18.01.2017 23:11:50
SWISS PERFORMANCE PR
536.94
CHF
0.69
0.13%
18.01.2017 17:41
 
Chart
Kursdaten
Kurs 536.94 Eröffnung 537.80
Diff. absolut 0.69 Tages-Hoch 537.80
Diff. % 0.13 % Tages-Tief 535.20
Volumen - Umsatz -
Schlusskurs vom 17.01.2017 536.25 Volatilität in % -
Börse Letzter Handel 18.01.2017 / 17:41
Währung CHF Aktualisierungsstand 18.01.2017 / 23:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 1.28% 545.6 534.2
1 Woche -1.09% 544.3 535.2
1 Monat 1.51% 545.6 527.3
3 Monate 2.97% 545.6 492.3
6 Monate 2.64% 545.6 492.3
1 Jahr 5.16% 545.6 472.6
3 Jahre 2.43% 591.9 472.6
SMI
SMI
1.28
1.13
-0.4
-2.05
-3.49
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.4,"chartHeight":9.1737309703789,"year":2015,"ID_NOTATION":"1274207"},"2016":{"performance":-3.49,"chartHeight":16.298120285962,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":1.28,"chartHeight":10.580823424692,"year":2017,"ID_NOTATION":"1274207"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":1.13,"chartHeight":9.8703665310221,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.08,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.32,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.15,"chartHeight":9.9703683860517,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.03,"chartHeight":9.3422149469745,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2017 23:11:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 22.48 0.31% 0.07 5046737 22.49 22.27 22.50 3140 22.23 22.50 5000 -0.57% 39.63%
AMS I 32.30 0.94% 0.30 554552 32.40 31.65 32.70 685 - - 25 4.36% 18.97%
APG SGA N 446.50 -0.11% -0.50 753 447.00 442.00 449.00 111 446.50 449.50 30 0.34% 16.96%
Accu N 0.31 3.33% 0.01 - 0.31 0.31 0.31 2500 0.31 0.50 1600 - -97.03%
Actelion N 228.80 -0.09% -0.20 433209 228.30 227.00 229.40 70 229.50 228.80 20 0.09% 78.47%
Addex N 2.34 -2.50% -0.06 36709 2.40 2.25 2.40 300 - 2.35 7125 - -22.00%
Adecco N 69.80 -0.29% -0.20 746662 70.15 69.00 70.20 200 69.00 - 1700 -0.43% 16.53%
Adval Tech N 227.40 -0.04% -0.10 4 227.10 227.10 227.40 50 211.50 234.00 58 0.09% 54.06%
Aevis N 65.30 -0.46% -0.30 288 65.60 65.30 65.60 45 - 65.60 100 -0.46% 51.86%
Airesis N 1.44 0.70% 0.01 1187 1.37 1.37 1.44 8950 1.36 1.44 4727 - 44.00%
Airopack N 11.60 -2.11% -0.25 9803 11.65 11.30 11.75 4342 11.30 11.60 120 -2.11% 5.45%
Allreal N 149.00 0.74% 1.10 11660 148.20 148.10 149.10 150 148.30 149.10 363 -0.47% 14.18%
Also N 93.30 0.32% 0.30 24940 93.60 92.85 94.40 120 93.00 94.45 300 -0.74% 50.48%
Arbonia N 18.20 5.51% 0.95 511682 17.45 17.35 18.20 400 19.00 18.20 6033 8.98% 101.11%
Arundel N 7.80 -2.50% -0.20 788 7.80 7.80 8.00 600 7.61 8.00 2049 -1.27% -13.33%
