Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
23.05.2017 03:01:52
SWISS PERFORMANCE PR
592.18
CHF
4.01
0.68%
22.05.2017 17:54
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.05.2017 588.17 Volatilität in % -
Börse Letzter Handel 22.05.2017 / 17:54
Währung CHF Aktualisierungsstand 23.05.2017 / 03:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 11.70% 596.2 530.2
1 Woche -0.40% 596.2 579.6
1 Monat 6.11% 596.2 563.9
3 Monate 6.53% 596.2 548.8
6 Monate 17.93% 596.2 499.4
1 Jahr 15.29% 596.2 485.0
3 Jahre 9.80% 596.2 472.6
SMI
SMI
11.7
10.52
-0.4
-2.05
-3.49
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.4,"chartHeight":9.0695996946572,"year":2015,"ID_NOTATION":"1274207"},"2016":{"performance":-3.49,"chartHeight":16.113119868714,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":11.7,"chartHeight":22.93002017827,"year":2017,"ID_NOTATION":"1274207"}}
{"2015":{"performance":-2.05,"chartHeight":13.114812944867,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.757673947769,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":10.52,"chartHeight":22.330932204328,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.408869479784,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0695996946572,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.73,"chartHeight":21.279884033665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.589086453678,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.753102890762,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.27,"chartHeight":18.435571474163,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.965812276541,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.143794817032,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":2.95,"chartHeight":15.165852160751,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.356817093832,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.750277387327,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.92,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.05.2017 03:01:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 24.37 0.29% 0.07 5618364 24.41 24.29 24.46 274 - - 1050 -1.26% 13.45%
AMS I 63.20 -0.32% -0.20 408406 63.65 61.85 63.65 50 62.70 63.50 400 -2.77% 118.69%
APG SGA N 500.00 0.60% 3.00 3317 500.00 498.00 500.00 30 500.00 500.00 110 -0.60% 11.86%
Addex N 2.46 -0.40% -0.01 8998 2.45 2.45 2.47 50 2.45 2.46 1235 - 33.70%
Adecco N 75.15 0.20% 0.15 697931 75.35 74.80 75.55 6 - 75.50 200 -2.47% 12.75%
Adval Tech N 290.50 -11.97% -39.50 2394 289.00 284.00 299.50 28 284.00 282.00 40 -11.84% 23.62%
Aevis N 57.50 -0.52% -0.30 367 58.00 56.55 58.00 98 57.50 58.50 100 2.50% -10.16%
