19.02.2017 12:42:35
SWISS PERFORMANCE PR
550.43
CHF
2.16
0.39%
17.02.2017 17:41
 
Chart
Kursdaten
Kurs 550.43 Eröffnung 548.20
Diff. absolut 2.16 Tages-Hoch 550.43
Diff. % 0.39 % Tages-Tief 546.37
Volumen - Umsatz -
Schlusskurs vom 16.02.2017 548.26 Volatilität in % -
Börse Letzter Handel 17.02.2017 / 17:41
Währung CHF Aktualisierungsstand 19.02.2017 / 12:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.82% 550.4 530.2
1 Woche 0.57% 550.4 545.4
1 Monat 2.64% 550.4 530.2
3 Monate 7.05% 550.4 499.4
6 Monate 4.87% 550.4 492.3
1 Jahr 9.08% 550.4 485.0
3 Jahre 5.54% 591.9 472.6
SMI
SMI
3.82
3.49
-0.4
-2.05
-3.49
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.4,"chartHeight":14.249080172316,"year":2015,"ID_NOTATION":"1274207"},"2016":{"performance":-3.49,"chartHeight":25.315024319176,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":3.82,"chartHeight":26.114922013949,"year":2017,"ID_NOTATION":"1274207"}}
{"2015":{"performance":-2.05,"chartHeight":20.604439819591,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":29.469834273432,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.49,"chartHeight":25.315024319176,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":25.903836355168,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":14.249080172316,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.56,"chartHeight":14.249080172316,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":16.081870038625,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":36.503611702643,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":27.285539817472,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":34.510081008631,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":15.936728242213,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.63,"chartHeight":14.249080172316,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":33.55329995157,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":34.171458134443,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":2.4,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2017 12:42:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 22.76 -0.78% -0.18 9111684 22.95 22.66 22.97 500 22.66 - 720 -0.78% 28.23%
AMS I 43.85 -1.35% -0.60 482914 44.20 43.45 44.50 300 43.40 44.00 3123 -3.63% 56.61%
APG SGA N 463.00 -0.05% -0.25 691 462.25 462.25 464.00 110 462.00 466.00 46 -0.32% 18.72%
Accu N 0.70 52.17% 0.24 117613 0.45 0.43 0.90 340 0.64 0.70 589 -10.26% -92.05%
Actelion N 267.00 -0.63% -1.70 1034024 269.10 266.50 269.10 2 270.00 268.40 80 -0.74% 94.46%
Addex N 2.24 -0.44% -0.01 17238 2.25 2.20 2.25 5174 2.21 2.25 3864 -1.32% -15.79%
Adecco N 70.70 -0.91% -0.65 1284956 71.20 70.25 71.55 380 - 71.45 75 0.35% 24.36%