Aryzta N 45.06 1.62% 0.72 459903 44.59 44.59 45.80 230 - - 295 1.01% 3.02%
Ascom N 16.70 -1.18% -0.20 201804 16.90 16.60 17.15 2720 16.50 16.80 200 2.77% 10.96%
Autoneum N 255.25 -0.10% -0.25 19532 257.25 253.25 258.25 50 254.00 260.00 88 -4.85% 21.66%
BC Geneve I 298.75 0.25% 0.75 299 299.00 298.25 300.00 50 298.00 300.00 43 -0.25% 13.70%
BC Jura I 53.55 -2.55% -1.40 2 53.55 53.55 53.55 34 53.50 55.00 93 -0.83% -8.46%
BC Vaudoise N 657.50 -0.90% -6.00 5712 667.50 657.00 667.50 22 657.00 665.00 57 -0.15% 10.69%
BEKB | BCBE N 180.10 -1.10% -2.00 1802 182.50 180.10 182.50 246 180.00 183.00 90 -1.42% -3.43%
BFW Liegenschaften N 40.50 0.12% 0.05 429 40.45 40.45 40.50 500 39.60 40.50 175 0.62% 20.90%
BKW N 49.80 -0.30% -0.15 18091 49.95 49.60 50.05 2000 49.55 50.20 450 1.63% 35.69%
BVZ N 532.00 -0.28% -1.50 - 532.00 532.00 532.00 20 525.50 532.00 50 1.33% -7.48%
Bachem N 104.90 -0.66% -0.70 11379 105.00 104.00 105.80 252 104.00 106.00 1100 -1.59% 111.71%
Bank Coop I 43.00 -1.83% -0.80 2117 43.45 42.85 43.65 292 43.00 43.80 45 -0.46% 2.99%
Bank Linth N 527.00 -0.28% -1.50 41 528.50 527.00 529.00 18 524.00 550.00 10 -0.28% 1.05%
Banque Profil I 4.98 0.61% 0.03 1543 4.98 4.98 4.98 1592 4.80 4.95 1900 15.81% 280.15%
Barry Callebaut N 1244.00 1.14% 14.00 6690 1240.00 1231.00 1253.00 20 1222.00 1254.00 15 -0.80% 18.25%
Basellandschaftliche 906.00 0.00% 0.00 156 906.00 906.00 909.50 30 906.00 910.00 4 -1.52% 0.28%
Basilea Pharma N 72.40 -0.34% -0.25 44343 73.10 71.60 73.40 150 - 74.85 50 -2.69% -4.17%
Basler KB PS 69.05 1.25% 0.85 2827 68.20 68.05 69.15 500 68.15 69.20 300 1.25% 1.62%
Belimo N 3075.00 -0.81% -25.00 444 3120.00 3075.00 3143.00 8 3075.00 3150.00 20 -1.51% 36.85%
Bell N 416.25 -1.07% -4.50 961 415.50 415.50 427.25 62 415.50 419.00 5 -2.40% 27.72%
Bellevue N 16.35 0.93% 0.15 7928 16.30 16.05 16.35 1211 16.05 16.35 369 1.55% 23.05%
Bobst N 70.90 1.79% 1.25 17986 70.45 69.30 71.05 200 70.00 71.70 500 -0.14% 80.87%
Bossard N 152.90 0.00% 0.00 16559 152.90 152.20 154.00 200 152.70 154.00 5235 3.94% 61.37%
Bucher N 261.00 0.77% 2.00 20271 259.50 258.50 261.75 10 256.50 262.00 40 -0.19% 29.98%
Burckhardt Compressi 296.00 0.34% 1.00 11849 289.25 289.25 296.00 13 294.00 297.00 120 0.68% 4.59%
Burkhalter N 137.20 0.51% 0.70 10379 136.60 136.60 138.50 100 136.50 139.00 600 0.37% 36.79%
Bâloise N 126.70 -0.39% -0.50 159582 127.30 126.50 127.30 250 - 127.00 170 -2.01% 4.11%
CFT I 80.95 1.19% 0.95 24 80.05 80.05 80.95 601 80.00 81.00 10000 -0.49% 26.29%
CI COM I 3.41 -4.48% -0.16 88 3.35 3.35 3.41 398 3.41 3.79 100 1.49% -34.30%
CPH N 39.95 0.00% 0.00 1 39.95 39.95 39.95 50 39.50 40.00 99 -0.12% 28.04%
CS Group N 15.28 -2.49% -0.39 25304143 15.52 14.85 15.55 70 15.28 - 1400 -4.68% -16.96%
Calida N 35.90 0.70% 0.25 1102 35.70 35.70 36.00 295 35.10 36.90 500 -1.64% 22.73%
Cassiopea N 32.20 0.31% 0.10 1902 32.50 31.50 32.50 1000 30.90 33.70 747 0.62% 9.15%
Cembra Money Bank N 74.20 -0.13% -0.10 66326 74.40 73.80 74.45 10 73.80 75.45 400 -0.80% 23.15%
Cham Paper N 326.75 -0.31% -1.00 - 326.75 326.75 326.75 20 321.50 328.00 200 -0.38% 31.22%
Cicor Technologies N 32.00 0.00% 0.00 1402 32.00 31.85 32.00 200 31.85 32.50 650 9.40% 25.98%
Clariant N 18.35 1.05% 0.19 2639701 18.21 18.16 18.43 300 18.40 18.37 300 3.09% 12.58%
Coltene N 76.00 0.00% 0.00 1127 75.10 74.50 76.00 10 74.15 76.00 648 -1.94% 25.93%
Comet N 990.00 -0.30% -3.00 327 992.00 983.00 992.00 122 980.00 990.00 40 -1.00% 66.39%
Conzzeta N 777.00 0.91% 7.00 667 770.00 770.00 787.00 100 753.00 789.00 15 0.91% 30.81%
Cosmo N 166.50 0.00% 0.00 10177 166.90 166.20 167.60 90 166.00 169.50 634 -1.77% 14.67%
Crealogix N 105.50 -0.94% -1.00 63 105.50 105.50 105.50 137 105.50 106.50 7 -0.94% 26.50%
DKSH N 71.40 -1.38% -1.00 41207 72.80 71.30 72.85 150 70.00 73.00 500 -2.72% 22.05%
Daetwyler I 147.70 0.27% 0.40 9014 149.00 147.50 149.00 102 147.50 149.00 200 1.44% 8.52%
Dormakaba N 750.50 0.40% 3.00 7550 751.50 746.00 752.00 10 747.00 - 10 -0.92% 20.56%
Dufry N 138.10 -0.79% -1.10 188169 139.50 137.20 140.80 200 136.80 139.20 130 3.60% 35.39%
EFG International N 6.02 -0.66% -0.04 279521 6.18 6.00 6.18 9771 6.00 6.13 5590 -2.27% -37.03%
Edisun Power N 47.05 -2.79% -1.35 335 48.80 46.95 49.70 363 46.80 49.00 75 -3.88% 13.51%
Elma Electronic N 345.75 -1.21% -4.25 - 345.75 345.75 345.75 50 340.00 349.75 19 - -6.30%
Emmi N 633.00 -0.16% -1.00 3982 639.00 628.00 643.50 22 627.00 645.00 89 0.64% 47.21%
Ems-Chemie N 503.00 0.00% 0.00 16898 504.50 501.50 509.50 480 501.00 507.00 100 -0.59% 23.59%
Evolva N 0.52 -1.89% -0.01 1418775 0.53 0.51 0.53 150 0.55 - 16400 -8.77% -31.58%
Feintool N 119.80 0.25% 0.30 1739 119.50 119.50 121.10 100 119.00 124.00 150 -0.17% 53.10%
Flughafen Zuerich N 196.60 0.61% 1.20 33836 195.30 195.20 196.90 50 - 197.00 80 -0.05% 40.33%
Forbo N 1365.00 1.34% 18.00 1336 1352.00 1351.00 1370.00 5 1350.00 1374.00 34 0.15% 34.62%
GAM N 11.20 0.90% 0.10 353235 11.15 11.05 11.25 500 11.05 11.25 2000 -3.45% -19.13%
Galenica N 1131.00 -0.18% -2.00 33534 1137.00 1122.00 1141.00 66 - 1150.00 2100 -2.08% -15.60%
Gavazzi I 260.50 -0.19% -0.50 189 262.00 260.50 263.00 66 260.50 262.00 50 -0.10% 26.52%
Geberit N 424.20 -0.09% -0.40 137570 425.80 423.80 427.00 82 - 427.50 100 2.71% 27.46%
Georg Fischer N 847.00 1.56% 13.00 8691 833.00 831.50 849.00 10 843.00 849.00 45 0.65% 35.52%
Givaudan N 1806.00 -0.44% -8.00 37650 1823.00 1800.00 1827.00 7 1805.00 1840.00 6 -2.85% 2.03%
Glarner KB N 22.90 -0.65% -0.15 1061 23.00 22.90 23.00 90 22.90 23.40 498 0.22% 18.04%
Goldbach N 28.00 0.72% 0.20 4487 28.30 28.00 28.70 1833 28.00 30.00 5298 -3.45% 38.61%
Gottex Fund N 0.34 0.00% 0.00 10000 0.34 0.34 0.34 50000 0.32 0.34 42406 9.68% -29.63%
Graubündner KB PS 1440.00 0.21% 3.00 438 1446.00 1430.00 1446.00 10 1431.00 1460.00 20 -0.62% -20.79%
Groupe Minoteries N 360.00 0.00% 0.00 2 360.00 360.00 360.00 47 340.00 360.00 376 - 10.51%
Gurit I 801.00 0.00% 0.00 481 804.50 801.00 804.50 10 801.00 808.00 20 -0.50% 52.72%
HIAG Immo N 107.00 0.00% 0.00 519 107.20 107.00 107.60 500 106.90 108.00 1350 -1.56% 15.05%
Helvetia N 551.50 -0.27% -1.50 15782 547.50 538.00 554.50 25 538.00 - 5 -0.90% 3.57%
Highlight I 14.50 2.11% 0.30 - 14.50 14.50 14.50 60 14.10 15.00 5334 -2.68% -2.03%
Hochdorf N 329.50 -0.15% -0.50 2846 330.00 327.00 334.00 293 320.00 331.00 432 -1.35% 93.82%
Huber+Suhner N 60.35 -1.07% -0.65 15777 60.50 60.00 60.80 235 60.00 61.00 765 2.99% 43.52%
Huegli I 775.00 0.39% 3.00 167 773.50 772.00 782.00 42 775.00 784.00 50 3.33% 3.96%
Hypo Lenzburg N 4365.00 0.76% 33.00 5 4365.00 4365.00 4365.00 2 4360.00 4390.00 1 1.04% 6.46%
INVESTIS HOLDING SF- 58.30 0.95% 0.55 118 58.25 58.25 58.30 439 57.75 58.30 118 0.87% -
IVF Hartmann N 203.80 0.00% 0.00 182 203.80 203.70 203.80 45 203.70 205.00 300 0.94% 19.53%
Implenia N 76.40 0.26% 0.20 49598 76.00 74.85 77.55 26 74.60 77.60 100 -0.78% 64.12%
Inficon N 393.00 0.51% 2.00 2873 390.00 390.00 394.50 50 390.50 394.50 3 3.69% 40.36%
Interroll N 1120.00 0.81% 9.00 489 1114.00 1105.00 1127.00 5 1100.00 1130.00 50 -0.89% 41.68%
Intershop N 502.50 0.00% 0.00 920 502.50 502.50 505.00 126 502.50 505.00 1020 0.30% 25.08%
Julius Baer N 47.30 -1.15% -0.55 764484 47.91 47.00 48.17 469 47.00 - 172 -0.02% 12.81%
Jungfraubahn N 96.45 -1.33% -1.30 1714 97.75 96.45 97.75 133 96.00 96.50 250 -0.87% 3.49%
Kardex N 97.00 0.21% 0.20 6925 97.50 96.65 97.50 318 97.00 98.00 300 -2.22% 37.78%
Komax N 254.75 2.02% 5.05 12027 248.00 248.00 256.00 62 254.00 256.50 40 1.09% 32.20%
Kudelski I 17.85 -2.19% -0.40 153678 18.35 17.85 18.35 2195 17.80 18.40 500 -1.38% 39.45%
Kühne + Nagel N 133.20 0.30% 0.40 191877 133.00 132.70 133.60 30 132.50 134.00 50 -1.48% 3.18%
LLB I 40.75 0.00% 0.00 3610 40.50 40.50 41.15 1207 40.50 41.50 409 0.74% 22.19%
LafargeHolcim N 51.20 -1.82% -0.95 3006835 52.00 50.75 52.00 100 51.00 52.50 5755 -3.85% 20.93%
Lastminute.com 14.30 0.00% 0.00 14439 14.20 14.20 14.40 190 14.20 14.40 193 - 24.35%
Leclanché N 2.82 -1.05% -0.03 33111 2.85 2.82 2.85 2500 2.78 2.88 9502 -1.05% 7.63%
Lem N 925.00 -1.02% -9.50 280 934.50 924.00 934.50 40 920.00 938.00 20 -1.39% 25.34%
Leonteq N 36.80 -1.87% -0.70 33902 37.90 36.50 37.90 1950 36.50 38.00 67 -7.42% -68.57%
Lifewatch N 9.95 0.00% 0.00 1880 9.90 9.90 9.95 1000 9.80 9.95 1515 -0.50% -39.08%
Lindt & Sprüngli N 66120.00 1.03% 675.00 300 65395.00 65350.00 66750.00 1 65200.00 66800.00 1 3.96% 3.30%
Lindt & Sprüngli PS 5745.00 2.04% 115.00 8142 5600.00 5600.00 5745.00 3 - 5750.00 111 5.90% 7.99%
Logitech N 25.70 0.19% 0.05 808639 25.60 25.25 25.70 230 25.05 25.80 32350 -1.15% 89.67%
Lonza N 183.90 0.93% 1.70 161813 183.70 182.90 184.20 500 181.50 185.00 500 -1.34% 24.09%
Luzerner Kantonalban 402.00 -0.06% -0.25 1204 402.50 401.75 405.50 13 402.00 408.50 25 -1.89% 6.14%
MCH Group N 74.20 -0.47% -0.35 1946 74.55 73.10 74.55 44 73.75 74.20 1043 -1.20% 20.65%
Metall Zug N 3396.00 0.21% 7.00 501 3392.00 3380.00 3400.00 1 3385.00 3400.00 5 -1.85% 40.27%
Meyer Burger N 0.80 1.27% 0.01 3828764 0.79 0.79 0.81 750 0.80 0.80 518582 -1.23% -48.85%
Mikron N 6.09 0.33% 0.02 171 6.05 6.05 6.11 1336 5.98 6.34 780 1.33% 8.94%
Mobilezone N 14.50 0.00% 0.00 121439 14.45 14.45 14.70 1845 14.40 14.60 3500 0.35% 3.57%
Mobimo N 257.75 0.39% 1.00 5655 257.75 255.75 257.75 100 255.00 257.75 199 0.78% 22.04%
Molecular Partners N 22.00 4.02% 0.85 10467 21.45 20.90 22.20 1000 21.00 23.00 1130 -2.22% -29.03%
Myriad N 2.49 -0.40% -0.01 14415 2.50 2.47 2.51 20000 2.45 2.51 607 -1.19% -9.45%
Nestlé N 73.75 0.55% 0.40 3515371 73.55 73.50 73.95 4201 - - 140 -0.74% 5.28%
Newron Pharma N 21.10 -2.31% -0.50 19380 21.50 21.00 21.50 2200 21.00 21.50 130 -1.86% -13.17%
Novartis N 72.20 1.19% 0.85 5392864 71.95 71.75 72.25 850 - - 50 -3.02% -10.20%
OC Oerlikon N 10.95 0.92% 0.10 578777 10.90 10.70 10.95 1000 10.75 10.95 4832 1.39% 31.77%
Orascom N 4.81 -0.82% -0.04 18509 4.93 4.81 5.00 4020 4.81 5.04 190 -3.80% -48.83%
Orell Füssli N 120.30 -2.98% -3.70 808 122.50 120.30 124.00 125 121.00 124.00 271 -3.06% 6.27%
Orior N 80.75 0.19% 0.15 5757 80.60 80.40 81.30 98 80.40 81.30 45 2.28% 40.92%
PSP N 87.75 -0.28% -0.25 97694 88.15 87.65 88.40 200 87.50 87.90 500 0.29% 6.04%
Panalpina N 122.80 1.15% 1.40 20736 125.00 122.60 125.80 100 - 124.20 250 -1.60% 25.88%
Pargesa I 65.70 -0.30% -0.20 36772 65.65 65.40 65.90 80 65.30 66.20 1000 -0.23% 14.56%
Partners Group N 500.00 0.15% 0.75 55044 499.50 498.00 501.00 50 498.00 - 52 2.67% 41.04%
Pax-Anlage N 1593.00 0.06% 1.00 25 1592.00 1592.00 1593.00 94 1592.00 1596.00 12 -0.25% 18.79%
Peach Property N 15.85 0.96% 0.15 11734 15.65 15.60 15.85 3782 15.30 15.85 352 1.93% 32.08%
Perfect Holding N 0.03 -25.00% -0.01 920 0.04 0.03 0.04 2415298 0.03 0.04 2458315 - -25.00%
Perrot Duval I 57.00 6.94% 3.70 550 54.50 54.50 57.95 550 52.75 57.95 150 7.55% 25.55%
Phoenix M. I 505.50 1.51% 7.50 295 502.00 498.00 505.50 161 501.00 505.50 50 2.90% 13.53%
Plazza N 227.50 0.22% 0.50 186 227.30 227.00 227.50 200 223.00 227.90 170 1.02% 15.72%
Private Equity N 70.80 0.43% 0.30 61 70.80 70.80 70.80 126 70.50 71.00 369 -0.28% 13.83%
Relief Therapeutics 17.80 -2.47% -0.45 4455 18.00 17.70 18.25 10 - - 4 -4.30% -42.58%
Richemont N 76.00 -0.52% -0.40 2076325 76.75 75.40 76.90 300 75.10 76.40 265 7.19% 21.02%
Rieter N 189.30 1.23% 2.30 10207 184.70 184.70 190.50 50 187.10 192.70 19 6.11% 9.87%
Roche GS 235.60 0.38% 0.90 1751036 236.80 233.80 236.80 535 - - 375 -2.16% -8.11%
Romande Energie N 1284.00 0.71% 9.00 48 1283.00 1277.00 1285.00 21 1275.00 1285.00 75 0.39% 35.51%
SFPI N 94.40 0.21% 0.20 13 94.40 94.40 94.40 56 93.05 94.40 31 0.43% 12.92%
SFS N 86.35 0.76% 0.65 26479 85.65 85.50 86.60 100 85.85 86.60 1037 1.65% 36.20%
SGS N 2088.00 -0.10% -2.00 21082 2097.00 2078.00 2097.00 3 2088.00 2120.00 183 -1.32% 16.58%
SHL Telemedicine N 7.08 1.72% 0.12 5402 6.91 6.57 7.08 1000 6.60 7.08 862 0.43% 8.92%
SNB N 1842.00 -2.33% -44.00 51 1825.00 1825.00 1889.00 15 1820.00 1890.00 20 -3.56% 63.88%
SPICE PRIVATE EQU. S 26.40 1.54% 0.40 372 26.00 26.00 26.40 1300 26.00 26.60 100 1.54% 7.76%
Santhera N 70.15 3.54% 2.40 44815 68.50 68.15 70.80 72 69.15 71.00 601 -2.64% 4.86%
Schaffner N 250.00 0.00% 0.00 222 245.30 245.30 250.00 10 245.20 - 50 -2.72% 11.26%
Schindler N 179.60 0.50% 0.90 21310 180.80 178.10 180.80 100 179.40 181.70 60 0.28% 18.63%
Schindler PS 181.20 0.39% 0.70 66759 181.00 180.00 181.30 2500 179.80 185.00 400 -0.38% 20.32%
Schlatter N 38.65 -3.50% -1.40 219 38.00 38.00 40.45 1000 39.00 40.50 649 -2.15% 28.83%
Schmolz + Bickenbach 0.67 -1.47% -0.01 155778 0.67 0.66 0.68 46546 0.66 0.67 16600 -1.47% 36.73%
Schweiter I 1101.00 0.64% 7.00 2641 1090.00 1083.00 1106.00 9 1098.00 1130.00 38 -2.13% 36.18%
Siegfried N 215.90 0.51% 1.10 2854 214.30 213.30 215.90 33 213.00 218.00 250 -1.19% 19.94%
Sika I 4798.00 0.36% 17.00 3860 4778.00 4762.00 4798.00 8 4775.00 4798.00 18 -0.54% 37.83%
Sonova N 128.50 -0.31% -0.40 187774 129.10 128.10 129.30 60 128.10 129.00 300 1.90% 9.83%
St. Galler Kantonalb 386.25 -1.21% -4.75 3077 389.50 372.00 391.50 55 385.00 395.00 41 -2.59% 10.99%
Starrag N 54.00 -2.88% -1.60 488 55.00 54.00 55.00 12 54.00 55.00 300 1.22% 22.17%
Straumann N 402.00 0.06% 0.25 22126 405.00 399.75 406.00 100 - 408.00 6300 0.25% 39.58%
Sulzer N 108.10 -0.09% -0.10 16108 108.40 107.60 108.40 100 107.50 109.80 60 -1.19% 24.25%
Sunrise N 66.00 -0.23% -0.15 158669 66.30 65.85 66.85 530 - 67.65 545 -1.49% 17.54%
Swatch Group I 344.40 -0.52% -1.80 322028 345.60 343.50 349.00 290 343.00 350.00 1175 3.83% 7.56%
Swatch Group N 67.30 -0.44% -0.30 102290 67.50 67.05 67.85 50 67.00 67.85 1033 3.70% 8.20%
Swiss Life N 292.40 -0.17% -0.50 139611 293.90 289.30 294.00 30 - - 45 -0.95% 13.25%
Swiss Prime Site N 83.85 -0.59% -0.50 125996 84.70 83.70 84.85 600 - 84.20 1000 -0.77% 11.58%
Swiss Re N 92.90 -0.43% -0.40 2410572 93.10 91.85 93.15 86 93.00 - 6079 -3.38% 0.49%
Swisscom N 449.60 -0.62% -2.80 132255 453.60 449.40 454.50 42 - 455.30 50 -2.54% -5.35%
Swissmetal I 0.07 -12.50% -0.01 8900 0.07 0.07 0.07 25882 0.06 0.08 61221 -12.50% -73.08%
Swissquote N 23.90 -1.44% -0.35 6109 24.20 23.80 24.20 397 23.75 24.40 100 -2.45% 2.80%
Syngenta N 423.40 0.24% 1.00 170371 422.10 421.10 425.60 370 - 424.00 1050 0.64% 13.18%
Tamedia N 147.00 0.00% 0.00 1092 146.70 146.70 148.60 250 146.60 - 13 -3.54% -12.76%
Tecan N 155.60 0.52% 0.80 7650 153.30 153.30 155.90 130 155.60 161.50 40 -1.64% 7.31%
Temenos N 70.75 0.21% 0.15 177343 70.60 70.35 71.55 800 70.00 72.30 249 -2.35% 54.64%
Thurgauer KB PS 88.15 -2.27% -2.05 2328 90.25 88.15 91.00 85 - 90.20 84 -1.84% 9.78%
Titlis-Bahnen N 341.00 -1.52% -5.25 346 345.00 341.00 345.00 7 341.00 345.00 41 -1.87% -14.05%
Tornos N 3.38 -0.29% -0.01 3588 3.37 3.30 3.38 1350 3.30 3.48 3000 -2.03% 26.12%
U-Blox N 170.40 -0.18% -0.30 57845 170.50 169.00 171.80 75 169.50 170.50 50 -14.11% -9.60%
UBS Group N 16.55 -2.13% -0.36 14692451 16.80 16.41 16.81 300 16.56 - 999 -1.19% -1.19%
VAT N 93.10 1.25% 1.15 71927 92.45 92.40 93.90 630 - 93.55 151 6.10% -
VP Bank I 108.00 0.00% 0.00 4400 108.00 107.50 108.20 116 107.50 108.20 200 - 34.33%
VZ Holding N 299.50 -1.40% -4.25 5785 308.25 298.00 308.50 8 298.00 318.00 3 -5.82% 15.19%
Valartis I 7.14 3.48% 0.24 6568 6.90 6.90 7.15 200 7.00 7.14 600 3.63% 7.05%
Valiant N 103.30 -0.58% -0.60 10379 102.60 102.10 104.20 19 101.60 - 5 1.08% -5.75%
Valora N 318.00 0.00% 0.00 8197 318.00 315.00 319.25 30 - 319.00 120 2.09% 64.77%
Varia N 35.50 0.14% 0.05 1014 35.50 35.50 35.50 904 35.10 35.50 980 -2.20% -
Vaudoise Versicherun 496.50 0.10% 0.50 488 496.75 496.00 500.00 16 496.50 501.00 25 -0.70% -1.39%
Vetropack I 1847.00 2.67% 48.00 46 1825.00 1825.00 1847.00 44 1799.00 1848.00 50 4.29% 31.18%
Villars N 685.00 -0.22% -1.50 - 685.00 685.00 685.00 20 620.00 685.00 16 5.38% 34.98%
Von Roll I 0.61 -3.17% -0.02 83000 0.59 0.59 0.62 1000 0.61 0.62 16129 -3.17% -7.58%
Vontobel N 55.15 0.36% 0.20 24116 54.50 54.40 55.15 389 52.75 55.30 1000 -0.99% 39.09%
WISEKEY INTL B SF -, 4.54 -2.99% -0.14 44665 4.62 4.51 4.69 4882 4.51 4.60 118 -8.47%