Airesis N 1.20 3.45% 0.04 265 1.19 1.19 1.20 2500 1.15 1.20 3489 0.84% -13.67%
Airopack N 10.90 0.46% 0.05 1881 10.95 10.80 11.00 2430 10.50 10.95 413 - -8.40%
Allreal N 176.50 1.44% 2.50 38690 174.00 174.00 176.70 100 176.40 176.80 50 0.91% 16.66%
Also N 127.10 0.63% 0.80 42328 126.30 124.80 127.60 400 127.00 127.50 1000 1.03% 41.38%
Arbonia N 17.75 0.85% 0.15 157821 17.70 17.60 18.00 7500 17.75 18.60 1000 -4.57% 8.23%
Arundel N 7.89 -1.00% -0.08 - 7.89 7.89 7.89 600 7.53 7.89 600 -1.00% -4.36%
Aryzta N 35.50 1.28% 0.45 1132975 35.20 34.62 35.78 50 - 35.80 3300 1.87% -20.85%
Ascom N 19.25 0.79% 0.15 93019 19.00 19.00 19.40 500 19.10 19.40 5000 2.94% 20.31%
Autoneum N 279.00 -0.36% -1.00 15486 283.00 279.00 283.25 100 278.25 275.00 18 -4.70% 4.40%
BC Geneve N 157.70 0.45% 0.70 575 157.10 157.10 157.70 246 157.00 157.70 34 1.74% 5.93%
BC Jura I 54.00 -0.09% -0.05 100 54.00 54.00 54.00 34 54.00 55.00 26 -2.70% -3.57%
BC Vaudoise N 700.50 0.14% 1.00 5289 699.00 696.50 701.00 20 695.00 - 5 -0.50% 8.60%
BEKB | BCBE N 185.70 0.05% 0.10 1391 185.20 184.50 185.80 53 185.00 185.80 1126 -3.98% 0.92%
BFW Liegenschaften N 45.40 -0.11% -0.05 1469 45.35 44.95 45.40 154 45.00 45.40 148 -0.11% 15.37%
BKW N 59.00 1.46% 0.85 106968 58.05 58.05 59.40 33 59.55 - 100 2.43% 19.80%
BVZ N 574.00 0.70% 4.00 22 573.00 565.00 574.00 30 565.00 570.00 10 0.70% 9.33%
Bachem N 114.30 1.87% 2.10 17618 112.20 112.10 115.30 50 - 116.50 150 -0.61% 26.58%
Bank Coop I 43.40 0.70% 0.30 4493 43.00 42.40 43.70 500 42.30 44.05 1015 -0.34% 3.33%
Bank Linth N 497.75 0.56% 2.75 88 496.00 495.75 499.75 20 492.00 500.00 10 -2.11% -7.31%
Banque Profil I 4.31 0.23% 0.01 5002 4.33 4.31 4.35 800 4.19 4.40 1057 -0.92% 1.89%
Barry Callebaut N 1391.00 0.80% 11.00 4732 1375.00 1375.00 1397.00 1 1375.00 1396.00 5 -1.35% 11.64%
Basellandschaftliche 908.50 -0.27% -2.50 166 906.00 906.00 914.50 20 908.00 915.00 39 -0.44% 0.94%
Basilea Pharma N 79.50 0.06% 0.05 44991 79.45 78.55 80.00 120 79.00 80.00 495 -2.99% 8.76%
Basler KB PS 69.90 -0.85% -0.60 4761 70.10 69.50 70.55 300 69.75 72.00 515 -3.45% 4.25%
Belimo N 3781.00 -0.26% -10.00 265 3815.00 3765.00 3815.00 6 3750.00 3650.00 2 -1.74% 22.84%
Bell Food N 434.50 -0.46% -2.00 1344 434.50 431.25 437.00 10 431.25 437.00 40 0.99% -0.97%
Bellevue N 17.50 0.00% 0.00 4293 17.25 17.25 17.50 490 17.35 17.50 3230 - 11.46%
Bobst N 97.35 0.15% 0.15 15465 98.35 96.40 98.35 50 - - 2 -4.18% 37.50%
Bossard N 191.20 0.63% 1.20 15854 192.00 191.00 194.00 67 190.00 - 135 -4.26% 33.33%
Bucher N 314.75 -0.16% -0.50 10663 315.75 313.25 316.50 132 314.00 - 40 -2.48% 25.52%
Burckhardt Compressi 297.25 0.93% 2.75 9285 297.25 291.50 298.00 10 294.00 298.00 762 1.45% 11.02%