Adval Tech N 235.00 0.21% 0.50 59 234.50 234.50 235.00 22 231.10 243.10 80 -0.17% 59.76%
Aevis N 59.10 -1.09% -0.65 528 59.75 59.10 59.75 90 59.10 59.75 5 -1.50% 49.62%
Airesis N 1.29 0.00% 0.00 120 1.29 1.29 1.29 7998 1.28 1.38 9317 -3.73% 18.35%
Airopack N 11.60 0.00% 0.00 4682 11.30 11.30 11.60 389 11.35 11.60 4772 0.43% 17.65%
Allreal N 156.10 0.71% 1.10 10090 154.90 154.70 156.60 100 156.00 156.70 160 1.10% 17.55%
Also N 111.40 -1.07% -1.20 21150 112.80 110.00 112.80 1002 110.00 - 4 -0.45% 71.52%
Arbonia N 17.15 -0.58% -0.10 98028 17.20 16.95 17.35 5000 17.00 17.40 10000 -0.87% 83.42%
Arundel N 8.10 1.25% 0.10 39 8.10 8.10 8.10 99 8.00 8.10 1650 1.25% -
Aryzta N 32.79 1.08% 0.35 1115338 32.29 31.67 32.88 3000 32.00 32.32 1 11.80% -28.31%
Ascom N 17.10 -0.58% -0.10 26312 17.05 17.00 17.25 500 16.95 17.30 5795 0.29% 6.21%
Autoneum N 270.75 -0.37% -1.00 4816 271.50 269.50 273.25 168 265.50 273.50 120 3.44% 28.56%
BC Geneve N 149.50 0.27% 0.40 1014 149.50 149.00 149.50 27 149.00 150.00 160 0.27% 10.84%
BC Jura I 57.50 -0.35% -0.20 104 58.85 57.20 58.85 95 57.50 58.90 33 0.17% -3.36%
BC Vaudoise N 683.00 -0.73% -5.00 4243 690.00 678.50 690.00 20 679.00 687.00 10 -1.16% 10.16%
BEKB | BCBE N 187.90 0.27% 0.50 1547 186.10 186.10 188.00 110 186.00 187.90 76 0.80% -2.64%
BFW Liegenschaften N 42.75 0.12% 0.05 1400 42.70 42.70 42.75 500 42.25 42.80 10325 0.59% 20.42%
BKW N 51.20 -0.10% -0.05 15050 51.25 51.00 51.25 379 51.20 51.55 101 0.29% 36.17%
BVZ N 569.50 0.00% 0.00 1 569.50 569.50 569.50 5 530.00 569.50 14 1.70% 1.70%
Bachem N 115.20 1.68% 1.90 11881 113.70 113.70 117.00 183 114.00 116.80 150 -2.62% 121.54%
Bank Coop I 44.90 0.67% 0.30 1188 44.70 44.70 45.10 221 44.10 45.00 60 0.90% 8.06%
Bank Linth N 537.50 0.28% 1.50 10 537.50 537.50 537.50 5 530.00 550.00 10 -0.09% -2.80%
Banque Profil I 4.49 7.16% 0.30 29196 4.03 4.00 4.49 250 4.25 4.49 2821 -10.02% 259.20%
Barry Callebaut N 1289.00 0.55% 7.00 6200 1286.00 1279.00 1295.00 2 1270.00 1293.00 5 1.34% 19.68%
Basellandschaftliche 919.50 -0.54% -5.00 144 925.00 916.50 927.00 20 916.00 920.00 80 -0.27% -0.05%
Basilea Pharma N 77.25 -0.52% -0.40 63170 77.80 76.05 77.95 100 78.15 77.00 60 2.52% 15.38%
Basler KB PS 72.05 0.91% 0.65 2539 71.50 71.25 72.05 236 71.80 72.50 50 2.20% 7.70%
Belimo N 3315.00 0.18% 6.00 225 3328.00 3310.00 3350.00 3 3250.00 3400.00 25 1.56% 38.12%
Bell N 453.25 3.90% 17.00 1200 430.75 430.75 454.00 12 444.00 455.75 128 3.72% 28.98%
Bellevue N 17.85 -0.28% -0.05 17045 18.00 17.85 18.10 1000 17.75 18.00 1237 0.56% 35.29%
Bobst N 77.15 -0.64% -0.50 10385 78.30 76.80 78.30 48 76.80 78.75 143 -0.13% 74.55%
Bossard N 173.10 -1.09% -1.90 12248 174.50 172.50 176.10 65 172.10 174.50 250 -1.82% 80.31%
Bucher N 276.75 -0.54% -1.50 11385 278.00 276.50 280.75 50 274.00 279.00 100 0.27% 28.60%
