27.09.2016 02:07:30
SPI
8901.56
CHF
-107.65
-1.19%
26.09.2016 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2016 9009.21 Volatilität in % -
Börse Letzter Handel 26.09.2016 / 17:36
Währung CHF Aktualisierungsstand 27.09.2016 / 02:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 -2.12% 9066.7 7728.8
1 Woche -0.22% 9059.3 8897.4
1 Monat 0.15% 9066.7 8836.8
3 Monate 6.02% 9066.7 8189.2
6 Monate 7.71% 9066.7 8146.7
1 Jahr 2.54% 9296.4 7728.8
3 Jahre 16.42% 9670.6 7378.2
13.33
9.84
2.52
SMI
SMI
SMI
-2.05
-2.12
-7.41
2014
2015
2016
{"2014":{"performance":13.33,"chartHeight":24.377714179183,"year":2014,"ID_NOTATION":"7911158"},"2015":{"performance":2.52,"chartHeight":14.708036176504,"year":2015,"ID_NOTATION":"7911158"},"2016":{"performance":-2.12,"chartHeight":13.704688684379,"year":2016,"ID_NOTATION":"7911158"}}
{"2014":{"performance":9.84,"chartHeight":22.615548963305,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":13.509779267174,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-7.41,"chartHeight":20.96911252522,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":9.3427401848231,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":15.872923716388,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-8.93,"chartHeight":22.0522385605,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":21.077764884375,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":13.99833601924,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":3.84,"chartHeight":17.153168067678,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":21.464410303484,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":22.62733571022,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-13.08,"chartHeight":24.267809895581,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":13.813195971851,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":22,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":-3.25,"chartHeight":16.184798094164,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2016 02:07:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 21.87 -1.13% -0.25 5310547 21.98 21.83 21.98 10000 21.82 - 400 1.02% 28.87%
ALLREAL N 148.10 -0.07% -0.10 7997 148.00 147.30 148.40 150 147.90 148.40 50 -0.20% 15.97%
AMS I 32.70 -3.54% -1.20 543614 33.60 32.60 33.75 200 32.60 33.10 150 5.14% -12.68%
APG SGA N 405.50 0.00% 0.00 675 409.00 405.50 410.00 5 405.50 409.25 60 0.12% 8.13%
Accu N 5.01 1.21% 0.06 - 5.01 5.01 5.01 300 5.01 - 1530 1.21% -56.81%
Actelion N 167.40 -0.53% -0.90 284960 167.30 166.60 167.80 80 166.10 165.00 250 0.06% 30.99%
Addex N 2.58 0.00% 0.00 17524 2.58 2.56 2.62 857 2.58 2.65 297 -2.64% -22.05%
Adecco N 54.60 -0.36% -0.20 1026255 54.80 54.55 55.05 200 54.15 54.95 1818 1.02% -22.55%