Burkhalter N 146.60 0.41% 0.60 9399 147.60 144.60 148.60 3 - 149.00 200 -3.55% 6.85%
Bâloise N 146.50 1.17% 1.70 225820 145.50 145.10 146.50 33 143.50 147.00 200 -1.21% 14.19%
CFT I 101.40 -2.97% -3.10 1570 100.00 101.00 104.90 69 101.00 - 230 -4.34% 23.73%
CI COM I 3.59 -2.97% -0.11 10 3.59 3.59 3.59 90 3.59 3.70 2500 -5.53% 12.19%
CPH N 49.10 0.00% 0.00 1 49.10 49.10 49.10 50 48.50 49.10 789 1.24% 22.75%
CS Group N 13.99 -0.43% -0.06 18751186 14.11 13.94 14.13 100 14.20 - 296 -8.91% -7.60%
Calida N 40.20 0.25% 0.10 3341 39.55 39.35 40.50 200 - 40.30 105 -1.11% 15.52%
Cassiopea N 34.25 0.15% 0.05 1296 34.05 33.95 34.25 1000 33.50 34.25 408 2.85% 16.50%
Cembra Money Bank N 91.65 1.72% 1.55 92960 90.75 90.65 91.80 210 - - 80 1.89% 23.52%
Cham Paper N 387.50 -0.13% -0.50 - 387.50 387.50 387.50 40 376.00 387.50 25 3.33% 18.68%
Cicor Technologies N 43.75 3.06% 1.30 9486 42.40 42.35 44.05 50 43.20 44.00 79 5.29% 56.81%
Clariant N 21.59 3.45% 0.72 17619174 22.13 21.20 22.89 1650 - - 294 2.23% 22.88%
Coltene N 94.25 0.53% 0.50 3666 93.95 93.00 95.00 821 91.50 94.90 219 -0.79% 27.28%
Comet N 122.50 -1.61% -2.00 16158 126.50 121.90 126.50 100 122.20 - 230 -5.04% 21.89%
Conzzeta N 976.00 0.62% 6.00 2114 970.00 965.00 977.00 40 890.00 976.00 114 -1.91% 35.56%
Cosmo N 166.00 1.59% 2.60 25533 163.20 162.40 166.80 200 163.50 166.90 1300 0.79% -1.95%
Crealogix N 115.00 0.00% 0.00 402 115.50 115.00 115.50 70 114.50 139.00 2 0.44% 9.00%
DKSH N 80.45 0.06% 0.05 62292 80.90 80.15 80.90 400 80.00 80.90 83 -4.96% 15.01%
Daetwyler I 162.20 0.62% 1.00 23515 160.90 160.20 162.90 150 161.10 164.20 200 -2.93% 17.20%
Dormakaba N 867.50 0.81% 7.00 12283 871.00 858.00 871.00 28 864.00 870.00 100 -2.20% 14.60%
Dufry N 169.10 0.36% 0.60 324699 170.00 168.60 170.70 50 169.20 - 4 -0.35% 33.15%
EFG International N 5.86 1.91% 0.11 167640 5.72 5.70 5.88 3500 5.62 5.90 10000 -5.18% -4.87%
Edisun Power N 49.90 0.50% 0.25 88 49.85 49.85 49.90 200 47.50 49.95 90 3.74% 6.85%
Elma Electronic N 344.00 -1.64% -5.75 69 344.00 344.00 344.00 100 342.00 348.00 20 -1.64% -1.71%
Emmi N 749.50 0.67% 5.00 3116 740.00 740.00 750.50 100 742.00 710.00 8 -0.33% 21.57%
Ems-Chemie N 666.00 0.99% 6.50 28411 670.50 663.00 670.50 86 - 667.00 200 - 28.70%
Evolva N 0.48 0.00% 0.00 1604451 0.48 0.48 0.49 333051 0.48 0.48 84000 -9.43% -34.25%
Feintool N 122.50 -1.69% -2.10 5341 125.80 122.50 127.50 81 122.50 125.00 3541 -5.77% 12.18%
Flughafen Zuerich N 232.20 1.62% 3.70 47993 229.70 229.70 232.40 60 231.00 233.00 443 0.43% 22.92%
Forbo N 1592.00 0.76% 12.00 2030 1616.00 1583.00 1616.00 30 1575.00 1616.00 37 -2.21% 21.25%
GAM N 13.15 1.54% 0.20 669312 13.05 13.00 13.20 4000 12.90 13.20 426 -2.23% 11.44%
Galenica Santé N 44.60 0.68% 0.30 178284 44.55 44.15 44.75 20 - 44.75 832 -0.67% -
Gavazzi I 317.00 -0.31% -1.00 70 317.00 317.00 319.25 42 317.00 320.00 99 -3.13% 30.45%
Geberit N 448.50 0.18% 0.80 85916 450.00 447.60 450.00 10 - 420.00 12 -1.08% 9.87%
Georg Fischer N 917.00 -0.16% -1.50 8331 922.00 914.50 923.00 30 912.00 921.00 50 -2.39% 9.95%
Givaudan N 2020.00 1.30% 26.00 53615 1991.00 1990.00 2025.00 10 2003.00 - 5 2.90% 8.25%
Glarner KB N 25.80 -0.77% -0.20 1329 26.00 25.70 26.00 300 25.75 26.00 23 -0.77% 12.17%
Goldbach N 34.75 0.72% 0.25 1724 34.20 34.20 35.00 300 34.10 35.30 626 2.21% 19.83%
Graubündner KB PS 1515.00 1.61% 24.00 243 1494.00 1487.00 1515.00 35 1485.00 1515.00 3 -1.56% 5.28%
Groupe Minoteries N 375.00 0.94% 3.50 400 370.00 369.75 375.00 112 366.00 375.00 295 -2.47% 9.97%
Gurit I 930.00 0.59% 5.50 429 921.00 921.00 937.50 1057 930.00 937.00 200 -0.85% 14.96%
HIAG Immo N 122.00 1.84% 2.20 4353 122.00 121.40 122.60 75 120.00 122.00 75 -1.61% 16.52%
Helvetia N 552.00 0.73% 4.00 20378 548.00 547.50 554.50 40 549.00 552.50 610 -0.45% 0.64%
Highlight I 16.40 -2.67% -0.45 140 16.40 16.40 16.40 1482 13.50 17.85 2000 -2.96% 8.97%
Hochdorf N 324.75 1.17% 3.75 2053 318.25 318.25 327.50 17 - 325.00 25 -0.08% 4.84%
Huber+Suhner N 67.45 2.51% 1.65 25045 67.35 66.05 68.00 1500 67.00 67.75 449 -0.88% 19.38%
Huegli I 800.50 -0.81% -6.50 102 808.50 795.50 814.50 20 796.00 809.00 29 -0.19% 4.71%
Hypo Lenzburg N 4578.00 1.62% 73.00 18 4540.00 4500.00 4578.00 2 4525.00 4580.00 2 1.73% 7.97%
IVF Hartmann N 208.00 0.63% 1.30 4 208.00 208.00 208.00 5 208.00 208.50 28 -0.24% 2.61%
Implenia N 74.35 0.68% 0.50 24924 73.60 73.30 74.60 100 73.80 74.70 500 -3.32% -1.20%
Inficon N 514.00 0.19% 1.00 8163 518.50 509.00 525.50 36 500.00 515.00 629 -2.19% 40.05%
Interroll N 1209.00 0.67% 8.00 870 1218.00 1202.00 1221.00 100 1182.00 1249.00 344 -3.20% 8.92%
Intershop N 480.00 0.05% 0.25 7385 481.00 480.00 482.00 51 478.25 483.00 34 - -4.19%
Investis N 59.35 0.51% 0.30 9484 59.95 59.35 60.10 670 59.05 59.75 489 0.59% 4.12%
Julius Baer N 52.25 1.06% 0.55 803134 51.75 51.05 52.30 400 52.60 - 200 -1.42% 15.52%
Jungfraubahn N 112.90 -3.50% -4.10 3096 114.20 112.90 115.50 300 112.80 116.00 700 -1.14% 15.79%
KTM Industries AG 5.11 -0.78% -0.04 20590 5.32 5.11 5.32 337 5.11 5.32 3000 -7.09% -4.49%
Kardex N 102.90 -1.15% -1.20 27857 105.00 102.20 105.00 500 102.20 99.00 52 -5.07% 8.03%
Komax N 258.75 1.07% 2.75 12761 258.50 254.75 258.75 250 257.00 259.75 22 -2.27% 2.99%
Kudelski I 17.45 -0.29% -0.05 100115 17.65 17.35 17.65 521 17.40 7.60 150 -2.24% -1.13%
Kuros N 17.15 -0.29% -0.05 4257 17.15 17.00 17.30 1613 17.00 17.30 286 -5.25% -16.34%
Kühne + Nagel N 155.30 1.17% 1.80 240449 153.90 153.60 155.70 325 154.00 156.00 1220 2.17% 15.38%
LIECHTENST. LDSBK NA 50.00 -1.96% -1.00 15611 51.55 50.00 52.00 472 50.00 50.95 221 - -
LafargeHolcim N 57.85 6.34% 3.45 6694974 56.70 56.35 58.40 219 - - 16 2.75% 7.83%
Lastminute.com 13.50 -0.74% -0.10 1840 13.60 13.40 13.60 146 13.50 13.60 500 -1.10% -6.25%
Leclanché N 2.41 -2.43% -0.06 136295 2.53 2.40 2.53 9263 - 2.53 5274 -3.21% -11.07%
Lem N 1010.00 1.25% 12.50 1081 999.50 995.00 1018.00 10 997.00 990.00 5 -2.23% 6.09%
Leonteq N 48.00 0.31% 0.15 119832 48.75 47.55 49.70 709 48.00 48.50 500 8.47% 41.18%
Lifewatch N 13.40 1.13% 0.15 47679 13.30 13.15 13.40 800 - 12.00 60 -1.47% 30.73%
Lindt & Sprüngli N 70190.00 1.18% 820.00 167 69570.00 69400.00 70290.00 1 69110.00 70470.00 1 -1.14% 13.39%
Lindt & Sprüngli PS 5850.00 0.26% 15.00 2881 5800.00 5780.00 5855.00 13 5780.00 - 6 -0.76% 10.90%
Logitech N 34.20 -0.44% -0.15 644492 34.65 33.95 34.75 680 - - 1390 -3.39% 34.65%
Lonza N 199.10 0.66% 1.30 325371 199.00 197.50 199.70 8 201.00 - 130 -0.35% 21.92%
LumX N 0.27 0.00% 0.00 148221 0.27 0.25 0.28 140054 0.25 0.27 42609 3.85% -12.90%
Luzerner Kantonalban 432.75 0.64% 2.75 1139 432.50 432.00 437.25 175 429.00 435.00 97 -1.20% 7.92%
MCH Group N 79.20 -2.82% -2.30 5707 81.40 79.00 81.45 56 78.85 81.30 2000 0.51% 14.62%
Metall Zug N 4215.00 2.13% 88.00 217 4130.00 4130.00 4217.00 4 4140.00 4250.00 4 1.81% 30.13%
Meyer Burger N 0.88 1.15% 0.01 1117937 0.88 0.87 0.88 172477 0.88 0.88 156628 -1.12% 31.34%
Mikron N 6.32 -1.40% -0.09 13009 6.30 6.28 6.40 900 6.25 6.50 2000 -0.78% 3.61%
Mobilezone N 15.15 0.66% 0.10 122948 15.15 14.95 15.15 3000 14.90 15.20 4000 -0.98% 4.48%
Mobimo N 274.50 1.67% 4.50 8038 270.50 270.50 275.75 100 267.00 278.00 250 -1.70% 7.75%
Molecular Partners N 28.15 -2.93% -0.85 9414 29.15 27.90 29.20 400 27.25 28.35 1506 -3.76% 13.51%
Myriad N 1.23 -1.60% -0.02 174650 1.25 1.21 1.29 3857 1.23 1.30 7305 -6.11% -49.17%
Nestlé N 83.40 1.27% 1.05 6247710 82.45 82.40 83.45 1694 - - 5864 2.58% 14.17%
Newron Pharma N 20.90 0.00% 0.00 44968 20.85 20.00 20.95 10 20.35 21.00 7943 - 3.72%
Novartis N 79.40 0.83% 0.65 5163186 78.80 78.15 79.55 25 82.00 79.30 145 -1.31% 7.15%
OC Oerlikon N 12.25 -0.41% -0.05 1186308 12.30 12.25 12.50 400 12.20 12.35 3000 -4.30% 22.50%
Orascom N 5.80 -0.85% -0.05 10936 5.80 5.80 5.93 999 5.77 5.70 800 -10.77% 13.50%
Orell Füssli N 128.50 -2.28% -3.00 120 130.50 128.50 130.50 20 126.00 132.00 100 -4.10% 2.80%
Orior N 75.55 1.00% 0.75 10533 75.50 74.55 75.80 135 75.30 76.00 100 -1.56% 1.07%
PSP N 90.10 1.46% 1.30 161111 89.15 89.05 90.35 1000 89.50 90.90 500 0.61% 2.39%
Panalpina N 132.50 0.99% 1.30 32618 131.10 131.10 132.80 13 130.10 133.80 20 0.76% 4.17%
Pargesa I 75.10 0.74% 0.55 65175 74.50 74.45 75.20 180 73.25 76.80 2000 -0.79% 13.27%
Partners Group N 582.00 0.17% 1.00 78121 582.00 579.00 586.00 87 - 550.00 12 -4.35% 21.95%
Pax-Anlage N 1660.00 -2.24% -38.00 136 1680.00 1660.00 1680.00 20 1660.00 1699.00 60 -1.07% 19.00%
Peach Property N 21.80 -2.68% -0.60 8614 22.30 21.80 22.30 200 21.50 22.20 911 -3.11% 38.85%
Perfect Holding N 0.03 0.00% 0.00 23442 0.04 0.03 0.04 3920788 0.03 0.04 2904491 - -
Perrot Duval I 60.05 -4.68% -2.95 547 60.05 60.05 60.05 300 60.10 64.90 199 -4.68% 20.70%
Phoenix M. I 557.00 0.72% 4.00 483 554.00 553.50 565.00 50 558.00 558.00 50 -2.28% 18.76%
Plazza N 231.00 0.13% 0.30 916 230.50 229.10 231.00 50 230.10 232.00 44 0.22% 2.94%
Private Equity N 72.75 0.69% 0.50 1250 72.25 72.25 72.75 500 71.50 72.75 12 1.04% 4.30%
Richemont N 81.30 -0.49% -0.40 1480683 81.55 81.25 81.95 470 81.00 - 250 -1.09% 20.53%
Rieter N 219.20 0.23% 0.50 7498 220.00 218.40 220.60 55 219.00 221.00 2 -3.14% 23.77%
Roche GS 267.90 0.34% 0.90 1045186 268.00 266.40 269.10 1356 - - 192 -0.59% 15.18%
Romande Energie N 1295.00 0.23% 3.00 360 1294.00 1283.00 1295.00 30 1280.00 1295.00 134 0.15% 0.78%
SFPI N 96.70 0.26% 0.25 150 96.45 96.45 96.70 121 95.00 - 100 1.68% 6.38%
SFS N 109.70 2.43% 2.60 82625 108.00 106.60 110.00 90 - 107.00 40 2.62% 32.01%
SGS N 2345.00 1.03% 24.00 17253 2332.00 2323.00 2348.00 200 2270.00 2340.00 10 0.60% 13.18%
SHL Telemedicine N 6.99 -1.55% -0.11 150 6.95 6.95 7.10 100 6.80 7.24 1248 -2.78% 2.04%
SNB N 1941.00 0.00% 0.00 45 1919.00 1911.00 1941.00 8 1890.00 1950.00 5 1.41% 10.91%
SPICE PRIVATE EQU. S 28.30 -1.57% -0.45 1050 28.75 28.25 28.75 1000 28.25 29.30 346 -2.25% 8.85%
Santhera N 67.00 0.75% 0.50 119096 70.90 66.30 70.90 100 66.20 68.00 200 -7.46% 26.42%
Schaffner N 307.00 -1.29% -4.00 507 309.00 305.25 309.00 71 307.00 308.75 10 -1.29% 26.34%
Schindler N 201.60 0.05% 0.10 20222 202.30 201.30 202.70 280 200.00 205.00 95 -1.56% 13.32%
Schindler PS 207.40 0.24% 0.50 95797 207.30 206.30 207.70 50 206.00 210.00 350 -0.77% 15.48%
Schlatter N 44.20 2.79% 1.20 180 44.15 44.15 44.20 180 42.50 44.20 8 3.88% 14.06%
Schmolz + Bickenbach 0.92 1.10% 0.01 1083169 0.92 0.91 0.93 5435 - 0.92 260554 - 35.29%
Schweiter I 1214.00 0.91% 11.00 1141 1198.00 1198.00 1215.00 20 1210.00 1215.00 18 -0.57% 5.57%
Siegfried N 280.75 0.81% 2.25 10257 279.50 278.75 282.00 50 278.25 282.00 432 -0.97% 31.81%
Sika I 6070.00 -4.03% -255.00 22325 6185.00 6040.00 6255.00 2 - - 10 -2.96% 24.08%
Sonova N 157.70 1.55% 2.40 416801 155.40 155.20 158.60 125 158.90 158.00 140 3.34% 27.80%
