10.12.2016 11:46:21
SPI
8827.99
CHF
142.61
1.64%
09.12.2016 17:42
 
Chart
Kursdaten
Kurs 8827.99 Eröffnung 8707.57
Diff. absolut 142.61 Tages-Hoch 8848.40
Diff. % 1.64 % Tages-Tief 8703.98
Volumen 79559588 Umsatz 4147672826.14
Schlusskurs vom 08.12.2016 8685.38 Volatilität in % -
Börse Letzter Handel 09.12.2016 / 17:42
Währung CHF Aktualisierungsstand 10.12.2016 / 11:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 -2.92% 9066.7 7728.8
1 Woche 3.53% 8848.4 8543.6
1 Monat 2.20% 8848.4 8444.6
3 Monate -1.67% 9059.3 8325.3
6 Monate 0.94% 9066.7 8184.0
1 Jahr -0.68% 9176.2 7728.8
3 Jahre 14.97% 9670.6 7425.9
13.33
9.84
2.52
SMI
SMI
SMI
-2.05
-2.92
-8.15
2014
2015
2016
{"2014":{"performance":13.33,"chartHeight":30.135782469946,"year":2014,"ID_NOTATION":"7911158"},"2015":{"performance":2.52,"chartHeight":18.182105816703,"year":2015,"ID_NOTATION":"7911158"},"2016":{"performance":-2.92,"chartHeight":19.2393252671,"year":2016,"ID_NOTATION":"7911158"}}
{"2014":{"performance":9.84,"chartHeight":27.957390056635,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":16.700818059481,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-8.15,"chartHeight":26.605138395644,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":11.549515422717,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":19.622142287959,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-2.14,"chartHeight":17.009147377595,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":26.056378085301,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":17.304772962564,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.38,"chartHeight":30.162649283093,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":26.534349980354,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":27.971960858412,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-0.2,"chartHeight":11.549515422717,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":17.075902439528,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":27.196447110081,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":4.29,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.12.2016 11:46:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 21.28 0.24% 0.05 4649115 21.25 21.13 21.38 100 21.20 21.25 580 2.11% 17.31%
AMS I 30.50 -0.16% -0.05 529834 30.60 30.10 31.00 60 29.80 30.70 2500 4.27% -19.10%
APG SGA N 425.00 0.06% 0.25 1037 427.25 422.00 427.25 20 418.00 429.00 64 -0.12% 10.97%
Accu N 1.40 -6.67% -0.10 33800 1.40 1.36 1.61 1200 1.25 1.45 5000 -21.35% -87.27%
Actelion N 209.70 3.10% 6.30 1172821 203.50 202.00 211.50 35 206.60 209.50 211 2.79% 56.03%
Addex N 1.87 -3.11% -0.06 46261 1.93 1.83 1.95 2000 1.84 1.89 1250 -9.22% -35.74%
Adecco N 64.95 -0.76% -0.50 1055651 65.30 64.45 65.50 350 - 65.70 70 4.17% -4.34%
Adval Tech N 220.80 0.23% 0.50 46 220.60 220.00 220.80 - 220.40 224.50 50 -0.99% 46.61%
Aevis N 62.00 0.00% 0.00 2351 62.50 62.00 64.00 82 61.40 - 1 0.90% 47.62%
Airesis N 1.38 2.22% 0.03 5000 1.38 1.38 1.38 11500 1.32 1.38 2500 -2.13% 38.00%