Adval Tech N 226.20 -1.82% -4.20 20 226.20 226.20 226.20 22 226.00 248.00 50 0.09% 41.11%
Aevis N 58.55 0.09% 0.05 1677 58.55 58.40 58.55 7 58.40 59.45 250 -2.01% 33.07%
Airesis N 1.14 0.89% 0.01 1017 1.10 1.10 1.14 6999 1.09 1.14 1183 3.64% -5.00%
Airopack N 8.21 -4.98% -0.43 20102 8.50 8.20 8.51 500 8.10 8.30 1083 -2.61% -27.98%
Also N 85.00 0.89% 0.75 29393 85.40 84.25 85.50 220 - 85.45 125 -0.41% 44.07%
Arbonia-Forster N 15.00 0.67% 0.10 121203 14.95 14.65 15.00 5300 - 15.30 1800 7.14% 51.21%
Aryzta N 42.50 -1.98% -0.86 1322043 41.80 41.16 43.70 500 42.05 43.50 385 8.78% -6.41%
Ascom N 17.60 -1.40% -0.25 60313 17.50 17.40 17.70 2228 17.50 17.50 200 -2.49% -0.28%
Autoneum N 270.00 -1.28% -3.50 8925 271.00 268.75 273.50 150 268.50 271.00 30 -0.83% 53.58%
BC Geneve I 291.00 -0.17% -0.50 240 290.00 290.00 293.25 29 290.00 293.75 50 -1.19% 14.12%
BC Jura I 50.00 0.00% 0.00 10 50.00 50.00 50.00 160 50.00 51.80 100 - -13.79%
BC Vaudoise N 641.00 0.55% 3.50 3106 635.00 632.00 642.50 16 638.50 650.00 560 -0.31% 10.61%
BEKB | BCCBE N 186.00 -0.05% -0.10 1534 186.00 186.00 186.80 44 186.00 186.50 300 -0.37% 0.38%
BFW Liegenschaften N 39.00 -0.64% -0.25 321 39.40 39.00 39.40 41 38.90 39.20 60 -0.89% 18.00%
BKW N 46.25 0.00% 0.00 13975 46.35 45.85 46.50 2000 46.00 46.30 821 0.22% 25.00%
BVZ N 522.00 -0.57% -3.00 73 523.50 520.00 523.50 20 515.00 525.00 25 0.97% 7.96%
Bachem N 91.35 1.05% 0.95 10457 89.20 88.45 91.35 355 90.00 91.55 449 0.83% 81.25%
Bank Coop I 41.10 0.00% 0.00 713 41.15 41.00 41.15 30 40.95 41.75 134 -0.72% -0.24%
Bank Linth N 547.00 -0.27% -1.50 12 547.00 545.50 547.00 220 540.00 547.00 14 -1.44% 6.73%
Banque Profil I 1.61 0.62% 0.01 - 1.61 1.61 1.61 2855 1.61 1.80 52 0.62% 8.78%
Barry Callebaut N 1286.00 -1.00% -13.00 3762 1288.00 1279.00 1300.00 100 1270.00 1295.00 650 0.23% 21.78%
Basellandschaftliche 902.00 0.78% 7.00 106 910.00 902.00 910.00 16 902.00 910.00 49 0.11% 2.04%
Basilea Pharma N 76.65 -1.35% -1.05 41389 76.90 74.65 77.25 1000 76.00 77.50 70 8.80% -21.26%
Basler KB PS 66.25 0.84% 0.55 3345 65.50 65.35 67.30 425 65.30 67.30 250 0.68% -0.38%
Belimo N 3100.00 -2.52% -80.00 366 3131.00 3050.00 3131.00 13 3080.00 3130.00 8 -3.28% 50.49%
Bell AG 424.50 -1.28% -5.50 615 425.00 424.00 426.00 31 424.00 426.00 140 -1.28% 54.93%
Bellevue N 14.40 -0.35% -0.05 6835 14.50 14.40 14.50 853 14.40 14.50 3000 2.86% 11.13%
Bobst N 55.00 -0.63% -0.35 5029 55.85 54.60 55.85 800 54.50 55.85 209 2.90% 37.50%
Bossard N 128.00 -2.66% -3.50 5453 131.50 127.90 131.50 385 128.00 131.50 41 -1.01% 35.74%
Bucher N 240.30 -1.76% -4.30 12825 242.20 240.30 243.20 8 238.20 244.50 40 -0.70% 17.79%
Burckhardt Compressi 268.00 -2.19% -6.00 11314 273.50 266.50 273.50 246 267.50 270.00 103 -2.72% -14.17%
Burkhalter N 131.70 -0.75% -1.00 5240 131.20 131.20 132.70 23 131.00 132.50 100 -0.30% 28.11%
Bâloise N 117.50 -0.93% -1.10 185491 118.10 116.20 118.10 450 116.20 119.00 970 1.21% 4.72%
CASSIOPEA S.P.A. EO 28.35 -3.57% -1.05 6480 28.90 28.35 29.00 800 28.05 29.00 456 -6.13% -19.23%
CFT I 76.50 -0.65% -0.50 281 76.45 76.45 76.50 250 75.50 76.50 285 6.62% 25.82%
CI COM I 3.70 -12.94% -0.55 1500 4.00 3.70 4.00 495 3.53 4.15 385 -3.14% -29.92%
CPH N 40.45 1.12% 0.45 359 40.00 40.00 40.45 10 40.00 40.45 15 1.12% 18.45%
CS Group N 12.80 -2.51% -0.33 14462887 12.96 12.66 12.98 5001 - - 947 0.16% -45.24%
Calida N 32.65 1.40% 0.45 711 32.25 32.25 32.65 400 32.20 33.00 4004 3.49% -2.10%
Cembra Money Bank N 74.25 0.00% 0.00 46379 74.40 73.90 74.55 1000 73.75 74.60 50 -0.87% 30.04%
Cham Paper N 326.00 0.31% 1.00 1292 328.00 325.00 333.00 49 325.00 326.00 42 -1.14% 29.37%
Charles Vögele I 6.36 0.00% 0.00 124116 6.35 6.35 6.37 600 6.31 6.36 400 - -21.58%
Cicor Technologies N 24.45 -1.21% -0.30 200 24.70 24.45 24.70 190 24.10 24.85 80 1.45% -10.77%
Clariant N 16.46 -0.84% -0.14 947174 16.57 16.39 16.60 3038 16.40 16.50 1300 -1.79% 0.55%
Coltene N 71.15 0.28% 0.20 2554 70.10 69.60 71.25 188 69.50 71.50 2000 -0.14% 24.28%
Comet N 880.00 -1.62% -14.50 983 896.00 875.50 896.00 5 845.00 870.00 7 1.38% 34.35%
Conzzeta N 677.50 -0.07% -0.50 251 677.00 667.50 679.50 30 672.00 680.00 193 3.04% 4.07%
Cosmo Pharma 159.90 -0.06% -0.10 7207 159.00 159.00 160.90 40 159.00 163.00 60 -0.68% 2.76%
Crealogix N 112.50 0.00% 0.00 242 112.60 112.20 112.60 57 111.50 115.50 41 -0.27% 30.81%
DKSH N 70.95 -1.25% -0.90 52164 71.35 70.90 71.65 100 70.00 72.00 855 -1.11% 19.34%
Daetwyler I 137.80 -1.78% -2.50 6813 138.70 137.20 139.00 1000 136.60 140.00 51 0.66% 5.03%
Dorma+Kaba N 730.00 -1.08% -8.00 7296 734.50 728.50 735.50 6 730.00 749.00 50 -1.62% 21.46%
Dufry N 115.50 -1.20% -1.40 104609 117.10 114.50 117.70 195 114.00 118.00 1000 0.17% 1.40%
EFG International N 4.66 -0.85% -0.04 173416 4.72 4.59 4.72 6666 4.63 4.80 2000 -1.27% -54.76%
Edisun Power N 48.00 0.00% 0.00 128 48.00 48.00 48.00 255 48.00 50.50 450 - 35.02%
Elma Electronic N 359.00 2.57% 9.00 - 359.00 359.00 359.00 23 350.00 368.00 29 - 4.06%
Emmi N 647.50 -0.15% -1.00 2068 650.00 642.50 650.00 80 642.00 655.00 100 -0.99% 62.28%
Ems-Chemie N 525.50 -0.10% -0.50 8640 522.50 520.50 526.50 134 525.00 526.00 50 1.74% 33.38%
Evolva N 0.57 -1.72% -0.01 1260390 0.58 0.55 0.59 500 0.58 0.57 30230 -5.00% -50.86%
FLUGHAFEN ZUERICH N 188.90 -0.79% -1.50 27258 190.00 188.40 190.20 2 190.00 193.00 102 -0.68% 38.39%
Feintool N 115.30 -0.60% -0.70 3416 115.50 115.00 115.50 81 115.00 115.30 334 -0.26% 27.83%
Forbo N 1315.00 0.31% 4.00 1030 1297.00 1297.00 1315.00 8 1299.00 1340.00 15 1.62% 20.53%
GAM N 9.36 -2.40% -0.23 350018 9.46 9.25 9.54 1100 9.28 9.68 4700 -0.53% -45.26%
Galenica N 1123.00 -1.40% -16.00 15874 1136.00 1123.00 1136.00 212 1120.00 1155.00 20 -2.01% -14.27%
Gavazzi I 235.00 -1.63% -3.90 717 240.50 234.00 240.50 324 234.00 239.00 57 -0.84% 14.13%
Geberit N 422.90 -0.94% -4.00 75528 425.00 421.80 425.00 25 421.00 - 21 0.17% 42.25%
Georg Fischer N 833.00 0.42% 3.50 14996 840.00 828.50 842.00 26 - 835.00 115 2.15% 53.27%
Givaudan N 1989.00 -0.75% -15.00 18012 1991.00 1982.00 1994.00 3 1985.00 1980.00 16 -1.09% 25.73%
Glarner KB N 23.85 -0.42% -0.10 3667 23.95 23.80 23.95 500 23.20 23.85 450 3.92% 24.87%
Goldbach N 29.95 -0.17% -0.05 1617 29.85 29.85 30.05 868 28.70 30.00 352 3.28% 69.69%
Gottex Fund N 0.31 0.00% 0.00 1250 0.31 0.31 0.31 51500 0.29 0.31 4750 3.33% -55.78%
Graubündner KB PS 1655.00 -0.48% -8.00 92 1654.00 1651.00 1664.00 17 1655.00 1665.00 5 0.30% 3.76%
Groupe Minoteries N 322.00 0.31% 1.00 21 318.00 318.00 322.00 130 318.00 322.00 4 0.31% 0.70%
Gurit I 865.00 -0.80% -7.00 618 863.00 860.00 870.00 5 845.00 870.00 18 4.22% 60.19%
HIAG Immo N 104.10 -2.71% -2.90 1284 106.00 104.10 106.90 500 104.00 106.00 35 -0.86% 21.54%
HIGHLIGHT E & E 17.90 -0.56% -0.10 200 17.90 17.90 17.90 20 17.50 18.25 896 -0.56% 8.48%
Helvetia N 496.00 -1.00% -5.00 11927 497.50 492.00 498.75 20 493.00 496.00 1 0.20% 2.96%
Hochdorf N 272.00 0.93% 2.50 5358 270.00 268.75 273.00 159 270.50 272.00 77 5.73% 82.55%
Huber+Suhner N 63.55 -2.38% -1.55 12485 64.20 62.70 64.30 450 - 64.90 1000 0.47% 55.00%
Huegli I 800.00 0.82% 6.50 - 800.00 800.00 800.00 15 800.00 821.00 40 1.14% 9.74%
Hypo Lenzburg N 4152.00 -0.43% -18.00 13 4171.00 4152.00 4171.00 2 4152.00 4170.00 6 -1.14% -1.73%
INVESTIS HOLDING SF- 59.10 0.17% 0.10 520 59.65 59.10 59.65 274 59.10 59.90 435 -1.00% -
IVF Hartmann N 200.10 0.05% 0.10 50 200.10 200.10 200.10 368 200.00 205.00 110 0.05% 32.96%
Implenia N 69.40 0.36% 0.25 21304 69.45 68.80 69.75 300 66.00 69.75 1340 2.06% 44.43%
Inficon N 360.50 -5.87% -22.50 7750 380.00 360.50 380.00 200 360.00 369.75 10 -5.44% 32.54%
Interroll N 1071.00 -1.02% -11.00 278 1080.00 1068.00 1080.00 77 1070.00 1100.00 36 2.00% 54.55%
Intershop N 499.00 -0.40% -2.00 2129 500.00 499.00 504.00 15 448.00 505.00 40 -1.19% 23.21%
Julius Baer N 39.74 -2.05% -0.83 743630 40.27 39.71 40.36 6 - 41.20 1100 -5.04% -8.43%
Jungfraubahn N 93.60 -0.48% -0.45 2194 94.30 92.60 94.40 15 - 94.50 500 -5.83% 0.65%
Kardex N 92.10 -0.54% -0.50 7584 91.20 91.20 92.50 168 91.20 92.50 168 -0.11% 36.14%
Komax N 239.60 1.27% 3.00 15474 233.40 233.40 241.00 36 239.60 240.20 126 3.37% 54.18%
Kudelski I 18.55 -0.27% -0.05 40421 18.50 18.40 18.70 500 18.80 18.80 1975 -1.59% 42.69%
Kuros Biosciences 22.05 -2.43% -0.55 1982 22.30 21.55 22.60 250 21.00 24.00 430 2.32% -53.09%
Kühne + Nagel N 139.10 -1.14% -1.60 80535 140.10 138.90 140.10 35 - 141.00 200 -0.86% 12.27%
LLB I 39.40 1.55% 0.60 65210 38.60 38.60 40.00 1000 39.30 40.00 1000 2.34% 9.60%
LafargeHolcim N 51.70 -2.18% -1.15 1565122 52.25 51.70 52.35 96 - 52.10 20 3.19% 0.78%
Lastminute.com 13.90 -2.46% -0.35 14387 14.25 13.80 14.25 150 13.90 - 450 -3.14% 6.92%
Leclanché N 2.68 -2.19% -0.06 29581 2.70 2.68 2.71 3761 2.68 2.72 2500 -0.74% -7.59%
Lem N 1120.00 -3.03% -35.00 775 1160.00 1120.00 1165.00 10 1115.00 1139.00 10 -4.36% 67.41%
Leonteq N 54.50 -2.68% -1.50 49703 56.45 54.30 56.55 1640 54.00 56.00 1822 -7.94% -74.36%
LifeWatch N 9.18 -2.34% -0.22 13961 9.46 9.14 9.58 770 9.10 9.42 2222 - -
Lindt & Sprüngli N 65770.00 -0.50% -330.00 161 66100.00 65450.00 66440.00 2 65500.00 67350.00 2 -2.32% -3.90%
Lindt & Sprüngli PS 5485.00 -0.36% -20.00 3130 5520.00 5465.00 5530.00 35 5450.00 5645.00 5 -2.92% -2.75%
Logitech N 21.20 1.19% 0.25 740199 20.85 20.80 21.20 200 21.00 21.00 10 -0.70% 67.59%
Lonza N 182.40 -1.19% -2.20 125508 183.30 181.60 184.30 50 180.00 184.00 70 -0.33% 38.08%
Looser N 103.00 0.39% 0.40 12857 102.30 101.30 103.50 450 101.30 104.00 817 4.15% 162.09%
Luzerner Kantonalban 400.00 -0.93% -3.75 1290 401.00 400.00 402.00 827 400.00 404.00 50 -0.99% 11.65%
MCH Group N 69.00 -2.82% -2.00 954 71.00 69.00 71.00 200 68.10 72.90 155 -2.82% 17.15%
Metall Zug N 3213.00 -0.06% -2.00 107 3164.00 3148.00 3215.00 4 3150.00 3220.00 3 4.32% 24.25%
Meyer Burger N 3.42 -0.58% -0.02 401994 3.47 3.40 3.48 1500 3.40 3.41 1 -2.56% -46.56%
Mikron N 6.44 -0.92% -0.06 702 6.46 6.42 6.46 1226 6.35 6.80 5900 0.31% 24.08%
Mobilezone N 14.25 -0.35% -0.05 55764 14.35 14.25 14.40 350 14.10 14.45 947 0.71% 5.17%
Mobimo N 247.00 0.20% 0.50 8959 246.90 245.60 248.60 179 247.00 248.90 45 0.45% 27.25%
Molecular Partners N 24.95 0.00% 0.00 7592 25.00 24.75 25.05 1000 24.60 25.40 1300 0.60% -25.85%
Myriad N 2.86 -1.38% -0.04 31249 2.90 2.86 2.90 2782 2.86 2.91 6256 -1.04% -13.33%
Nestlé N 76.10 -0.91% -0.70 4943789 76.65 76.05 76.75 685 76.10 - 3170 -1.30% 5.11%
Newron Pharma N 22.50 -1.53% -0.35 31611 22.95 22.50 23.00 511 22.50 23.00 766 -0.44% -15.09%
Novartis N 78.00 -1.45% -1.15 4268468 78.70 78.00 78.80 275 - 78.00 550 -0.76% -14.61%
OC Oerlikon N 9.51 -1.25% -0.12 443017 9.56 9.47 9.58 1000 9.41 9.55 2000 0.21% 0.42%
Orascom N 6.34 -1.71% -0.11 24669 6.46 6.33 6.46 4858 6.33 6.45 150 -1.86% -47.60%
Orell Füssli N 120.00 -2.68% -3.30 673 121.50 120.00 123.20 250 120.50 123.40 120 -1.07% 4.53%
Orior N 79.80 0.25% 0.20 12599 79.60 78.60 79.95 14 78.60 79.90 527 1.08% 48.05%
PSP N 93.00 0.98% 0.90 74509 91.55 91.50 93.20 105 93.00 93.50 1100 0.49% 15.89%
Panalpina N 135.00 -1.32% -1.80 19043 135.60 134.30 136.10 276 130.00 138.00 250 -0.52% 25.46%
Pargesa I 65.80 -1.20% -0.80 38394 66.20 65.50 66.20 50 65.00 68.40 20 -0.38% 15.74%
Partners Group N 486.25 -0.71% -3.50 34566 490.00 482.50 490.00 10 485.00 488.00 100 -1.32% 46.79%
Pax-Anlage N 1330.00 -0.08% -1.00 16 1330.00 1330.00 1330.00 49 1330.00 1340.00 38 - -4.32%
Peach Property N 15.00 -1.64% -0.25 13915 15.30 14.90 15.30 9752 14.90 15.30 2607 0.67% 54.64%
Perfect Holding N 0.04 0.00% 0.00 28000 0.03 0.03 0.04 6626486 0.03 0.04 1770384 - -20.00%
Perrot Duval I 54.75 0.46% 0.25 1 54.75 54.75 54.75 106 51.10 54.75 181 3.60% 19.02%
Phoenix M. I 484.00 -1.83% -9.00 511 493.25 484.00 498.00 100 476.00 498.00 2 -1.53% 5.22%
Plazza N 237.30 -1.04% -2.50 349 239.80 237.30 240.10 27 235.60 238.90 18 -1.86% 20.21%
Private Equity N 66.20 0.00% 0.00 347 66.20 66.20 66.20 50 65.50 66.20 100 1.85% 17.17%
Richemont N 59.15 -0.67% -0.40 1984119 59.00 58.55 59.70 500 58.30 59.15 202 3.59% -21.24%
Rieter N 198.80 1.33% 2.60 2921 196.20 196.20 199.30 200 188.00 - 2 1.17% 46.72%
Roche GS 242.10 -1.38% -3.40 1308265 243.40 242.00 244.10 20 242.10 - 50 -0.16% -3.74%
Romande Energie N 1153.00 -1.03% -12.00 216 1160.00 1145.00 1160.00 38 1145.00 1158.00 2 -1.87% 22.20%
SFPI N 90.00 0.17% 0.15 50 90.00 90.00 90.00 250 89.00 90.20 197 1.47% 11.11%
SFS N 76.10 -1.04% -0.80 60321 76.70 76.10 77.40 1000 76.05 77.00 744 3.05% 25.89%
SGS N 2149.00 -0.97% -21.00 14749 2156.00 2137.00 2160.00 16 2125.00 2169.00 50 -0.74% 26.93%
SHL Telemedicine N 6.70 0.00% 0.00 423 6.63 6.63 6.70 614 6.62 6.89 2000 -2.19% -33.66%
SNB N 1755.00 0.29% 5.00 103 1604.00 1604.00 1755.00 35 1630.00 1700.00 2 14.93% 56.84%
Santhera N 53.75 -0.19% -0.10 16418 53.10 53.10 54.60 100 53.10 54.60 38 -0.09% -57.94%
Schaffner N 235.00 0.86% 2.00 - 235.00 235.00 235.00 20 235.00 237.50 10 -2.08% 6.82%
Schindler N 182.80 -0.33% -0.60 14496 183.40 182.10 183.60 200 181.10 184.90 314 -0.22% 29.46%
Schindler PS 181.80 -0.38% -0.70 79269 181.40 180.40 182.30 160 181.40 184.00 14 -0.11% 29.95%
Schlatter N 41.75 -0.24% -0.10 - 41.75 41.75 41.75 35 41.00 41.80 301 4.24% 26.52%
Schmolz + Bickenbach 0.67 0.00% 0.00 187373 0.66 0.65 0.67 20000 0.66 0.67 23600 - 1.52%
Schweiter I 1109.00 -0.81% -9.00 1796 1112.00 1099.00 1118.00 40 1098.00 1125.00 25 -0.09% 44.97%
Siegfried N 215.00 -0.46% -1.00 1536 215.00 215.00 216.00 150 212.00 214.00 106 1.42% 20.92%
Sika I 4775.00 -0.15% -7.00 5161 4761.00 4755.00 4786.00 2 4740.00 4800.00 17 0.53% 58.85%
Sonova N 135.60 -1.81% -2.50 169250 137.10 135.00 137.50 180 134.50 - 207 -1.24% 9.80%
Spice Private Equity 26.60 0.00% 0.00 1 26.60 26.60 26.60 25 26.50 26.60 99 0.76% 20.91%
St. Galler Kantonalb 385.75 1.25% 4.75 1335 380.25 380.25 385.75 95 380.00 385.00 6 0.59% 7.83%
Starrag N 57.00 -1.89% -1.10 193 58.10 57.00 58.25 56 56.00 57.00 367 3.64% 11.76%
Straumann N 380.25 -1.30% -5.00 22144 384.50 380.25 384.50 528 380.00 387.00 25 -0.46% 35.08%
Sulzer N 97.30 -0.97% -0.95 25679 97.05 96.65 98.00 25 - 99.00 1113 -2.41% 0.46%
Sunrise N 68.55 0.15% 0.10 107075 68.80 67.75 69.15 500 67.90 69.50 542 4.34% 23.29%
Swatch Group I 273.90 -1.08% -3.00 156593 276.00 272.70 276.00 12 - 275.50 50 6.04% -23.28%
Swatch Group N 54.10 -1.37% -0.75 128870 54.70 54.00 54.70 400 53.00 55.00 500 5.66% -22.33%
Swiss Life N 250.30 -1.80% -4.60 132922 253.30 249.90 253.50 100 249.90 254.00 45 0.16% 15.56%
Swiss Prime Site N 86.50 1.17% 1.00 147612 85.30 85.25 86.55 100 85.90 87.00 1100 0.12% 20.14%
Swiss Re N 88.00 -0.68% -0.60 1242444 88.20 87.00 88.60 225 87.90 - 220 3.65% 4.89%
Swisscom N 467.80 -1.31% -6.20 109034 471.00 466.70 471.20 20 - 470.00 10 -0.19% -3.90%
Swissmetal I 0.09 0.00% 0.00 8650 0.09 0.09 0.09 49140 0.09 0.11 16100 -25.00% -79.07%
Swissquote N 27.65 -0.18% -0.05 5462 27.40 27.35 27.85 70 27.15 28.00 2500 -1.60% 23.71%
Syngenta N 425.30 -0.82% -3.50 158352 426.10 424.60 427.50 50 423.50 427.00 200 -0.63% 37.77%
Tamedia N 161.30 -0.74% -1.20 865 163.50 160.00 165.10 40 160.00 171.00 500 -0.43% 0.19%
Tecan N 168.30 0.36% 0.60 13462 167.90 166.80 170.60 38 - 170.00 60 2.37% 22.94%
Temenos N 61.90 0.24% 0.15 99058 61.85 61.40 62.35 4 61.90 62.50 1000 1.48% 54.56%
TheraMetrics N 0.03 0.00% 0.00 13100 0.04 0.03 0.04 1786804 0.03 0.03 6250 - -40.00%
Thurgauer KB PS 90.00 -2.49% -2.30 1557 92.15 90.00 92.15 2095 90.00 92.00 360 -2.39% 14.36%
Titlis-Bahnen N 351.00 -1.40% -5.00 148 355.75 350.75 355.75 43 350.25 356.00 99 -2.02% -12.25%
Tornos N 2.98 -0.67% -0.02 300 2.99 2.98 2.99 150 2.96 3.03 1649 1.71% -
U-Blox N 219.30 -2.10% -4.70 39131 222.10 218.50 222.50 22 219.30 224.00 100 2.96% 13.63%
UBS Group N 13.06 -2.83% -0.38 15320928 13.34 12.95 13.34 750 13.20 13.00 1 -3.12% -27.96%
USI N 8.35 0.00% 0.00 600 8.35 8.35 8.35 550 7.40 8.49 648 - -33.20%
VAT GROUP AG SF -,10 79.25 -0.56% -0.45 116371 81.00 78.60 81.00 65 80.00 79.95 300 5.67% -
VP BANK AG A SF 10 102.00 0.00% 0.00 2096 102.00 101.40 102.00 12 99.00 102.00 54 0.49% -
VZ Holding N 272.75 0.00% 0.00 2326 273.00 271.75 273.75 35 267.50 274.00 99 -1.89% -6.83%
Valartis I 6.90 -4.03% -0.29 3130 7.10 6.90 7.10 2000 6.68 6.90 1000 -1.29% -44.35%
Valiant N 88.80 -2.09% -1.90 15287 90.95 88.35 90.95 105 88.45 91.30 300 -3.27% -20.07%
Valora N 273.75 -0.91% -2.50 3516 277.25 272.25 277.25 9 273.75 277.00 80 -0.55% 51.75%
Vaudoise Versicherun 493.00 -0.80% -4.00 899 497.00 491.00 498.75 84 491.00 503.00 100 -0.45% -4.27%
Vetropack I 1641.00 -0.73% -12.00 97 1669.00 1641.00 1669.00 200 1640.00 1650.00 3 2.43% 7.11%
Villars N 520.00 0.00% 0.00 20 520.00 520.00 520.00 19 507.00 552.00 35 3.79% 8.39%
Von Roll I 0.71 0.00% 0.00 78300 0.68 0.66 0.71 2000 0.70 0.71 9755 2.90% 2.90%
Vontobel N 47.95 -0.52% -0.25 21954 48.20 47.20 48.20 100 47.15 48.95 200 -1.13% -6.89%
WALLISER KB 75.75 0.33%