | 34.10 | 31.10 | 12 | 3.33% | 25.00% |
| Myriad N | 1.27 | 3.25% | 0.04 | 60249 | 1.26 | 1.24 | 1.27 | 10000 | 1.28 | 1.25 | 780 | 11.40% | -47.52% |
| Newron Pharma N | 20.35 | -1.45% | -0.30 | 16068 | 20.40 | 20.20 | 20.75 | 212 | 20.35 | - | 8 | 1.50% | 0.99% |
| OC Oerlikon N | 12.70 | -0.39% | -0.05 | 555649 | 12.75 | 12.65 | 12.80 | 12552 | - | - | 2152 | 4.10% | 27.00% |
| Orascom N | 6.02 | 0.33% | 0.02 | 5791 | 6.00 | 5.92 | 6.03 | 20 | 6.13 | - | 125 | 0.33% | 17.81% |
| Orell Füssli N | 130.90 | 0.54% | 0.70 | 253 | 130.20 | 130.20 | 131.90 | 40 | 128.30 | 131.00 | 200 | 1.00% | 4.72% |
| Orior N | 75.80 | 1.34% | 1.00 | 51452 | 74.70 | 74.50 | 76.55 | 25 | 76.55 | - | 40 | 2.16% | 1.40% |
| PSP N | 90.40 | 0.33% | 0.30 | 63002 | 90.30 | 89.85 | 91.15 | 95 | 90.75 | - | 7 | -1.69% | 2.73% |
| Panalpina N | 135.50 | -0.22% | -0.30 | 67227 | 134.40 | 133.70 | 136.50 | 12 | - | - | 3 | 0.37% | 6.53% |
| Pargesa I | 74.15 | 0.41% | 0.30 | 54019 | 73.85 | 73.60 | 74.15 | 1 | - | 72.20 | 1 | -0.67% | 11.84% |
| Partners Group N | 595.50 | 0.17% | 1.00 | 31878 | 595.50 | 593.50 | 597.00 | 9 | - | - | 96 | -1.73% | 24.78% |
| Pax-Anlage N | 1650.00 | 0.00% | 0.00 | 25 | 1650.00 | 1650.00 | 1650.00 | 93 | 1650.00 | 1670.00 | 26 | - | 18.28% |
| Peach Property N | 21.60 | -2.70% | -0.60 | 3008 | 22.15 | 21.60 | 22.15 | 250 | - | 21.50 | 100 | -3.57% | 37.58% |
| Perfect Holding N | 0.03 | 0.00% | 0.00 | 10715 | 0.03 | 0.03 | 0.03 | 4426191 | 0.03 | 0.04 | 2926193 | - | - |
| Perrot Duval I | 60.05 | 0.08% | 0.05 | 340 | 60.05 | 60.00 | 60.05 | 169 | 59.50 | 62.50 | 54 | - | 20.60% |
| Phoenix M. I | 577.50 | 0.09% | 0.50 | 255 | 577.50 | 574.00 | 578.00 | 2 | 577.00 | - | 35 | 2.21% | 23.13% |
| Plazza N | 231.10 | -0.04% | -0.10 | 702 | 231.40 | 231.10 | 232.00 | 54 | 231.10 | 231.30 | 10 | 0.48% | 2.99% |
| Private Equity N | 75.55 | 0.00% | 0.00 | 341 | 74.75 | 74.75 | 75.55 | 184 | 74.00 | 75.55 | 739 | 0.20% | 8.32% |
| Rieter N | 228.50 | -0.52% | -1.20 | 4731 | 229.70 | 226.90 | 230.30 | 15 | 230.70 | - | 1 | 3.53% | 29.02% |
| Romande Energie N | 1292.00 | -0.54% | -7.00 | 73 | 1287.00 | 1282.00 | 1300.00 | 5 | 1293.00 | 1299.00 | 8 | -0.54% | 0.54% |
| SFPI N | 97.35 | 0.80% | 0.77 | 201 | 97.00 | 97.00 | 97.35 | 100 | 96.50 | 97.35 | 199 | 2.21% | 7.95% |
| SFS N | 113.20 | 0.09% | 0.10 | 16474 | 114.00 | 112.80 | 114.00 | 84 | - | - | 41 | -0.70% | 36.22% |
| SHL Telemedicine N | 7.11 | 0.28% | 0.02 | - | 7.11 | 7.11 | 7.11 | 995 | 6.92 | 7.11 | 6720 | 1.57% | 3.80% |
| SNB N | 1905.00 | -1.09% | -21.00 | 21 | 1901.00 | 1901.00 | 1906.00 | 8 | 1905.00 | 1929.00 | 5 | -2.31% | 8.86% |
| SPICE PRIVATE EQU. S | 28.60 | 0.18% | 0.05 | 2 | 28.60 | 28.60 | 28.60 | 373 | 28.55 | 33.00 | 397 | -1.38% | 10.00% |