Airopack N 10.50 0.48% 0.05 13207 10.25 10.25 10.75 797 10.20 10.50 906 - -8.70%
Allreal N 148.80 0.74% 1.10 29856 147.10 147.10 148.80 130 147.80 148.90 25 1.99% 14.81%
Also N 86.75 -0.12% -0.10 1974 86.90 86.15 86.90 150 85.50 87.80 563 2.00% 28.52%
Arbonia-Forster N 15.40 0.00% 0.00 24056 15.30 15.25 15.45 11000 15.20 15.55 225 -0.32% 57.63%
Arundel N 8.35 0.60% 0.05 27922 8.30 8.30 8.35 200 7.86 8.35 19533 -0.48% -30.42%
Aryzta N 44.42 3.76% 1.61 603372 42.83 42.83 44.54 1000 42.05 - 150 3.35% -8.22%
Ascom N 16.90 0.30% 0.05 49733 16.80 16.80 17.05 4886 16.80 17.30 300 -2.59% -0.59%
Autoneum N 258.75 0.39% 1.00 5545 258.00 257.00 260.00 100 256.50 260.00 405 2.78% 31.15%
BC Geneve I 296.50 -0.17% -0.50 191 295.50 295.00 296.75 29 295.00 297.00 225 0.25% 15.48%
BC Jura I 56.10 0.00% 0.00 5 56.10 56.10 56.10 3 56.10 57.00 40 2.00% -4.83%
BC Vaudoise N 648.00 0.00% 0.00 2530 645.00 644.00 649.50 15 645.00 650.00 119 2.45% 5.88%
BEKB | BCBE N 180.40 0.73% 1.30 1146 179.50 179.50 181.90 331 179.10 182.00 50 0.45% -5.00%
BFW Liegenschaften N 39.20 0.51% 0.20 450 39.00 39.00 39.20 500 38.80 39.20 169 -0.25% 17.19%
BKW N 46.10 0.66% 0.30 26919 46.10 45.65 46.25 500 45.40 46.50 475 1.10% 23.43%
BVZ N 520.00 -0.86% -4.50 - 520.00 520.00 520.00 11 510.00 520.00 53 1.96% -9.57%
Bachem N 83.25 1.22% 1.00 5952 82.25 82.25 83.85 200 82.25 85.00 70 2.34% 60.40%
Bank Coop I 42.50 0.24% 0.10 76 42.35 42.35 42.55 446 41.85 43.00 285 0.95% 3.79%
Bank Linth N 545.50 -0.37% -2.00 33 547.00 545.50 548.00 40 540.00 625.00 10 -2.33% 1.39%
Banque Profil I 2.75 0.00% 0.00 1000 2.75 2.75 2.75 1998 2.59 2.75 64 7.42% 95.04%
Barry Callebaut N 1206.00 1.94% 23.00 6404 1185.00 1185.00 1208.00 10 1180.00 1210.00 100 2.90% 8.36%
Basellandschaftliche 910.50 1.17% 10.50 647 900.50 897.00 927.00 50 910.00 925.00 56 1.00% 2.77%
Basilea Pharma N 70.70 1.87% 1.30 41397 69.90 69.65 71.35 200 70.00 71.20 300 1.87% -26.24%
Basler KB PS 65.00 -0.69% -0.45 5608 65.40 64.85 65.70 888 64.85 66.85 79 -1.52% -7.14%
Belimo N 2954.00 -0.87% -26.00 283 2989.00 2952.00 3010.00 10 2950.00 3015.00 60 3.47% 23.86%
Bell N 414.75 -0.54% -2.25 1775 417.00 414.75 422.25 30 406.50 420.00 34 1.84% 30.10%
Bellevue N 15.55 -0.32% -0.05 3018 15.55 15.45 15.55 400 15.10 15.55 2432 1.30% 11.49%
Bobst N 63.40 -0.47% -0.30 6672 64.00 63.10 64.00 50 63.05 64.00 1198 2.09% 48.83%
Bossard N 133.00 -2.21% -3.00 16200 134.50 132.40 134.80 15 132.10 137.00 1010 -3.55% 27.76%
Bucher N 234.50 -1.72% -4.10 18434 237.90 231.30 238.30 27 229.00 238.00 250 2.05% 4.18%
Burckhardt Compressi 249.90 -0.83% -2.10 9031 251.00 245.90 252.50 30 247.50 251.50 100 2.29% -21.17%
Burkhalter N 134.50 1.89% 2.50 8558 132.60 132.30 135.00 100 132.00 135.00 1826 2.59% 27.13%
Bâloise N 127.90 -0.47% -0.60 219217 128.20 127.50 128.60 100 127.10 128.50 50 4.75% 1.27%
CFT I 82.20 0.86% 0.70 9604 81.45 81.45 82.20 3000 81.50 82.20 4449 1.54% 26.75%
CI COM I 3.62 -0.55% -0.02 1500 3.62 3.62 3.62 998 3.15 3.70 1381 6.47% -26.12%
CPH N 39.90 4.45% 1.70 430 38.20 38.20 39.90 24 38.20 39.90 97 3.91% 25.47%