St. Galler Kantonalb 424.00 1.98% 8.25 2870 419.00 418.00 425.75 20 420.00 - 25 -2.08% 7.07%
Starrag N 70.70 -1.67% -1.20 2451 70.60 70.50 70.70 6 69.55 71.90 256 0.14% 34.67%
Straumann N 529.00 0.67% 3.50 38475 527.50 526.00 531.50 20 525.00 - 65 -4.51% 33.08%
Sulzer N 113.30 0.71% 0.80 38733 113.40 112.20 113.80 40 111.00 115.00 782 -1.05% 7.90%
Sunrise N 78.75 1.88% 1.45 152583 77.70 77.15 78.90 169 78.00 78.90 5646 1.16% 17.54%
Swatch Group I 390.40 0.33% 1.30 141279 391.00 388.10 392.10 219 390.00 - 1 -1.54% 23.27%
Swatch Group N 76.85 0.46% 0.35 138593 76.70 76.35 76.95 270 76.00 76.90 90 -1.73% 23.45%
Swiss Life N 321.70 0.16% 0.50 137743 323.00 321.70 324.80 169 321.70 - 212 -2.13% 11.62%
Swiss Prime Site N 89.45 2.00% 1.75 223236 87.55 87.55 89.70 1000 87.90 89.60 111 0.85% 7.32%
Swiss Re N 87.85 -0.17% -0.15 1444902 88.45 87.65 88.55 400 91.00 - 344 -2.17% -8.96%
Swisscom N 464.40 1.75% 8.00 226996 457.70 456.30 465.00 4 461.00 - 236 1.64% 1.82%
Swissquote N 27.35 0.37% 0.10 15474 27.35 26.80 27.50 2398 26.90 27.70 350 -2.50% 14.68%
Tamedia N 153.60 1.05% 1.60 998 152.00 152.00 155.00 219 151.60 156.80 58 -0.90% -1.54%
Tecan N 179.00 1.02% 1.80 18649 178.30 177.60 179.20 100 165.00 180.00 143 0.06% 12.65%
Temenos N 88.80 -0.22% -0.20 272412 89.10 88.00 89.70 500 87.00 - 340 0.28% 25.25%
Thurgauer KB PS 95.05 0.16% 0.15 1243 95.00 94.50 95.75 100 94.00 95.75 204 -0.11% 7.40%
Titlis-Bahnen N 356.75 0.78% 2.75 47 354.00 354.00 356.75 14 354.00 356.00 20 -0.07% 1.35%
Tornos N 4.52 1.12% 0.05 4362 4.46 4.41 4.52 10740 4.40 4.52 4078 1.57% 44.41%
U-Blox N 199.90 -2.25% -4.60 168584 195.10 195.00 202.90 100 199.00 - 235 -5.57% 4.55%
UBS Group N 15.93 -0.13% -0.02 11259734 16.04 15.87 16.13 2000 15.95 - 1850 -4.09% -0.13%
VAT N 125.00 -1.42% -1.80 305449 126.00 123.10 126.00 35 126.00 - 410 -5.73% 47.32%
VP Bank I 121.50 -0.82% -1.00 2533 119.60 119.60 124.20 350 117.30 123.80 200 0.33% 12.50%
VZ Holding N 290.00 1.05% 3.00 1821 289.75 286.50 292.50 32 281.00 294.00 40 -0.60% -5.07%
Valartis I 9.15 1.10% 0.10 1 9.15 9.15 9.15 - - - - 9.71% 34.56%
Valiant N 114.20 -2.56% -3.00 29677 113.40 112.30 114.50 10 114.90 114.90 500 -4.59% 12.62%
Valora N 330.00 0.00% 0.00 2770 328.50 328.25 331.50 30 329.00 300.00 19 -2.87% 14.09%
Varia N 40.95 -1.33% -0.55 916 41.45 40.70 41.50 100 38.50 41.40 500 -3.08% 11.89%
Vaudoise Versicherun 530.00 -1.49% -8.00 894 538.00 526.00 538.00 19 521.50 530.00 25 -0.56% 9.96%
Vetropack I 1966.00 -1.90% -38.00 114 2005.00 1966.00 2005.00 10 1944.00 1977.00 6 -4.33% 10.76%
Vifor Pharma N 119.00 -89.96% -1066.00 175960 119.50 118.90 119.70 40 119.20 119.50 1150 -89