| Santhera N | 64.10 | -4.61% | -3.10 | 70571 | 67.00 | 63.35 | 67.00 | 235 | - | 63.55 | 60 | 11.77% | 20.94% |
| Schaffner N | 305.25 | 0.99% | 3.00 | 2670 | 305.50 | 305.00 | 313.75 | 1 | 307.50 | 284.75 | 2 | -1.53% | 25.62% |
| Schindler N | 205.80 | -0.39% | -0.80 | 20912 | 206.50 | 205.50 | 207.00 | 158 | - | 206.30 | 116 | 0.78% | 15.68% |
| Schindler PS | 210.40 | -0.28% | -0.60 | 80418 | 210.70 | 209.90 | 211.60 | 14 | - | - | 292 | 1.54% | 17.15% |
| Schlatter N | 42.85 | -2.50% | -1.10 | - | 42.85 | 42.85 | 42.85 | 480 | 41.50 | 43.95 | 223 | 2.02% | 10.58% |
| Schmolz + Bickenbach | 0.89 | -2.20% | -0.02 | 1524142 | 0.90 | 0.89 | 0.92 | 168 | - | 0.89 | 15000 | -3.26% | 30.88% |
| Schweiter I | 1245.00 | -0.40% | -5.00 | 1168 | 1245.00 | 1242.00 | 1254.00 | 53 | - | 1247.00 | 4 | -1.11% | 8.26% |
| Siegfried N | 279.50 | -0.71% | -2.00 | 8317 | 281.25 | 279.25 | 282.75 | 1 | 307.25 | 279.50 | 15 | -1.06% | 31.22% |
| Sika I | 6375.00 | -0.39% | -25.00 | 4528 | 6400.00 | 6360.00 | 6400.00 | 2 | 6565.00 | - | 40 | - | 30.31% |
| Sonova N | 163.60 | -0.85% | -1.40 | 249493 | 164.70 | 163.50 | 164.90 | 1178 | - | - | 1092 | -1.09% | 32.58% |
| St. Galler Kantonalb | 421.75 | 1.14% | 4.75 | 1035 | 419.00 | 419.00 | 422.75 | 6 | 422.75 | - | 3 | -0.24% | 6.50% |
| Starrag N | 69.00 | -1.43% | -1.00 | 3469 | 68.70 | 68.70 | 69.00 | 21 | 68.80 | 69.00 | 2500 | -1.36% | 31.43% |
| Straumann N | 561.50 | -1.40% | -8.00 | 26388 | 570.00 | 561.50 | 570.00 | 37 | 565.50 | - | 39 | 0.54% | 41.26% |
| Sulzer N | 111.50 | -0.54% | -0.60 | 44760 | 112.50 | 111.10 | 113.00 | 7 | 112.80 | - | 198 | -0.27% | 6.19% |
| Sunrise N | 76.50 | 0.07% | 0.05 | 95066 | 76.30 | 76.20 | 76.70 | 979 | - | - | 122 | -0.97% | 14.18% |
| Swatch Group N | 72.80 | -0.48% | -0.35 | 68055 | 72.95 | 72.40 | 73.00 | 1 | - | 73.25 | 100 | 1.82% | 16.95% |
| Swiss Prime Site N | 88.10 | 0.80% | 0.70 | 189393 | 87.80 | 87.55 | 89.20 | 13 | 89.00 | - | 129 | -2.76% | 5.70% |
| Swissquote N | 25.80 | -0.77% | -0.20 | 6139 | 25.90 | 25.80 | 26.40 | 287 | 25.85 | 26.00 | 1100 | -0.58% | 8.18% |
| Tamedia N | 151.90 | -0.07% | -0.10 | 606 | 151.20 | 151.00 | 151.90 | 10 | 151.70 | 151.90 | 1125 | -0.07% | -2.63% |
| Tecan N | 183.50 | -0.70% | -1.30 | 21501 | 184.20 | 182.40 | 184.90 | 2 | 194.50 | 184.00 | 44 | 0.55% | 15.48% |
| Temenos N | 87.85 | -0.11% | -0.10 | 128757 | 87.80 | 87.45 | 88.30 | 100 | - | - | 39 | 0.23% | 23.91% |
| Thurgauer KB PS | 99.50 | 0.00% | 0.00 | 1546 | 99.45 | 99.45 | 99.90 | 165 | 99.85 | 99.60 | 15 | 1.48% | 12.43% |
| Titlis-Bahnen N | 355.00 | 0.00% | 0.00 | 34 | 355.00 | 355.00 | 355.00 | 98 | 355.00 | 358.00 | 25 | -0.77% | 0.85% |
| Tornos N | 5.00 | -0.79% | -0.04 | 7821 | 5.04 | 5.00 | 5.04 | 150 | 4.99 | 5.01 | 150 | 1.01% | 59.74% |
| U-Blox N | 184.70 | 0.27% | 0.50 | 43883 | 184.60 | 184.20 | 185.20 | 41 | 186.30 | - | 2 | -3.04% | -3.40% |
