21.02.2017 15:10:01
SPI
9370.06
CHF
43.81
0.47%
21.02.2017 14:54
 
Chart
Kursdaten
Kurs 9370.06 Eröffnung 9316.19
Diff. absolut 43.81 Tages-Hoch 9372.48
Diff. % 0.47 % Tages-Tief 9312.79
Volumen 32026723 Umsatz 1623571917.58
Schlusskurs vom 20.02.2017 9326.25 Volatilität in % -
Börse Letzter Handel 21.02.2017 / 14:54
Währung CHF Aktualisierungsstand 21.02.2017 / 15:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 4.02% 9339.3 8966.5
1 Woche 0.68% 9339.3 9223.6
1 Monat 3.10% 9339.3 8966.5
3 Monate 7.84% 9339.3 8444.6
6 Monate 5.42% 9339.3 8325.3
1 Jahr 13.89% 9339.3 7980.6
3 Jahre 16.40% 9670.6 7728.8
2.52
SMI
SMI
4.02
3.58
-2.05
-0.18
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.52,"chartHeight":20.533185189215,"year":2015,"ID_NOTATION":"7911158"},"2016":{"performance":-0.18,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"7911158"},"2017":{"performance":4.02,"chartHeight":24.31795916712,"year":2017,"ID_NOTATION":"7911158"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.02.2017 15:10:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 22.98 0.79% 0.18 2998512 22.83 22.78 23.00 19212 22.97 22.98 16039 -0.09% 29.61%
AMS I 47.00 6.94% 3.05 1036914 43.90 43.80 47.65 1198 47.00 47.05 1680 5.98% 66.37%
APG SGA N 461.75 -0.54% -2.50 540 463.75 461.00 463.75 41 461.00 462.00 85 0.27% 18.40%
Accu N 0.52 -5.45% -0.03 771 0.52 0.52 0.52 329 0.52 0.55 2400 -18.75% -94.90%
Actelion N 270.00 0.00% 0.00 146045 269.90 269.10 270.20 817 269.90 270.00 169 0.11% 96.51%
Addex N 2.25 2.27% 0.05 16235 2.20 2.20 2.25 3436 2.19 2.25 1816 -1.75% -17.28%
Adecco N 71.85 0.98% 0.70 359265 71.25 71.00 71.95 4953 71.80 71.85 978 1.13% 23.14%
Adval Tech N 235.50 0.09% 0.20 7 235.60 235.20 235.60 3 234.80 235.50 2 0.13% 59.66%
Aevis N 59.75 0.08% 0.05 506 59.75 59.30 59.75 3 59.30 59.75 71 -1.57% 53.21%
Airesis N 1.31 1.55% 0.02 447 1.31 1.31 1.31 5600 1.29 1.31 11243 -2.96% 20.18%
Airopack N 11.55 -0.43% -0.05 2645 11.35 11.35 11.55 2378 11.55 11.60 4272 1.76% 20.69%
Allreal N 156.90 0.00% 0.00 9487 156.90 156.30 157.00 50 156.80 157.00 341 2.02% 17.79%
Also N 112.40 -0.35% -0.40 21166 112.90 111.50 113.00 325 112.50 112.70 186 -0.71% 72.00%
Arbonia N 17.20 0.58% 0.10 23339 17.05 17.05 17.35 2142 17.20 17.30 3146 -1.43% 87.16%
Arundel N 8.09 -0.12% -0.01 - 8.09 8.09 8.09 600 7.86 8.09 956 1.12% -3.00%
Aryzta N 32.07 -1.08% -0.35 342171 32.35 31.96 32.48 830 32.06 32.08 545 8.13% -28.43%
Ascom N 17.45 1.16% 0.20 36423 17.05 17.05 17.45 3646 17.40 17.45 2548 2.95% 6.08%
Autoneum N 275.00 0.82% 2.25 6556 274.75 273.75 278.50 313 275.00 275.50 104 3.58% 33.37%
BC Geneve N 149.10 0.00% 0.00 407 149.90 149.00 150.00 31 149.10 149.80 5 -0.07% 10.44%
BC Jura I 58.85 2.35% 1.35 8 57.50 57.50 58.85 5 58.10 58.55 135 0.86% -2.73%
BC Vaudoise N 680.50 -0.44% -3.00 2734 684.50 680.00 684.50 15 680.50 681.00 37 -1.09% 12.20%
BEKB | BCBE N 189.00 1.02% 1.90 672 187.20 187.20 189.30 16 188.60 189.00 84 1.61% -2.12%
BFW Liegenschaften N 42.60 -0.35% -0.15 469 42.50 42.50 42.75 10 42.60 42.75 1901 -0.47% 20.00%
BKW N 51.20 0.10% 0.05 6377 51.25 51.05 51.25 1133 51.15 51.25 2739 0.20% 32.64%
BVZ N 570.00 1.69% 9.50 38 570.00 570.00 570.00 7 570.00 571.00 25 1.24% 0.89%
Bachem N 118.20 1.03% 1.20 24886 117.00 116.40 118.90 41 118.00 118.30 25 0.17% 135.22%
Bank Coop I 44.95 1.01% 0.45 1194 44.40 44.10 44.95 100 44.90 44.95 75 1.35% 10.17%
Bank Linth N 537.50 0.28% 1.50 1 537.50 537.50 537.50 13 536.50 537.50 10 0.28% -2.09%
Banque Profil I 4.16 -0.95% -0.04 1503 4.20 4.16 4.20 1197 4.16 4.25 2500 -2.12% 232.80%
Barry Callebaut N 1305.00 0.77% 10.00 2240 1303.00 1298.00 1310.00 42 1304.00 1305.00 7 1.56% 20.06%
Basellandschaftliche 929.00 0.00% 0.00 71 923.00 921.50 929.00 5 926.00 929.00 40 1.25% 1.25%
Basilea Pharma N 81.50 1.68% 1.35 163558 80.25 80.00 82.80 228 81.50 81.65 143 7.80% 20.83%
Basler KB PS 72.00 -0.83% -0.60 2369 72.00 71.95 72.45 188 71.95 72.00 106 3.00% 10.43%
Belimo N 3317.00 0.45% 15.00 72 3307.00 3306.00 3329.00 3 3317.00 3322.00 1 1.34% 35.50%
Bell N 459.00 1.27% 5.75 973 455.75 453.25 469.75 11 460.75 462.25 6 7.75% 27.54%
Bellevue N 17.85 -0.28% -0.05 5139 17.90 17.80 18.00 1489 17.80 17.85 109 0.56% 35.29%
Bobst N 78.70 1.88% 1.45 8002 78.50 77.50 78.80 117 78.65 78.75 151 1.68% 83.02%
Bossard N 174.00 0.29% 0.50 6225 173.80 173.20 174.40 84 173.90 174.20 69 -0.85% 78.10%
Bucher N 281.50 1.08% 3.00 7023 279.25 278.00 281.50 81 281.25 281.75 155 1.35% 31.30%
Burckhardt Compressi 277.25 -2.55% -7.25 17473 281.25 273.25 281.50 85 276.75 277.25 42 -9.69% -4.31%
Burkhalter N 152.10 1.00% 1.50 6778 152.00 150.60 152.90 82 152.10 152.60 154 7.04% 44.17%
Bâloise N 131.90 1.62% 2.10 68791 130.50 129.90 131.90 1225 131.80 131.90 439 1.07% 8.38%
CFT I 82.00 0.00% 0.00 445 81.20 81.00 82.00 31 81.40 82.00 231 1.30% 34.21%
CI COM I 3.33 -7.50% -0.27 800 3.36 3.33 3.36 493 3.32 3.55 649 -5.40% -29.30%
CPH N 45.00 7.40% 3.10 1761 41.90 41.90 45.00 386 43.00 44.50 3014 10.84% 48.27%
CS Group N 15.57 0.32% 0.05 4530506 15.63 15.45 15.69 22335 15.56 15.57 9792 5.49% 18.86%
Calida N 36.95 0.54% 0.20 968 36.45 36.15 37.00 10 36.90 36.95 64 1.37% 24.62%
Cassiopea N 35.00 1.45% 0.50 4106 34.50 34.50 35.00 1409 35.00 35.20 500 10.94% 20.69%
Cembra Money Bank N 79.35 -0.25% -0.20 26525 79.60 79.15 79.70 189 79.35 79.45 966 1.54% 25.26%
Cham Paper N 330.50 0.15% 0.50 121 339.00 330.50 339.00 70 332.25 334.75 21 0.15% 33.27%
Cicor Technologies N 37.85 1.47% 0.55 421 37.40 37.20 37.85 60 37.85 37.90 50 0.93% 49.02%
Clariant N 19.29 0.21% 0.04 854490 19.25 19.17 19.34 7431 19.29 19.30 2565 0.94% 21.55%
Coltene N 84.00 -0.47% -0.40 1360 84.75 83.15 84.75 133 83.90 84.20 58 -0.18% 29.23%
Comet N 1099.00 0.46% 5.00 1269 1097.00 1090.00 1106.00 2 1098.00 1100.00 89 5.17% 75.28%
Conzzeta N 808.00 0.00% 0.00 419 806.00 804.50 809.00 18 808.00 809.00 34 -0.19% 30.74%
Cosmo N 171.20 -0.12% -0.20 4218 171.00 170.90 171.90 102 171.10 171.30 1032 1.18% 10.81%
Crealogix N 106.00 0.47% 0.50 26 106.00 106.00 106.00 100 105.00 105.50 284 - 26.95%
DKSH N 80.30 0.12% 0.10 64766 80.25 80.15 80.60 581 80.25 80.35 89 -2.25% 28.69%
Daetwyler I 154.10 0.92% 1.40 14302 154.40 153.00 154.80 74 154.00 154.40 85 -0.45% 23.97%
Dormakaba N 816.50 0.80% 6.50 6391 807.00 804.00 818.50 218 816.00 817.00 76 0.86% 36.20%
Dufry N 147.00 0.96% 1.40 81328 145.60 145.40 147.50 1384 146.90 147.00 630 1.59% 41.62%
EFG International N 5.84 1.04% 0.06 133215 5.78 5.70 5.87 2984 5.83 5.85 8524 -1.35% -12.84%
Edisun Power N 47.95 -1.44% -0.70 140 47.95 47.95 47.95 327 47.00 48.50 90 1.70% 4.24%
Elma Electronic N 345.00 0.00% 0.00 10 345.00 345.00 345.00 7 345.00 375.00 19 - -2.82%
Emmi N 648.00 -0.23% -1.50 2811 650.00 645.00 650.00 54 646.50 648.00 96 3.02% 42.73%
Ems-Chemie N 576.00 -0.69% -4.00 12437 580.00 574.50 580.00 133 575.50 576.00 141 3.41% 23.47%
Evolva N 0.60 0.00% 0.00 1105362 0.60 0.60 0.62 332660 0.60 0.61 173988 9.09% -28.57%
Feintool N 123.20 1.82% 2.20 11292 123.00 122.00 123.50 10 123.20 123.50 144 1.90% 64.27%
Flughafen Zuerich N 202.50 -0.05% -0.10 12705 203.00 202.10 203.30 183 202.40 202.50 4 0.35% 33.14%
Forbo N 1409.00 0.86% 12.00 1939 1424.00 1404.00 1424.00 25 1408.00 1410.00 36 0.07% 39.09%
GAM N 10.40 0.48% 0.05 120959 10.30 10.30 10.40 14331 10.35 10.40 11250 2.46% -25.71%
Galenica N 1133.00 1.34% 15.00 19412 1122.00 1121.00 1139.00 47 1133.00 1134.00 105 2.26% -20.21%
Gavazzi I 274.25 0.27% 0.75 66 272.00 272.00 274.25 125 274.25 275.00 40 -0.27% 31.53%
Geberit N 429.00 0.05% 0.20 29679 429.10 426.60 429.40 163 429.00 429.10 282 0.16% 19.33%
Georg Fischer N 852.50 -0.23% -2.00 4586 854.50 850.50 855.00 27 852.00 852.50 47 1.01% 26.20%
Givaudan N 1815.00 0.17% 3.00 27176 1812.00 1811.00 1821.00 281 1814.00 1815.00 123 2.83% -2.94%
Glarner KB N 23.85 -0.42% -0.10 280 23.95 23.85 23.95 750 23.85 23.90 50 -0.62% 19.25%
Goldbach N 30.65 0.99% 0.30 1433 30.35 30.35 30.75 183 30.60 30.65 516 1.32% 30.70%
Graubündner KB PS 1510.00 -0.07% -1.00 79 1511.00 1508.00 1519.00 2 1505.00 1513.00 2 1.75% -11.95%
Groupe Minoteries N 343.50 -2.35% -8.25 41 345.00 343.50 345.00 49 343.50 358.50 1 -1.29% 7.34%
Gurit I 853.50 1.01% 8.50 227 849.00 849.00 862.50 2 854.50 859.00 4 2.89% 65.25%
HIAG Immo N 108.90 -0.37% -0.40 124 109.30 108.90 109.30 62 107.80 108.90 406 -0.64% 19.02%
Helvetia N 569.50 1.06% 6.00 11679 568.00 564.00 571.50 270 569.00 570.00 158 0.62% 12.55%
Highlight I 14.95 -6.56% -1.05 - 14.95 14.95 14.95 411 14.00 14.95 747 - -0.66%
Hochdorf N 317.25 -0.24% -0.75 1332 315.00 313.25 318.00 68 317.00 317.50 31 4.19% 86.07%
Huber+Suhner N 61.50 1.49% 0.90 12447 61.05 61.00 61.85 67 61.60 61.65 94 -0.89% 36.97%
Huegli I 795.00 -0.38% -3.00 150 797.00 789.50 798.00 8 796.50 805.00 2 -0.13% 8.61%
Hypo Lenzburg N 4401.00 0.00% 0.00 3 4400.00 4400.00 4401.00 2 4401.00 4420.00 1 -0.65% 6.56%
IVF Hartmann N 205.00 0.00% 0.00 290 205.00 205.00 205.00 7 202.60 205.00 100 0.84% 20.16%
Implenia N 77.10 1.98% 1.50 11029 76.75 75.60 77.25 48 77.05 77.20 123 -0.90% 59.63%
Inficon N 445.50 0.34% 1.50 1453 448.50 443.00 448.50 2 445.50 446.00 15 2.35% 53.89%
Interroll N 1230.00 -0.24% -3.00 304 1235.00 1222.00 1238.00 17 1228.00 1232.00 3 2.16% 61.84%
Intershop N 502.00 0.30% 1.50 161 502.00 501.00 502.50 36 501.50 502.00 18 -0.10% 17.56%
Investis N 60.00 0.33% 0.20 283 59.85 59.80 60.00 690 59.80 60.00 389 1.10% -
Julius Baer N 48.93 0.37% 0.18 214099 48.68 48.43 48.94 676 48.92 48.94 900 2.30% 21.14%
Jungfraubahn N 98.90 -1.10% -1.10 358 99.00 97.55 99.00 27 98.45 98.90 23 1.96% 3.56%
Kardex N 99.95 -0.25% -0.25 3189 100.00 99.65 100.10 22 99.85 99.95 35 0.91% 44.54%
Komax N 262.25 0.00% 0.00 4641 262.75 261.00 263.25 87 262.00 262.25 45 - 23.76%
Kudelski I 17.40 2.05% 0.35 221851 17.10 17.10 17.75 5430 17.35 17.40 3845 -5.69% 24.73%
Kühne + Nagel N 141.20 0.71% 1.00 87388 140.30 140.30 141.40 1598 141.10 141.20 1395 1.66% 7.29%
LLB I 47.90 0.21% 0.10 3026 47.20 47.20 47.90 67 47.85 47.90 405 1.27% 34.93%
LafargeHolcim N 57.20 0.53% 0.30 816843 57.10 56.40 57.45 17061 57.20 57.25 7472 1.15% 50.57%
Lastminute.com 14.90 0.00% 0.00 3360 14.90 14.75 15.00 584 14.80 14.90 779 1.36% 49.15%
Leclanché N 2.87 5.13% 0.14 129613 2.75 2.72 2.87 344 2.83 2.87 2686 5.51% 12.99%
Lem N 980.00 -0.31% -3.00 55 983.00 980.00 988.00 1 979.00 981.50 14 -0.10% 40.00%
Leonteq N 28.45 0.00% 0.00 45177 28.50 28.30 28.60 538 28.40 28.50 2499 -10.53% -71.46%
Lifewatch N 12.70 0.79% 0.10 45359 12.80 12.65 13.00 743 12.75 12.80 100 -1.55% -21.55%
Lindt & Sprüngli N 65855.00 0.24% 155.00 38 65700.00 65295.00 66000.00 2 65815.00 65970.00 2 2.20% -3.82%
Lindt & Sprüngli PS 5645.00 0.27% 15.00 1316 5640.00 5620.00 5660.00 73 5640.00 5650.00 41 3.20% -1.48%
Logitech N 29.70 0.68% 0.20 244561 29.35 29.35 29.90 2316 29.65 29.70 6213 0.17% 102.04%
Lonza N 180.20 0.22% 0.40 62707 179.50 179.50 180.40 675 180.10 180.20 630 1.35% 22.34%
LumX N 0.42 7.69% 0.03 723933 0.39 0.39 0.45 50000 0.41 0.43 20000 35.48% 8.13%
Luzerner Kantonalban 415.25 -0.24% -1.00 362 417.25 414.75 418.00 20 414.75 415.75 32 0.61% 8.99%
MCH Group N 73.00 -0.41% -0.30 501 73.20 73.00 73.30 10 72.90 73.00 146 -0.61% 19.48%
Metall Zug N 3972.00 1.20% 47.00 192 3923.00 3919.00 3972.00 25 3965.00 3972.00 5 5.92% 54.67%
Meyer Burger N 0.76 0.00% 0.00 825084 0.76 0.75 0.77 328651 0.75 0.76 496455 -1.30% -48.75%
Mikron N 6.00 0.84% 0.05 15371 5.95 5.95 6.02 914 6.00 6.02 100 -0.50% 10.70%
Mobilezone N 14.55 -0.34% -0.05 71754 14.55 14.55 14.60 1074 14.55 14.60 37523 0.34% 2.11%
Mobimo N 266.50 0.28% 0.75 2875 266.75 266.00 267.25 204 266.50 267.00 318 1.91% 22.47%
Molecular Partners N 21.65 -1.14% -0.25 3569 21.90 21.45 22.00 169 21.65 21.70 107 6.91% -32.34%
Myriad N 2.41 0.84% 0.02 14586 2.38 2.36 2.43 1371 2.39 2.40 500 1.26% -16.90%
Nestlé N 73.30 0.07% 0.05 1847411 73.05 73.00 73.75 4980 73.30 73.35 48390 -0.48% 3.46%
Newron Pharma N 23.00 0.44% 0.10 27524 22.90 22.30 23.00 707 23.00 23.10 343 -2.13% 1.77%
Novartis N 77.05 0.46% 0.35 3094575 76.65 76.45 77.10 32575 77.00 77.05 9433 2.05% 5.26%
OC Oerlikon N 11.20 -1.32% -0.15 428474 11.30 11.20 11.35 73800 11.20 11.25 46543 -2.61% 18.64%
Orascom N 5.27 2.13% 0.11 34880 5.40 5.16 5.40 330 5.27 5.36 772 7.11% -38.58%
Orell Füssli N 131.00 2.75% 3.50 2906 127.50 127.50 131.00 405 127.60 135.80 162 5.65% 21.30%
Orior N 80.50 1.26% 1.00 4399 79.50 79.50 81.25 49 80.55 80.85 75 0.19% 30.47%
PSP N 93.75 -0.37% -0.35 51282 93.75 93.75 94.15 287 93.75 93.80 329 1.35% 8.88%
Panalpina N 128.60 -0.08% -0.10 5250 128.50 128.20 129.30 416 128.50 128.60 216 2.06% 34.52%
Pargesa I 66.35 0.38% 0.25 30499 65.90 65.85 66.40 853 66.30 66.40 1271 1.30% 16.10%
Partners Group N 527.00 -0.66% -3.50 15270 531.50 527.00 531.50 230 527.00 527.50 138 1.15% 47.93%
Pax-Anlage N 1594.00 0.31% 5.00 - 1594.00 1594.00 1594.00 21 1589.00 1597.00 12 0.13% 18.87%
Peach Property N 15.75 0.32% 0.05 2600 15.70 15.70 15.75 200 15.70 15.75 2324 0.96% 16.24%
Perfect Holding N 0.03 0.00% 0.00 405 0.03 0.03 0.03 1667273 0.03 0.04 3257308 - -
Perrot Duval I 54.00 -0.92% -0.50 361 55.00 54.00 55.00 38 54.00 54.95 97 - 25.73%
Phoenix M. I 520.00 0.00% 0.00 661 514.00 514.00 520.00 15 520.00 521.00 3 3.69% 15.56%
Plazza N 233.00 -0.68% -1.60 94 234.90 233.00 235.00 32 232.70 233.00 3 0.91% 17.09%
Private Equity N 70.80 0.00% 0.00 15 70.80 70.80 70.80 943 70.80 70.90 467 0.43% 12.83%
Relief Therapeutics 18.45 2.79% 0.50 4451 17.65 17.65 18.60 147 18.35 18.45 50 -1.86% -26.20%
Richemont N 76.55 0.79% 0.60 947990 75.45 75.00 76.55 8419 76.50 76.55 2604 0.86% 17.77%
Rieter N 200.00 0.15% 0.30 4695 199.30 197.60 201.30 39 199.70 200.00 3 5.10% 6.44%
Roche GS 246.70 1.11% 2.70 992833 243.20 242.90 246.70 445 246.70 246.80 2964 2.79% -3.52%
Romande Energie N 1254.00 0.72% 9.00 477 1246.00 1245.00 1260.00 12 1254.00 1258.00 2 1.13% 36.90%
SFPI N 93.00 0.87% 0.80 99 93.00 93.00 93.00 1 93.00 93.45 110 -1.69% 8.84%
SFS N 92.85 0.92% 0.85 20497 91.40 91.40 93.00 112 92.85 93.05 24 0.27% 42.85%
SGS N 2112.00 -0.85% -18.00 11149 2135.00 2112.00 2135.00 132 2111.00 2112.00 154 -0.14% 6.77%
SHL Telemedicine N 6.56 0.31% 0.02 18063 6.55 6.55 6.72 1000 6.58 6.65 130 -1.06% -6.29%
SNB N 1671.00 -0.18% -3.00 62 1671.00 1668.00 1671.00 26 1665.00 1670.00 10 -3.69% 59.14%
SPICE PRIVATE EQU. S 27.40 1.86% 0.50 501 26.90 26.90 27.40 100 27.10 27.50 200 3.01% 16.60%
Santhera N 79.40 0.51% 0.40 27083 79.75 79.00 80.00 173 79.25 79.65 110 7.30% 18.42%
Schaffner N 275.25 0.82% 2.25 398 274.75 274.75 277.00 301 275.00 275.25 45 5.87% 27.96%
Schindler N 191.90 0.16% 0.30 7757 191.10 191.10 192.00 214 191.70 191.90 34 1.27% 17.01%
Schindler PS 194.40 0.05% 0.10 35835 193.80 193.40 194.70 76 194.40 194.50 506 0.83% 17.68%
Schlatter N 40.05 -1.11% -0.45 50 40.05 40.05 40.05 395 40.50 42.00 2 -4.64% 29.82%
Schmolz + Bickenbach 0.76 5.56% 0.04 5896898 0.74 0.73 0.76 203745 0.75 0.76 54909 11.76% 46.15%
Schweiter I 1150.00 -0.17% -2.00 1612 1150.00 1145.00 1157.00 4 1149.00 1152.00 31 0.52% 40.59%
Siegfried N 226.10 -0.35% -0.80 925 227.30 225.60 227.30 4 226.30 226.60 27 0.27% 22.15%
Sika I 5410.00 -0.18% -10.00 1958 5400.00 5395.00 5445.00 27 5405.00 5410.00 66 0.09% 40.56%
Sonova N 130.40 1.56% 2.00 152801 128.90 128.40 130.60 1565 130.40 130.50 1084 2.60% 9.76%
St. Galler Kantonalb 415.50 0.12% 0.50 900 411.25 411.25 416.00 11 415.50 416.00 539 1.65% 15.10%
Starrag N 60.80 -1.14% -0.70 1700 61.55 60.80 61.80 339 60.85 61.65 788 -5.00% 46.51%
Straumann N 424.00 1.74% 7.25 24585 418.00 415.25 425.00 228 423.75 424.00 160 4.11% 39.82%
Sulzer N 107.20 0.47% 0.50 23605 107.00 105.60 107.90 1135 107.10 107.30 386 -2.90% 15.52%
Sunrise N 71.15 0.49% 0.35 46553 71.05 70.70 71.45 1178 71.10 71.20 1153 3.34% 21.21%
Swatch Group I 346.50 0.84% 2.90 146835 340.40 335.90 346.80 62 346.40 346.60 376 1.94% 1.43%
Swatch Group N 67.75 0.67% 0.45 63785 66.30 65.80 67.75 577 67.70 67.75 627 1.65% 1.12%
Swiss Life N 319.00 1.05% 3.30 91635 316.10 314.90 319.10 908 318.80 319.00 338 2.47% 34.15%
Swiss Prime Site N 86.35 0.12% 0.10 137485 86.40 86.30 86.70 735 86.35 86.40 285 1.23% 4.22%
Swiss Re N 93.40 0.32% 0.30 613903 93.15 92.60 93.70 8527 93.40 93.45 10407 -0.85% 1.91%
Swisscom N 452.60 0.15% 0.70 112414 452.50 451.70 454.90 464 452.50 452.70 411 2.38% -6.24%
Swissmetal I 0.04 0.00% 0.00 11119 0.04 0.04 0.04 681651 0.04 0.05 14900 - -85.71%
Swissquote N 24.40 -0.41% -0.10 6354 24.50 24.25 24.65 293 24.35 24.45 123 0.41% -0.61%
Syngenta N 429.40 0.59% 2.50 70428 427.50 426.90 429.60 610 429.30 429.40 1198 -0.90% 6.76%
Tamedia N 159.70 0.76% 1.20 330 158.30 158.30 159.70 22 159.60 159.90 88 2.50% -3.56%
Tecan N 166.10 1.71% 2.80 7418 164.50 163.50 166.60 66 166.00 166.10 176 2.91% 9.49%
Temenos N 75.15 -0.13% -0.10 476031 75.40 74.95 75.75 398 75.10 75.15 429 2.31% 60.75%
Thurgauer KB PS 91.50 -0.11% -0.10 699 91.40 91.20 91.80 116 91.50 91.60 15 0.88% 11.59%
Titlis-Bahnen N 327.75 0.85% 2.75 196 325.50 325.00 327.75 10 325.25 327.25 12 -0.38% -18.62%
Tornos N 3.67 1.66% 0.06 9493 3.61 3.55 3.67 850 3.67 3.69 150 4.56% 34.93%
U-Blox N 196.20 2.29% 4.40 31264 191.90 191.60 196.60 20 196.20 196.60 66 5.20% 3.81%
UBS Group N 15.99 0.19% 0.03 4654775 15.94 15.79 16.00 12344 15.98 15.99 36377 0.63% 8.11%
VAT N 98.45 -0.05% -0.05 32383 98.60 96.95 98.85 29 98.30 98.50 4000 0.72% -
VP Bank I 107.20 0.37% 0.40 719 106.40 106.00 107.40 15 106.90 107.20 130 -0.74% 34.17%
VZ Holding N 301.50 -0.41% -1.25 11413 298.50 298.50 307.75 21 300.50 301.50 25 -0.33% 15.96%
Valartis I 7.02 0.00% 0.00 2033 6.90 6.90 7.02 200 6.85 7.02 737 4.31% -1.13%
Valiant N 104.20 0.19% 0.20 7173 104.20 103.60 104.40 95 104.20 104.30 450 0.87% 4.88%
Valora N 332.75 0.60% 2.00 1404 332.25 330.00 333.00 45 331.75 332.50 25 2.38% 65.96%
Varia N 35.90 0.00% 0.00 72 35.90 35.90 35.90 34 35.80 35.90 928 0.28% -
Vaudoise Versicherun 512.00 1.39% 7.00 449 515.00 508.00 517.00 13 511.00 512.00 267 0.39% 2.20%
Vetropack I 1797.00 0.45% 8.00 568 1786.00 1786.00 1800.00 5 1792.00 1797.00 19 -3.28% 17.99%
Villars N 670.00 3.55% 23.00 36 670.00 670.00 670.00 25 630.00 670.00 34 3.55% 34.88%
Von Roll I 0.64 8.47% 0.05 286631 0.58 0.58 0.64 12000 0.61 0.64 6318 10.34% 10.34%
Vontobel N 56.20 -0.09% -0.05 29572 56.20 55.95 56.35 612 56.20 56.25 884 2.18% 33.02%