Burckhardt Compressi 310.25 0.24% 0.75 6864 312.00 308.75 312.00 5 306.25 313.00 180 1.39% 4.73%
Burkhalter N 149.00 -0.67% -1.00 4269 151.40 147.60 151.40 51 148.10 149.00 37 5.67% 42.18%
Bâloise N 128.80 -1.23% -1.60 150181 130.20 128.60 131.40 110 128.50 130.30 250 -1.23% 6.18%
CFT I 80.75 -0.62% -0.50 771 81.25 80.75 81.85 495 80.75 81.90 51 -0.19% 32.92%
CI COM I 3.33 -7.50% -0.27 800 3.36 3.33 3.36 796 3.31 3.56 200 -5.40% -30.19%
CPH N 41.50 0.24% 0.10 121 41.40 41.40 41.50 83 41.20 41.50 414 1.47% 34.74%
CS Group N 15.31 0.99% 0.15 18643997 15.43 15.11 15.50 3614 - 15.39 1000 4.86% 12.74%
Calida N 36.80 -0.54% -0.20 591 36.40 36.40 36.90 140 35.45 36.90 641 -1.74% 28.90%
Cassiopea N 32.35 1.09% 0.35 1394 32.05 32.05 32.95 500 31.00 34.00 2229 2.70% 8.92%
Cembra Money Bank N 78.95 0.38% 0.30 54648 78.90 78.40 79.20 200 77.50 79.20 174 0.51% 27.54%
Cham Paper N 330.00 0.00% 0.00 109 330.25 330.00 330.25 125 325.00 341.00 50 -2.58% 33.06%
Cicor Technologies N 37.50 -1.32% -0.50 458 37.90 37.00 37.90 50 36.05 37.50 48 1.21% 49.11%
Clariant N 19.21 2.24% 0.42 3079704 19.05 18.81 19.22 4206 18.70 19.22 5 1.64% 21.66%
Coltene N 84.45 1.38% 1.15 2472 84.20 83.75 84.95 28 84.20 84.85 50 1.69% 34.05%
Comet N 1073.00 0.28% 3.00 3152 1073.00 1059.00 1080.00 5 1100.00 1085.00 20 7.57% 70.72%
Conzzeta N 813.50 0.18% 1.50 991 800.50 800.50 814.00 9 787.00 814.00 5 -0.12% 35.13%
Cosmo N 170.20 0.00% 0.00 7238 170.50 168.70 171.20 159 168.50 172.00 200 -1.33% 10.52%
Crealogix N 105.50 -0.47% -0.50 705 105.50 105.50 105.50 200 103.00 106.50 97 -0.66% 26.35%
DKSH N 80.35 -0.25% -0.20 78020 80.80 79.95 80.80 350 79.90 81.95 300 -2.49% 28.97%
Daetwyler I 152.10 -1.43% -2.20 16474 154.30 151.90 154.50 3 151.30 156.00 250 -1.36% 23.86%
Dormakaba N 807.00 -0.43% -3.50 6753 810.50 802.50 811.00 50 - 810.00 50 0.37% 41.21%
Dufry N 142.40 -1.66% -2.40 149894 144.50 141.50 144.70 1140 140.00 145.50 233 -0.97% 38.93%
EFG International N 5.79 -1.36% -0.08 207962 5.91 5.73 5.91 1000 5.74 5.90 1100 1.05% -10.23%
Edisun Power N 48.00 1.69% 0.80 23 48.95 48.00 48.95 400 46.95 48.70 98 -0.10% 12.94%
Elma Electronic N 345.00 0.00% 0.00 10 345.00 345.00 345.00 7 345.00 375.00 19 - -0.58%
Emmi N 641.50 1.02% 6.50 4037 639.00 636.00 642.00 60 636.00 644.00 30 2.89% 39.53%
Ems-Chemie N 574.00 0.35% 2.00 20520 572.00 570.00 575.50 12 - 575.00 70 3.80% 23.37%
Evolva N 0.57 0.00% 0.00 832216 0.57 0.57 0.60 4000 0.58 0.58 40002 3.64% -32.94%
Feintool N 118.70 -1.58% -1.90 2934 119.30 118.70 120.50 272 118.50 123.00 300 -1.49% 57.01%
Flughafen Zuerich N 201.90 -0.54% -1.10 39159 203.70 201.40 203.70 130 201.00 208.50 190 0.30% 32.65%
Forbo N 1390.00 -0.93% -13.00 1694 1400.00 1380.00 1403.00 10 1361.00 1405.00 6 -1.00% 37.62%
GAM N 10.05 -1.47% -0.15 325376 10.25 10.00 10.25 5000 9.97 10.35 2000 -0.49% -28.98%
Galenica N 1119.00 1.18% 13.00 23806 1111.00 1103.00 1121.00 29 1105.00 1121.00 40 0.54% -19.84%
Gavazzi I 273.75 -0.09% -0.25 117 272.75 271.75 273.75 25 272.00 274.00 95 -1.88% 30.48%
Geberit N 426.90 -0.12% -0.50 143161 428.10 425.70 428.70 300 425.10 429.00 111 -0.51% 18.91%
Georg Fischer N 841.00 -0.83% -7.00 8804 845.00 836.50 846.00 17 - 848.00 25 -0.65% 22.77%
Givaudan N 1801.00 0.95% 17.00 60189 1785.00 1780.00 1803.00 - - - - 1.87% -3.07%
Glarner KB N 24.00 0.21% 0.05 2318 24.00 23.95 24.00 11 23.95 24.00 11100 - 20.00%
Goldbach N 30.75 1.15% 0.35 2779 30.50 30.45 30.75 736 30.35 30.75 879 1.32% 33.70%
Graubündner KB PS 1495.00 1.01% 15.00 91 1490.00 1483.00 1495.00 10 1490.00 1495.00 3 - -14.23%
Groupe Minoteries N 343.50 -2.35% -8.25 41 345.00 343.50 345.00 49 343.50 348.50 125 -1.29% 6.59%
Gurit I 846.50 0.12% 1.00 892 848.50 845.00 853.00 50 826.00 862.50 100 1.26% 64.21%
HIAG Immo N 109.20 0.18% 0.20 345 108.70 108.70 109.30 47 106.00 109.30 120 - 20.60%
Helvetia N 560.00 -0.62% -3.50 9680 562.00 559.00 567.50 33 558.50 564.00 75 -0.71% 9.91%
Highlight I 14.95 -6.56% -1.05 - 14.95 14.95 14.95 322 12.00 14.95 747 - 4.55%
Hochdorf N 313.75 3.12% 9.50 2928 306.00 305.00 313.75 2351 304.00 315.00 340 1.13% 83.48%
Huber+Suhner N 60.85 -1.30% -0.80 11874 61.80 60.35 61.80 400 60.00 63.00 1807 -1.38% 35.52%
Huegli I 805.50 1.19% 9.50 110 805.00 796.00 810.50 15 797.00 812.00 42 1.26% 8.85%
Hypo Lenzburg N 4400.00 -0.45% -20.00 9 4449.00 4400.00 4450.00 8 4400.00 4420.00 12 -1.12% 7.32%
IVF Hartmann N 205.00 1.18% 2.40 963 203.30 203.30 205.00 40 200.60 204.00 100 0.49% 14.53%
Implenia N 75.25 -0.99% -0.75 39837 75.85 74.15 76.05 100 75.00 78.00 231 -3.03% 52.17%
Inficon N 431.50 -0.86% -3.75 6701 434.00 431.00 440.75 38 431.00 431.00 87 -0.12% 49.05%
Interroll N 1205.00 -0.25% -3.00 369 1210.00 1200.00 1214.00 17 1172.00 1248.00 10 -0.41% 58.14%
Intershop N 502.00 0.40% 2.00 2870 502.50 500.00 505.00 77 500.50 511.00 1 -0.40% 17.77%
Investis N 60.00 0.08% 0.05 7073 59.95 59.55 60.05 49 59.85 60.50 288 - -
Julius Baer N 48.35 -0.92% -0.45 1505330 48.84 47.82 48.92 200 47.20 49.00 4830 2.07% 18.91%
Jungfraubahn N 99.00 0.00% 0.00 926 99.00 97.25 99.30 100 95.75 99.30 24 2.06% 8.08%
Kardex N 99.70 -0.60% -0.60 5142 100.60 98.80 100.60 720 99.00 100.50 577 -0.40% 46.83%
Komax N 262.25 0.19% 0.50 4672 262.50 261.00 263.00 100 263.00 263.00 167 - 25.42%
Kudelski I 17.05 -2.85% -0.50 354517 17.55 17.00 17.65 1000 18.50 17.60 3690 -9.07% 32.68%
Kühne + Nagel N 139.50 0.65% 0.90 250068 138.30 138.30 139.50 90 138.60 140.00 3664 1.09% 5.92%
LLB I 47.95 -0.10% -0.05 4060 47.10 47.10 48.00 222 47.70 48.00 1196 0.95% 35.07%
LafargeHolcim N 55.85 -0.98% -0.55 2381621 56.55 55.50 56.55 - - - - -0.71% 44.91%
Lastminute.com 14.80 -0.34% -0.05 12944 14.85 14.60 14.85 165 14.60 15.00 500 -0.67% 49.04%
Leclanché N 2.75 0.36% 0.01 68392 2.77 2.70 2.77 2500 2.70 2.75 2890 -0.36% 5.77%
Lem N 985.00 0.00% 0.00 474 985.00 975.00 985.50 6 975.00 987.00 10 - 41.73%
Leonteq N 28.50 3.07% 0.85 284253 27.65 26.35 28.50 1500 27.10 28.50 870 -10.94% -70.37%
Lifewatch N 12.80 1.59% 0.20 3248 12.80 12.60 12.80 2000 12.40 12.90 500 -0.78% -19.74%
Lindt & Sprüngli N 65050.00 1.02% 655.00 147 64590.00 64300.00 65055.00 2 - 65300.00 1 0.19% -4.57%
Lindt & Sprüngli PS 5575.00 1.55% 85.00 2190 5510.00 5485.00 5575.00 3 5570.00 5580.00 4 1.64% -2.19%
Logitech N 29.35 -0.68% -0.20 501957 29.45 29.15 29.45 30 - 29.50 1300 -0.51% 97.64%
Lonza N 179.60 0.00% 0.00 187212 179.40 178.10 180.40 100 178.00 181.00 65 1.18% 23.01%
LumX N 0.39 0.00% 0.00 89095 0.38 0.36 0.39 110000 0.35 0.39 50000 25.81% -1.98%
Luzerner Kantonalban 413.50 -1.14% -4.75 970 415.00 412.75 418.00 20 412.00 414.00 20 -1.37% 9.03%
MCH Group N 73.30 1.81% 1.30 654 71.65 71.65 73.60 85 71.65 73.60 49 -0.88% 20.96%
Metall Zug N 3925.00 0.72% 28.00 217 3909.00 3819.00 3925.00 7 3882.00 3925.00 8 5.31% 53.44%
Meyer Burger N 0.77 0.00% 0.00 1280005 0.77 0.76 0.78 156002 0.76 0.77 251002 - -47.35%
Mikron N 5.95 0.00% 0.00 311 5.95 5.95 5.95 289 5.95 6.00 6686 -1.33% 10.59%
Mobilezone N 14.50 -0.34% -0.05 93634 14.50 14.50 14.60 20742 14.50 14.60 5771 -0.34% 1.05%
Mobimo N 268.25 0.37% 1.00 8129 267.75 267.25 269.00 165 266.00 269.75 200 0.85% 25.23%
Molecular Partners N 20.50 -0.97% -0.20 5470 20.95 20.40 20.95 100 21.00 20.90 500 2.24% -36.73%
Myriad N 2.40 1.69% 0.04 33334 2.43 2.36 2.43 25461 2.35 2.44 3266 1.69% -16.08%
Nestlé N 73.85 1.93% 1.40 15428333 72.10 72.00 73.90 2366 - 73.80 25 0.07% -0.34%
Newron Pharma N 22.80 -2.15% -0.50 45429 23.30 22.35 23.50 50 22.50 23.00 1832 -2.98% -2.98%
Novartis N 77.00 1.05% 0.80 11565061 76.40 75.90 77.00 1100 - - 36815 2.12% 5.77%
OC Oerlikon N 11.35 -2.16% -0.25 707011 11.60 11.20 11.60 1800 11.25 11.45 30000 -0.44% 18.23%
Orascom N 4.93 -0.80% -0.04 12959 4.93 4.92 5.07 5677 4.90 5.08 11906 - -43.98%
Orell Füssli N 125.10 1.05% 1.30 2671 123.90 123.90 127.00 750 123.20 127.00 549 0.16% 14.25%
Orior N 79.80 0.00% 0.00 12775 79.60 79.60 80.50 23 79.60 80.50 534 -0.25% 34.12%
PSP N 93.40 0.38% 0.35 74266 92.85 92.85 93.65 400 92.90 93.70 2500 0.86% 10.86%
Panalpina N 127.00 -0.16% -0.20 23615 127.80 126.70 127.80 60 126.70 128.00 100 3.34% 33.47%
Pargesa I 65.70 0.08% 0.05 72975 65.80 65.35 65.90 1000 65.25 66.95 663 0.08% 12.12%
Partners Group N 529.50 0.38% 2.00 42035 528.00 524.50 529.50 70 527.50 530.00 705 1.73% 49.79%