| VAT N | 124.80 | 0.08% | 0.10 | 76757 | 125.00 | 123.40 | 125.40 | 581 | - | - | 211 | 0.40% | 47.08% |
| VP Bank I | 118.00 | 1.90% | 2.20 | 2633 | 119.40 | 117.70 | 119.40 | 19 | 117.60 | 118.10 | 11 | -1.83% | 9.26% |
| VZ Holding N | 300.25 | 3.00% | 8.75 | 2977 | 296.00 | 294.25 | 300.75 | 61 | 300.00 | 303.75 | 48 | -0.50% | -1.72% |
| Valartis I | 9.50 | 0.00% | 0.00 | 1159 | 9.50 | 9.50 | 9.50 | 200 | 9.38 | 9.47 | 3000 | -2.06% | 39.71% |
| Valiant N | 109.60 | -0.63% | -0.70 | 13226 | 110.10 | 109.40 | 110.90 | 13 | 110.50 | - | 80 | -0.27% | 8.09% |
| Valora N | 312.75 | 2.46% | 7.50 | 11915 | 305.00 | 304.75 | 314.25 | 59 | - | - | 14 | 0.89% | 8.12% |
| Varia N | 42.80 | 0.00% | 0.00 | 1801 | 42.80 | 42.50 | 42.80 | 1800 | 42.75 | 42.80 | 21230 | 1.42% | 16.94% |
| Vaudoise Versicherun | 530.00 | 0.86% | 4.50 | 745 | 529.50 | 527.50 | 530.00 | 28 | 522.00 | 530.00 | 91 | 0.95% | 9.96% |
| Vetropack I | 2160.00 | 0.09% | 2.00 | 218 | 2158.00 | 2138.00 | 2160.00 | 11 | 2136.00 | 2160.00 | 84 | 1.65% | 21.69% |
| Vifor Pharma N | 110.40 | -0.18% | -0.20 | 150453 | 110.40 | 109.90 | 111.20 | 26 | - | - | 25 | 0.64% | -3.92% |
| Villars N | 759.50 | 1.95% | 14.50 | 17 | 745.00 | 745.00 | 759.50 | 6 | 725.00 | 774.00 | 1 | 4.76% | 43.30% |
| Von Roll I | 1.47 | 0.68% | 0.01 | 50734 | 1.49 | 1.46 | 1.50 | 5000 | 1.48 | 1.40 | 6000 | -6.96% | 137.10% |
| Vontobel N | 61.95 | -0.32% | -0.20 | 81935 | 61.90 | 61.55 | 62.75 | 2 | - | 62.35 | 32 | -0.08% | 15.90% |
| Walliser Kantonalban | 89.35 | -1.81% | -1.65 | 360 | 89.40 | 89.35 | 91.00 | 112 | - | 90.45 | 27 | -1.97% | 16.87% |
| Walter Meier N | 43.65 | -0.80% | -0.35 | 9423 | 43.30 | 43.30 | 44.00 | 4 | 43.70 | 43.65 | 6 | -0.11% | 20.75% |
| Warteck Invest N | 1940.00 | -0.41% | -8.00 | 59 | 1946.00 | 1940.00 | 1946.00 | 35 | 1927.00 | 1959.00 | 3 | 0.52% | 4.92% |
| Wisekey N | 3.03 | 1.68% | 0.05 | 25787 | 3.05 | 3.00 | 3.05 | 389 | - | - | 276 | 2.36% | -32.37% |
| Ypsomed N | 203.00 | -0.34% | -0.70 | 21471 | 203.40 | 202.20 | 203.50 | 150 | 208.00 | - | 15 | -1.79% | 9.73% |
| Zehnder N | 35.00 | 0.72% | 0.25 | 31080 | 34.60 | 34.25 | 35.10 | 8 | 37.95 | 35.25 | 1000 | -2.64% | 8.86% |
| Zug Estates N | 1837.00 | -0.54% | -10.00 | 225 | 1849.00 | 1837.00 | 1850.00 | 2 | 1841.00 | 1839.00 | 4 | -0.60% | 11.13% |
| Zuger Kantonalbank I | 5365.00 | 0.09% | 5.00 | 25 | 5355.00 | 5355.00 | 5395.00 | 9 | 5325.00 | - | 1 | 1.04% | 7.93% |
| Zwahlen & Mayr I | 202.90 | -0.49% | -1.00 | 6 | 202.90 | 202.90 | 202.90 | 6 | 182.00 | 200.00 | 28 | 12.41% | -5.63% |
| Züblin N | 26.70 | -0.37% | -0.10 | 441 | 26.50 | 26.50 | 26.70 | 37 | 26.55 | 26.50 | 47 | -2.91% | 33.83% |
Implemented and powered by FactSet.
© 2006-2017 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen