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
25.05.2017 01:17:08
SPI
10268.81
CHF
-20.17
-0.20%
24.05.2017 17:42
 
Chart
Kursdaten
Kurs 10268.81 Eröffnung 10262.59
Diff. absolut -20.17 Tages-Hoch 10297.57
Diff. % -0.20 % Tages-Tief 10261.41
Volumen 88691399 Umsatz 3601702963.76
Schlusskurs vom 23.05.2017 10288.98 Volatilität in % -
Börse Letzter Handel 24.05.2017 / 17:42
Währung CHF Aktualisierungsstand 25.05.2017 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 14.53% 10376.9 8966.5
1 Woche 0.58% 10316.9 10088.4
1 Monat 4.63% 10376.9 9841.4
3 Monate 10.00% 10376.9 9316.8
6 Monate 20.18% 10376.9 8444.6
1 Jahr 16.79% 10376.9 8184.0
3 Jahre 19.94% 10376.9 7728.8
2.52
SMI
SMI
14.53
9.92
-2.05
-0.18
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.52,"chartHeight":14.205407182857,"year":2015,"ID_NOTATION":"7911158"},"2016":{"performance":-0.18,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"7911158"},"2017":{"performance":14.53,"chartHeight":24.027914908527,"year":2017,"ID_NOTATION":"7911158"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2017 01:17:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 24.38 0.54% 0.13 4870727 24.10 24.10 24.42 2000 24.05 - 5540 0.33% 13.50%
AMS I 63.80 0.87% 0.55 326121 63.30 63.20 64.50 1000 63.00 65.00 13405 0.16% 120.76%
APG SGA N 506.00 1.20% 6.00 3534 498.50 498.50 508.00 100 502.00 - 35 1.35% 13.20%
Addex N 2.44 -0.81% -0.02 12367 2.46 2.38 2.47 25 2.39 2.46 5000 1.24% 32.61%
Adecco N 72.80 -3.70% -2.80 1833932 73.70 72.50 73.70 100 - 72.00 582 -4.02% 9.23%
Adval Tech N 291.75 6.77% 18.50 1215 273.25 273.25 292.75 76 284.00 292.75 57 -8.25% 24.15%
Aevis N 57.00 0.89% 0.50 2162 56.50 56.50 58.00 34 56.50 58.50 100 -1.38% -10.94%
Airesis N 1.17 -0.85% -0.01 10827 1.16 1.15 1.17 10000 1.15 1.19 4985 -0.85% -15.83%
Airopack N 10.90 -0.46% -0.05 1789 10.95 10.75 11.00 1000 10.55 10.95 776 2.35% -8.40%
Allreal N 175.90 0.46% 0.80 30014 175.10 175.10 176.20 120 175.50 176.00 212 1.03% 16.26%
Also N 129.40 1.89% 2.40 39382 126.70 126.70 129.70 120 129.00 129.90 100 2.86% 43.94%
Arbonia N 17.75 0.57% 0.10 212304 17.65 17.65 17.90 636 17.65 18.00 8803 -1.39% 8.23%
Arundel N 7.80 -1.14% -0.09 335 7.80 7.80 7.80 600 7.53 7.80 143 -2.13% -5.45%
Aryzta N 33.83 -1.71% -0.59 1140303 34.50 33.60 34.50 220 33.65 34.35 1000 -0.82% -24.57%
Ascom N 19.40 0.26% 0.05 337946 19.35 19.20 19.50 4350 19.30 19.60 400 4.30% 21.25%
Autoneum N 281.75 0.45% 1.25 11664 278.50 278.25 283.50 100 278.50 286.00 500 -0.70% 5.43%
BC Geneve N 156.50 -0.70% -1.10 940 156.60 156.50 157.60 40 156.20 157.70 195 0.97% 5.12%
BC Jura I 54.05 0.00% 0.00 38 54.05 54.05 54.05 31 53.05 54.05 6 -1.73% -3.48%
BC Vaudoise N 702.00 -0.14% -1.00 4496 703.00 700.50 703.00 15 700.00 704.00 140 0.29% 8.84%
BEKB | BCBE N 183.10 -0.22% -0.40 2722 183.50 182.50 184.70 111 183.00 184.30 100 -5.13% -0.49%
BFW Liegenschaften N 45.30 -0.22% -0.10 489 45.25 45.25 45.30 500 44.95 45.40 1126 -0.22% 15.12%
BKW N 58.80 -0.51% -0.30 44972 59.10 58.80 59.45 435 57.40 58.00 100 0.26% 19.39%
BVZ N 570.00 0.89% 5.00 2 570.00 570.00 570.00 39 572.00 575.00 8 - 8.57%
Bachem N 118.30 1.98% 2.30 16966 115.10 115.10 119.00 240 - 119.00 2287 2.60% 31.01%
Bank Cler N 42.80 -2.28% -1.00 2254 43.80 42.80 44.00 200 42.50 44.05 1015 -1.61% 1.90%
Bank Linth N 499.00 0.05% 0.25 66 497.75 497.75 500.50 20 492.00 499.00 7 -0.40% -7.08%
Banque Profil I 4.30 2.63% 0.11 131 4.30 4.30 4.30 650 4.19 4.30 2961 -2.27% 1.65%
Barry Callebaut N 1401.00 0.29% 4.00 5201 1393.00 1393.00 1401.00 1 1375.00 1405.00 20 1.74% 12.44%
Basellandschaftliche 908.50 0.06% 0.50 194 909.00 908.00 914.50 81 908.00 915.00 34 -0.71% 0.94%
Basilea Pharma N 79.50 0.25% 0.20 64187 79.10 78.85 80.00 2000 79.15 80.25 200 0.38% 8.76%
Basler KB PS 71.20 2.59% 1.80 1056992 69.75 69.75 71.75 700 70.50 72.90 27 -0.84% 6.78%
Belimo N 3793.00 -0.11% -4.00 717 3775.00 3734.00 3813.00 3 3720.00 3800.00 24 1.91% 23.23%
Bell Food N 432.25 0.82% 3.50 1297 430.25 428.50 435.00 84 431.00 437.25 9 0.70% -1.48%
Bellevue N 17.20 -1.43% -0.25 12445 17.25 16.85 17.40 1000 16.75 17.45 1500 -1.43% 9.55%
Bobst N 99.20 0.92% 0.90 16207 97.75 97.75 99.60 150 - 102.00 90 1.48% 40.11%
Bossard N 192.20 0.10% 0.20 8218 192.70 191.40 193.20 500 - 194.00 66 -0.31% 34.03%
Bucher N 315.50 0.00% 0.00 7327 315.00 314.75 317.25 132 314.00 319.00 100 0.72% 25.82%
Burckhardt Compressi 306.75 1.15% 3.50 11930 304.00 301.00 307.25 10 294.00 308.50 500 4.96% 14.57%
Burkhalter N 142.00 -2.87% -4.20 12527 140.70 140.80 142.90 12 142.50 142.90 168 -3.34% 3.50%
Bâloise N 147.80 0.54% 0.80 455763 146.40 146.40 147.90 675 - 148.00 475 2.50% 15.20%
CFT I 99.00 -1.98% -2.00 3228 100.80 99.00 101.00 1000 97.50 102.00 300 -5.44% 20.81%
CI COM I 3.70 3.06% 0.11 120 3.70 3.70 3.70 90 3.59 3.70 2380 0.54% 15.62%
CPH N 49.00 -0.20% -0.10 466 49.00 49.00 49.00 50 48.50 49.00 84 - 22.50%
CS Group N 13.55 0.89% 0.12 20340346 13.40 13.35 13.62 1200 - 13.62 2000 -0.76% -3.88%
Calida N 39.40 -0.13% -0.05 2309 39.80 39.05 40.10 4 40.40 40.40 7313 -3.79% 13.22%
Cassiopea N 34.30 0.44% 0.15 4546 34.15 33.75 34.30 309 34.00 34.30 960 0.88% 16.67%
Cembra Money Bank N 91.70 -0.16% -0.15 72389 92.00 91.25 92.00 32 91.20 - 1598 2.98% 23.58%
Cham Paper N 376.25 -3.53% -13.75 101 390.00 376.25 395.00 25 376.25 390.00 345 -1.18% 15.24%
Cicor Technologies N 44.30 3.50% 1.50 3230 42.85 42.85 44.50 50 43.05 44.45 640 5.73% 58.78%
Clariant N 20.95 -0.43% -0.09 10255525 20.69 20.46 21.03 50 - 21.00 270 2.00% 19.24%
Coltene N 95.00 0.64% 0.60 4150 93.75 93.75 95.50 200 94.00 95.10 202 -0.99% 28.29%
Comet N 123.50 -0.32% -0.40 35494 123.70 120.90 124.80 150 123.10 124.80 7739 1.56% 22.89%
Conzzeta N 975.00 0.26% 2.50 1219 973.50 969.50 979.00 30 950.00 980.00 200 1.93% 35.42%
Cosmo N 168.00 1.57% 2.60 73931 167.00 166.90 169.00 200 163.50 169.20 20 2.63% -0.77%
Crealogix N 116.00 0.87% 1.00 304 113.00 113.00 116.00 270 113.00 139.00 2 0.43% 9.95%
DKSH N 80.75 -0.06% -0.05 68495 80.55 80.10 80.75 1400 80.00 81.00 75 0.50% 15.44%
Daetwyler I 164.80 0.73% 1.20 10124 163.40 163.40 165.00 300 163.00 165.00 360 3.26% 19.08%
Dormakaba N 867.50 0.12% 1.00 8766 868.00 863.50 869.50 20 - 870.00 12 0.87% 14.60%
Dufry N 165.60 -0.96% -1.60 244474 166.20 163.70 167.50 150 164.50 167.00 138 0.98% 30.39%
EFG International N 5.72 -1.04% -0.06 224155 5.77 5.70 5.78 2000 - 5.90 1400 -2.22% -7.14%
Edisun Power N 49.90 0.50% 0.25 88 49.85 49.85 49.90 50 47.70 49.95 90 0.50% 6.85%
Elma Electronic N 348.00 1.16% 4.00 60 347.75 347.75 348.00 11 342.25 348.00 2 1.16% -0.57%
Emmi N 753.50 0.27% 2.00 3138 752.50 747.50 757.50 30 752.00 - 3 1.55% 22.22%
Ems-Chemie N 669.50 -0.07% -0.50 27723 670.00 667.00 673.50 1000 665.00 672.00 40 2.68% 29.37%
Evolva N 0.48 2.13% 0.01 1192146 0.47 0.47 0.49 59501 - 0.48 120000 -7.69% -34.25%
Feintool N 123.90 0.41% 0.50 1603 123.20 123.20 124.80 80 122.50 125.00 3541 -3.20% 13.46%
Flughafen Zuerich N 233.10 0.17% 0.40 37508 233.10 232.20 233.80 105 - 234.00 30 3.28% 23.40%
Forbo N 1601.00 0.57% 9.00 2304 1588.00 1588.00 1604.00 3 - 1616.00 37 0.88% 21.93%
GAM N 13.40 1.90% 0.25 651992 13.20 13.10 13.45 9000 13.25 13.50 8145 5.10% 13.56%
Galenica N 44.40 -1.11% -0.50 295695 45.10 44.40 45.10 1000 - 45.00 61 -0.78% -
Gavazzi I 316.00 -0.78% -2.50 688 317.00 316.00 319.25 145 316.00 318.00 45 -1.02% 30.04%
Geberit N 450.60 0.20% 0.90 109951 449.50 447.80 451.10 165 - 452.00 5 1.03% 10.39%
Georg Fischer N 930.00 0.16% 1.50 8204 930.00 925.50 932.00 50 927.00 932.00 11 2.88% 11.51%
Givaudan N 2013.00 0.00% 0.00 38467 2007.00 1999.00 2016.00 6 2002.00 2019.00 6 3.12% 7.88%
Glarner KB N 25.95 0.58% 0.15 840 25.75 25.75 25.95 400 25.80 26.00 23 0.39% 12.83%
Goldbach N 34.80 -0.57% -0.20 703 34.80 34.80 35.00 593 34.80 35.00 178 2.81% 20.00%
Graubündner KB PS 1494.00 -1.26% -19.00 68 1496.00 1493.00 1509.00 10 1493.00 1500.00 39 -2.29% 3.82%
Groupe Minoteries N 365.00 -1.35% -5.00 200 366.50 365.00 366.50 16 365.00 370.00 50 -2.67% 7.04%
Gurit I 933.00 0.16% 1.50 1628 935.00 930.00 937.50 22 888.00 952.00 80 1.25% 15.33%
HIAG Immo N 122.60 -0.65% -0.80 3432 124.10 122.00 124.20 40 117.00 123.90 18 0.41% 17.10%
Helvetia N 554.00 0.00% 0.00 13817 551.50 551.00 555.00 20 550.00 555.50 40 2.12% 1.00%
Highlight I 15.35 -6.40% -1.05 - 15.35 15.35 15.35 1482 13.50 17.70 550 -2.96% 8.97%
Hochdorf N 325.75 0.62% 2.00 2725 321.25 321.25 326.00 826 320.00 325.75 13 1.80% 5.17%
Huber+Suhner N 69.00 1.32% 0.90 30978 68.05 68.00 69.30 100 67.55 69.50 200 4.62% 22.12%
Huegli I 800.50 0.06% 0.50 184 796.50 789.50 808.00 37 797.00 808.00 20 -3.20% 4.71%
Hypo Lenzburg N 4534.00 -0.46% -21.00 8 4525.00 4504.00 4534.00 2 4520.00 4555.00 3 1.59% 6.93%
IVF Hartmann N 205.20 -1.44% -3.00 301 204.50 204.50 207.00 60 204.20 208.50 28 -1.25% 1.23%
Implenia N 74.15 0.00% 0.00 16380 74.30 74.10 74.60 120 - 74.70 500 -1.59% -1.46%
Inficon N 512.00 0.00% 0.00 5871 510.00 507.00 515.00 4 - 515.00 526 0.69% 39.51%
Interroll N 1210.00 1.00% 12.00 1482 1205.00 1198.00 1229.00 5 1198.00 1228.00 20 0.50% 9.01%
Intershop N 480.00 0.00% 0.00 6398 480.00 480.00 480.75 250 461.00 483.00 34 -0.21% -4.19%
Investis N 59.05 -0.08% -0.05 391 59.15 59.05 59.65 200 59.75 59.75 489 -1.58% 3.60%
Julius Baer N 51.25 -0.29% -0.15 579797 51.40 51.20 51.55 550 - 52.05 100 0.99% 13.31%
Jungfraubahn N 111.50 -1.33% -1.50 1177 110.90 111.00 113.00 16 111.00 111.50 71 -0.98% 14.36%
KTM Industries AG 5.19 0.58% 0.03 5546 5.20 5.18 5.20 20400 5.11 5.21 3000 -2.63% -2.99%
Kardex N 104.50 0.29% 0.30 10525 103.80 103.00 104.90 500 102.20 104.50 156 -1.79% 9.71%
Komax N 272.50 0.18% 0.50 26577 272.00 271.00 278.00 70 270.00 274.00 150 9.17% 8.46%
Kudelski I 17.55 -0.85% -0.15 124066 17.70 17.45 17.75 500 17.30 17.75 3750 0.86% -0.57%
Kuros N 17.25 -0.29% -0.05 3056 17.20 16.95 17.30 42 17.05 17.25 199 -1.71% -15.85%
Kühne + Nagel N 156.00 0.19% 0.30 197782 155.40 154.90 156.20 165 - 156.40 80 3.24% 15.90%
LIECHTENST. LDSBK NA 50.70 0.50% 0.25 18079 51.00 50.70 51.30 2000 50.15 51.50 500 -2.50% -
LafargeHolcim N 58.45 -0.43% -0.25 2714802 58.50 57.90 58.75 200 58.30 58.50 1500 8.04% 8.95%
Lastminute.com 13.50 2.27% 0.30 10716 13.45 13.20 13.50 150 - 13.50 139 -1.10% -6.25%
Leclanché N 2.36 0.43% 0.01 71632 2.40 2.33 2.43 2455 2.36 2.44 1999 -7.09% -12.92%
Lem N 1075.00 0.00% 0.00 835 1075.00 1062.00 1077.00 50 1070.00 1077.00 15 6.23% 12.92%
Leonteq N 48.50 3.08% 1.45 112911 46.80 46.80 48.70 60 - 48.50 124 7.06% 42.65%
Lifewatch N 14.15 5.60% 0.75 620910 14.00 13.75 14.30 5000 13.95 14.00 410 3.28% 38.05%
Lindt & Sprüngli N 70090.00 0.65% 450.00 207 70420.00 69470.00 70460.00 1 - 70500.00 1 1.42% 13.23%
Lindt & Sprüngli PS 5915.00 0.77% 45.00 2964 5850.00 5840.00 5925.00 1 5810.00 5925.00 2 1.72% 12.13%
Logitech N 35.00 1.45% 0.50 643362 34.50 34.40 35.05 2350 - 35.60 2200 1.74% 37.80%
Lonza N 201.60 0.30% 0.60 376458 200.50 199.60 202.60 55 - 202.80 55 4.08% 23.45%
LumX N 0.25 -3.85% -0.01 408000 0.26 0.24 0.26 4490 0.24 0.25 30000 -7.41% -19.35%
Luzerner Kantonalban 434.00 -0.17% -0.75 1778 432.75 432.00 435.00 67 434.00 435.00 345 -0.12% 8.23%
MCH Group N 77.90 -1.27% -1.00 9454 78.80 76.40 78.90 2430 77.30 79.00 657 -3.71% 12.74%
Metall Zug N 4198.00 -0.76% -32.00 232 4217.00 4178.00 4239.00 4 4140.00 4235.00 15 2.39% 29.61%
Meyer Burger N 0.96 7.87% 0.07 13176412 0.89 0.88 0.96 100 - - 3000 11.63% 43.28%
Mikron N 6.30 -0.32% -0.02 7174 6.33 6.30 6.38 900 6.25 6.30 530 -2.78% 3.28%
Mobilezone N 15.05 -0.99% -0.15 151354 15.15 15.05 15.25 2000 14.95 15.20 250 -0.99% 3.79%
Mobimo N 272.75 0.37% 1.00 5904 271.50 271.50 273.00 200 270.00 274.00 260 - 7.07%
Molecular Partners N 27.80 -1.77% -0.50 9612 28.25 27.65 28.55 400 27.50 29.00 700 -5.76% 12.10%
Myriad N 1.25 3.31% 0.04 344754 1.21 1.21 1.35 4050 1.23 1.35 20639 - -48.35%
Nestlé N 82.15 -0.60% -0.50 4751763 82.60 81.85 82.65 50 - - 16680 0.55% 12.46%
Newron Pharma N 22.10 5.24% 1.10 90814 21.00 20.95 22.20 500 21.95 22.30 500 6.25% 9.68%
Novartis N 79.10 0.06% 0.05 4069776 79.05 79.00 79.55 1500 - 79.00 300 -0.25% 6.75%
OC Oerlikon N 12.35 0.00% 0.00 641344 12.35 12.30 12.40 2000 12.25 12.30 2000 2.07% 23.50%
Orascom N 6.00 2.39% 0.14 8312 5.82 5.81 6.12 972 6.00 6.16 1080 3.27% 17.42%
Orell Füssli N 128.00 -0.39% -0.50 489 127.50 127.00 129.40 20 126.00 130.00 100 -1.61% 2.40%
Orior N 75.20 -1.44% -1.10 7145 76.20 74.65 76.20 64 - 76.15 550 0.27% 0.60%
PSP N 90.20 0.33% 0.30 104295 89.95 89.75 90.40 1500 89.65 90.90 500 1.75% 2.50%
Panalpina N 132.50 -0.45% -0.60 15478 132.80 132.50 133.30 1000 131.50 133.80 20 0.99% 4.17%
Pargesa I 76.10 0.53% 0.40 97422 75.50 75.50 76.25 1500 75.25 76.00 300 1.20% 14.78%
Partners Group N 593.00 1.19% 7.00 69561 587.00 586.00 593.00 12 595.00 595.00 230 1.89% 24.25%
Pax-Anlage N 1626.00 -2.05% -34.00 550 1661.00 1626.00 1670.00 108 1625.00 1679.00 27 -2.46% 16.56%
Peach Property N 22.00 0.00% 0.00 2499 22.05 21.95 22.05 200 21.50 22.20 1500 -2.44% 40.13%
Perfect Holding N 0.03 0.00% 0.00 3300 0.03 0.03 0.03 3255388 0.03 0.04 2904491 - -
Perrot Duval I 60.10 0.08% 0.05 500 60.10 60.05 60.10 200 60.05 64.90 199 3.53% 20.70%
Phoenix M. I 555.00 -0.54% -3.00 483 559.00 552.00 564.00 91 552.00 559.00 100 -0.72% 18.34%
Plazza N 230.30 -0.09% -0.20 487 230.30 230.00 231.30 40 230.20 232.00 44 -0.73% 2.63%
Private Equity N 73.00 0.00% 0.00 1060 72.95 71.80 73.00 1659 71.80 73.00 841 1.04% 4.66%
Richemont N 80.90 -0.31% -0.25 1143938 81.35 80.90 81.85 200 80.70 82.00 1000 1.31% 19.94%
Rieter N 220.00 -0.09% -0.20 3878 221.30 219.00 221.30 250 - 225.00 760 0.27% 24.22%
Roche GS 267.20 -0.26% -0.70 1086371 267.20 267.20 269.30 190 - - 1067 -0.67% 14.88%
Romande Energie N 1290.00 0.39% 5.00 75 1294.00 1290.00 1295.00 4 1290.00 1295.00 104 1.65% 0.39%
SFPI N 97.00 0.00% 0.00 1128 95.05 95.05 97.00 121 95.00 97.00 42 0.47% 6.71%
SFS N 110.20 0.09% 0.10 44777 111.00 110.00 111.00 20 - 111.00 140 4.65% 32.61%
SGS N 2320.00 -0.77% -18.00 17696 2332.00 2316.00 2335.00 200 2270.00 2345.00 10 0.04% 11.97%
SHL Telemedicine N 6.90 -1.43% -0.10 12480 6.90 6.88 7.05 1100 6.80 6.90 13 -0.72% 0.73%
SNB N 1923.00 -0.57% -11.00 13 1927.00 1923.00 1939.00 10 1913.00 1938.00 6 -0.16% 9.89%
SPICE PRIVATE EQU. S 29.05 1.93% 0.55 50 29.05 29.05 29.05 50 28.50 29.30 346 1.93% 11.73%
Santhera N 61.90 -4.48% -2.90 91937 64.40 61.20 65.80 100 - 62.00 100 -22.62% 16.79%
Schaffner N 311.00 1.22% 3.75 178 307.00 307.00 311.00 63 307.00 311.00 33 0.32% 27.98%
Schindler N 201.90 -0.10% -0.20 39766 201.80 201.20 202.90 100 201.00 203.00 20 1.41% 13.49%
Schindler PS 208.40 0.63% 1.30 86303 207.40 207.00 208.40 50 206.00 209.80 2 2.36% 16.04%
Schlatter N 44.20 0.00% 0.00 103 43.50 43.50 44.20 180 42.50 44.20 5 2.79% 14.06%
Schmolz + Bickenbach 0.91 0.00% 0.00 458934 0.90 0.90 0.92 26573 0.91 0.92 154327 - 33.82%
Schweiter I 1209.00 -0.66% -8.00 1770 1210.00 1205.00 1218.00 8 1197.00 1219.00 18 1.17% 5.13%
Siegfried N 280.25 -1.06% -3.00 12157 282.25 280.25 284.75 50 278.25 281.00 269 0.09% 31.57%
Sika I 6195.00 0.98% 60.00 9896 6110.00 6090.00 6195.00 14 - 6200.00 5 0.57% 26.64%
Sonova N 159.70 0.44% 0.70 326298 158.40 157.70 159.90 50 154.90 - 800 4.31% 29.42%
St. Galler Kantonalb 423.25 0.71% 3.00 3000 420.00 418.75 425.00 20 420.00 425.00 392 0.59% 6.88%
Starrag N 70.60 0.00% 0.00 232 71.80 70.60 71.80 80 69.00 71.10 241 -0.98% 34.48%
Straumann N 534.50 0.66% 3.50 65929 530.00 530.00 538.50 14 - 535.00 125 1.81% 34.47%
Sulzer N 113.60 -0.18% -0.20 42162 114.20 113.00 114.50 55 109.00 115.00 282 1.88% 8.19%
Sunrise N 80.00 1.07% 0.85 323205 80.05 79.80 80.95 190 - 80.10 1689 4.17% 19.40%
Swatch Group I 386.00 -1.20% -4.70 227654 390.10 384.50 391.70 180 390.00 390.00 100 0.49% 21.88%
Swatch Group N 76.25 -0.39% -0.30 153801 76.55 75.85 76.80 222 75.00 77.70 500 1.53% 22.49%
Swiss Life N 322.60 0.40% 1.30 112736 321.30 320.70 322.90 980 - 322.90 700 1.54% 11.94%
Swiss Prime Site N 88.30 -0.06% -0.05 184858 88.20 87.90 88.65 275 87.60 88.45 1000 0.40% 5.94%
Swiss Re N 87.60 -0.11% -0.10 1158508 87.45 87.20 87.75 150 87.30 - 700 -0.45% -9.22%
Swisscom N 464.50 0.02% 0.10 153837 464.00 460.90 464.60 120 - - 215 2.49% 1.84%
Swissquote N 27.00 -0.74% -0.20 13939 27.35 26.90 27.60 50 26.90 27.00 1271 -0.37% 13.21%
Tamedia N 154.90 0.58% 0.90 912 154.00 154.00 155.50 28 150.00 156.80 58 0.26% -0.71%
Tecan N 179.90 0.17% 0.30 14506 178.40 178.30 180.50 100 165.00 184.00 92 0.33% 13.22%
Temenos N 89.95 0.73% 0.65 191668 89.45 89.25 90.40 82 - - 10 3.81% 26.87%
Thurgauer KB PS 95.05 -0.99% -0.95 1302 97.00 95.05 97.00 168 95.05 97.00 963 -0.16% 7.40%
Titlis-Bahnen N 354.00 0.00% 0.00 49 358.25 354.00 358.25 6 354.00 359.00 30 -0.14% 0.57%
Tornos N 4.50 0.45% 0.02 5369 4.49 4.49 4.52 10000 4.40 4.52 228 -0.44% 43.77%
U-Blox N 200.90 1.21% 2.40 45763 199.20 197.80 203.20 50 200.00 204.00 2000 -3.32% 5.07%
UBS Group N 15.84 -1.37% -0.22 11085863 16.04 15.83 16.06 175 17.70 - 881 -0.38% -0.69%
VAT N 125.30 -0.56% -0.70 96681 126.50 125.20 126.50 170 125.30 126.00 210 -2.79% 47.67%
VP Bank I 122.30 -0.57% -0.70 2133 123.00 120.60 123.20 350 117.30 123.20 180 1.92% 13.24%
VZ Holding N 295.00 0.60% 1.75 7601 291.00 290.75 295.00 32 281.00 295.00 114 3.15% -3.44%
Valartis I 9.80 6.87% 0.63 5218 9.11 9.05 9.80 2000 9.05 9.80 1764 11.87% 44.12%
Valiant N 114.70 0.09% 0.10 16690 113.80 113.80 114.70 34 114.00 115.00 1500 -4.50% 13.12%
Valora N 331.50 0.61% 2.00 4589 328.25 328.25 332.00 100 328.00 331.50 191 1.30% 14.61%
Varia N 40.90 0.99% 0.40 456 40.75 40.75 40.90 3600 40.20 41.40 238 -2.50% 11.75%
Vaudoise Versicherun 521.50 -1.79% -9.50 592 528.00 521.50 538.00 17 521.50 540.00 63 -2.98% 8.20%
Vetropack I 2069.00 1.32% 27.00 545 2054.00 2049.00 2075.00 2 2060.00 2074.00 190 1.67% 16.56%
Vifor Pharma N 117.80 -0.42% -0.50 220518 119.30 117.70 119.30 130 117.60 118.40 200