Pax-Anlage N 1589.00 -0.06% -1.00 5 1589.00 1589.00 1589.00 34 1588.00 1609.00 20 -0.56% 18.49%
Peach Property N 15.70 0.64% 0.10 139 15.60 15.60 15.70 700 14.20 15.75 4532 0.32% 17.16%
Perfect Holding N 0.03 0.00% 0.00 8950 0.04 0.03 0.04 1577877 0.03 0.04 3214658 - -
Perrot Duval I 54.50 0.93% 0.50 259 55.75 54.50 55.75 29 54.50 55.00 40 0.83% 26.89%
Phoenix M. I 505.00 0.00% 0.00 385 505.00 504.00 508.00 71 500.00 - 2 0.40% 16.70%
Plazza N 235.20 0.34% 0.80 804 234.70 234.10 236.30 100 234.00 235.20 7 1.86% 18.79%
Private Equity N 70.80 0.00% 0.00 500 70.80 70.80 70.80 1117 70.80 71.00 500 0.43% 14.19%
Relief Therapeutics 18.40 0.82% 0.15 6802 18.30 17.85 18.55 100 19.00 19.00 100 -1.87% -29.23%
Richemont N 74.80 -1.97% -1.50 2260139 76.35 74.45 76.35 50 74.50 74.80 32 -0.80% 11.64%
Rieter N 196.30 -0.46% -0.90 6459 197.00 194.30 197.20 107 192.00 197.40 60 2.83% 4.97%
Roche GS 243.50 0.29% 0.70 2961580 242.20 241.50 243.50 2 245.00 - 411 1.46% -2.99%
Romande Energie N 1240.00 -2.05% -26.00 25 1247.00 1233.00 1248.00 7 1230.00 1240.00 2 0.16% 35.52%
SFPI N 93.00 0.87% 0.80 99 93.00 93.00 93.00 1 93.00 94.00 100 -1.01% 10.19%
SFS N 91.55 -0.60% -0.55 13250 92.35 91.05 92.35 200 91.05 92.90 400 -0.60% 41.94%
SGS N 2129.00 0.14% 3.00 27217 2133.00 2119.00 2134.00 15 2101.00 2139.00 15 0.76% 7.96%
SHL Telemedicine N 6.54 0.00% 0.00 7721 6.54 6.54 6.80 1999 6.01 6.76 20000 -3.82% -0.91%
SNB N 1711.00 0.12% 2.00 2 1711.00 1711.00 1711.00 6 1700.00 1709.00 4 0.47% 62.95%
SPICE PRIVATE EQU. S 26.90 -0.37% -0.10 86 27.00 26.90 27.00 15 26.90 27.10 100 - 13.74%
Santhera N 75.65 -0.33% -0.25 11533 76.15 75.00 76.40 65 75.50 76.00 550 0.87% 10.28%
Schaffner N 265.25 2.02% 5.25 3236 260.50 260.50 270.00 20 260.00 270.00 32 2.02% 26.19%
Schindler N 190.80 0.16% 0.30 20462 190.10 190.10 191.30 110 190.00 192.00 842 0.90% 17.56%
Schindler PS 193.40 0.16% 0.30 79439 192.90 192.50 193.80 30 191.20 195.00 631 0.68% 18.07%
Schlatter N 40.95 -2.50% -1.05 - 40.95 40.95 40.95 650 38.05 42.00 2 -2.50% 32.10%
Schmolz + Bickenbach 0.68 0.00% 0.00 120871 0.68 0.67 0.68 100000 0.69 0.68 178521 - 38.78%
Schweiter I 1139.00 -0.70% -8.00 755 1139.00 1131.00 1146.00 15 1131.00 1160.00 40 1.70% 40.62%
Siegfried N 226.50 -0.22% -0.50 2465 227.50 226.50 228.00 45 220.00 228.00 610 -0.04% 23.10%
Sika I 5395.00 0.00% 0.00 5396 5400.00 5335.00 5405.00 21 5320.00 5490.00 1000 -0.09% 44.14%
Sonova N 127.40 1.03% 1.30 187041 125.90 125.80 127.40 200 127.40 127.50 200 - 8.70%
St. Galler Kantonalb 408.00 -0.31% -1.25 1017 409.00 406.25 411.00 36 407.50 414.75 37 -0.43% 15.09%
Starrag N 60.50 -2.34% -1.45 1215 61.95 60.50 61.95 650 60.00 62.00 2880 -5.39% 46.67%
Straumann N 411.00 4.05% 16.00 95115 399.00 394.75 412.50 20 406.00 412.00 300 1.99% 35.98%
Sulzer N 107.20 -2.37% -2.60 44209 109.60 107.20 109.90 300 107.00 109.00 650 -1.02% 16.40%
Sunrise N 69.25 0.44% 0.30 142728 69.10 68.95 69.50 400 69.00 69.60 100 0.22% 19.60%
Swatch Group I 336.60 -0.91% -3.10 220006 338.50 333.30 340.30 16 333.30 340.00 50 -0.33% -3.91%
Swatch Group N 65.95 -0.60% -0.40 119492 66.45 65.55 66.60 50 65.50 67.00 5800 -0.75% -3.79%
Swiss Life N 313.20 -0.29% -0.90 228331 313.60 310.40 315.90 2 317.00 315.00 40 0.97% 31.60%
Swiss Prime Site N 85.35 0.41% 0.35 156485 85.30 85.05 85.50 50 85.10 85.90 680 -0.70% 4.02%
Swiss Re N 92.75 -0.38% -0.35 2176636 92.95 92.10 93.65 6 93.00 - 400 -1.64% 1.53%
Swisscom N 447.90 0.20% 0.90 189843 446.40 443.90 448.10 8 446.00 448.20 825 0.88% -8.27%
Swissmetal I 0.05 25.00% 0.01 15500 0.06 0.05 0.06 179670 0.04 0.05 13700 25.00% -81.48%
Swissquote N 24.15 -0.41% -0.10 3139 24.15 24.15 24.50 1992 24.15 24.50 551 -0.82% -
Syngenta N 427.90 -0.14% -0.60 340647 428.00 426.00 429.10 50 426.70 428.00 200 -1.16% 6.66%
Tamedia N 157.00 0.00% 0.00 735 156.80 156.00 157.00 130 156.00 157.00 271 1.49% -6.27%
Tecan N 162.40 -0.67% -1.10 15276 165.00 160.80 165.00 101 160.20 165.00 256 -0.73% 12.15%
Temenos N 74.00 -0.14% -0.10 615161 74.35 73.60 74.90 100 73.50 74.90 200 0.34% 65.36%
Thurgauer KB PS 92.00 0.60% 0.55 964 91.50 91.00 92.00 55 91.00 92.00 2591 1.43% 13.23%
Titlis-Bahnen N 329.75 -0.15% -0.50 239 330.25 323.75 330.25 49 320.75 330.00 23 -1.93% -18.78%
Tornos N 3.60 -0.28% -0.01 4292 3.60 3.56 3.61 7000 3.55 3.65 4036 5.57% 31.87%
U-Blox N 193.00 0.05% 0.10 27023 193.00 188.70 193.30 40 189.00 194.00 105 4.10% 3.71%
UBS Group N 15.81 -0.82% -0.13 17597426 15.94 15.66 16.04 1000 15.90 - 6649 -0.88% 4.36%
VAT N 98.00 0.56% 0.55 22633 97.50 97.40 98.20 70 98.30 98.30 80 -0.05% -
VP Bank I 107.60 -0.09% -0.10 877 107.90 106.50 107.90 16 106.50 107.60 318 -0.37% 34.16%
VZ Holding N 296.25 -1.50% -4.50 6442 297.50 295.00 299.50 35 292.00 305.00 22 -1.74% 19.46%
Valartis I 7.02 0.00% 0.00 87 6.90 6.90 7.02 5000 6.70 7.02 950 -0.43% -2.90%
Valiant N 103.40 -0.58% -0.60 11227 103.30 103.20 103.90 70 103.00 104.60 300 -2.18% 1.37%
Valora N 326.00 -1.29% -4.25 5041 332.50 324.50 332.50 14 325.50 328.25 6 1.64% 64.73%
Varia N 36.00 0.56% 0.20 4673 35.80 35.75 36.00 49 35.75 36.00 2966 0.28% -
Vaudoise Versicherun 513.00 0.10% 0.50 466 512.00 503.50 514.00 500 505.00 517.00 10 -1.16% 3.17%
Vetropack I 1788.00 -1.43% -26.00 319 1789.00 1760.00 1820.00 10 1761.00 1800.00 10 -3.56% 21.47%
Villars N 670.00 3.55% 23.00 36 670.00 670.00 670.00 25 630.00 672.00 2 3.55% 34.88%
Von Roll I 0.60 1.69% 0.01 38398 0.59 0.58 0.60 39408 0.58 0.59 1000 3.45% 1.69%
Vontobel N 56.30 0.00% 0.00 45776 56.15 55.95 56.50 1000 53.40 56.95 334 1.26% 32.00%