CS Group N 15.60 -1.58% -0.25 15991158 16.05 15.45 16.06 1000 15.52 15.60 100 14.37% -26.35%
Calida N 33.85 -1.46% -0.50 1864 34.45 33.75 34.65 200 32.50 34.65 12 1.04% 3.04%
Cassiopea N 30.00 0.00% 0.00 2791 29.00 29.00 30.35 200 27.10 31.00 1500 4.17% -12.41%
Cembra Money Bank N 75.00 0.13% 0.10 53718 75.00 74.70 75.20 195 74.70 76.50 111 -0.92% 26.37%
Cham Paper N 319.50 0.63% 2.00 64 317.75 317.50 319.50 99 317.50 322.00 39 0.24% 22.65%
Charles Vögele N 6.32 -0.94% -0.06 4746 6.20 6.20 6.38 2998 6.12 6.38 3116 -0.16% -33.47%
Cicor Technologies N 30.05 -1.48% -0.45 811 30.50 30.00 30.50 943 29.90 31.50 1000 7.71% 20.93%
Clariant N 16.81 0.90% 0.15 2332657 16.66 16.61 16.84 1500 16.45 16.90 3100 4.47% -7.89%
Coltene N 70.15 2.41% 1.65 2343 68.80 68.60 70.15 97 69.00 70.20 500 2.86% 18.00%
Comet N 964.50 1.15% 11.00 1348 957.00 948.00 965.00 22 950.50 970.00 20 0.47% 36.71%
Conzzeta N 725.00 -0.89% -6.50 973 730.00 725.00 734.50 3 715.00 738.00 12 0.55% 16.19%
Cosmo N 171.60 3.25% 5.40 24795 166.60 166.60 172.80 60 170.00 174.50 154 -1.27% 7.12%
Crealogix N 101.50 -0.49% -0.50 200 102.50 101.50 102.50 100 88.00 105.00 100 -3.33% 20.12%
Cytos N 12.90 -9.79% -1.40 20996 14.00 12.90 14.10 50 - - 200 -22.29% -62.06%
DKSH N 69.35 0.58% 0.40 65380 69.20 68.40 69.45 1050 67.50 71.00 550 2.66% 7.02%
Daetwyler I 134.70 2.43% 3.20 20126 131.60 131.50 135.40 200 - 136.00 50 4.99% 2.75%
Dormakaba N 722.50 0.70% 5.00 7815 719.00 716.00 725.00 30 - 728.00 350 0.28% 10.39%
Dufry N 128.90 0.70% 0.90 161450 128.10 127.20 129.40 200 127.10 - 30 4.37% 4.37%
EFG International N 6.43 0.00% 0.00 366204 6.50 6.37 6.61 831 6.00 6.50 2000 14.21% -36.02%
Edisun Power N 49.25 -1.40% -0.70 57 49.25 49.25 49.25 400 45.40 49.95 50 -2.38% 20.42%
Elma Electronic N 350.00 0.00% 0.00 1 350.00 350.00 350.00 8 350.00 360.00 20 - -5.28%
Emmi N 586.00 1.12% 6.50 3398 581.50 578.00 593.00 4 585.50 592.00 300 0.86% 37.32%
Ems-Chemie N 511.00 0.49% 2.50 17077 508.00 508.00 513.50 50 506.50 514.00 100 0.59% 26.41%
Evolva N 0.41 2.50% 0.01 751512 0.41 0.40 0.41 5000 - 0.41 112368 2.50% -61.68%
Feintool N 107.90 -0.83% -0.90 1948 108.90 106.10 108.90 92 105.30 109.00 220 0.94% 28.91%
Flughafen Zuerich N 178.40 1.02% 1.80 56898 177.00 175.00 178.40 20 180.00 178.50 60 1.94% 20.30%
Forbo N 1273.00 1.76% 22.00 3747 1257.00 1253.00 1276.00 5 1250.00 1301.00 30 -0.70% 11.86%
GAM N 10.90 1.87% 0.20 869265 10.75 10.55 11.05 1500 10.65 11.10 1539 8.46% -35.12%
Galenica N 1101.00 2.04% 22.00 54972 1077.00 1077.00 1105.00 11 1080.00 1117.00 32 3.48% -25.46%
Gavazzi I 246.00 1.44% 3.50 263 243.50 243.50 246.00 18 244.00 249.50 40 1.61% 14.58%
Geberit N 402.00 1.26% 5.00 124846 396.20 396.20 403.60 105 - 404.00 100 1.16% 19.18%
Georg Fischer N 833.00 -0.60% -5.00 11899 841.00 828.00 841.00 10 826.00 840.00 10 -2.29% 27.66%
Givaudan N 1821.00 1.96% 35.00 45227 1787.00 1787.00 1827.00 30 1800.00 1835.00 6 1.73% -0.22%
Glarner KB N 23.55 0.21% 0.05 130 23.45 23.45 23.55 345 23.20 23.90 450 -1.26% 22.34%
Goldbach N 29.00 1.75% 0.50 14730 28.75 28.75 29.50 121 28.75 31.30 200 -2.03% 44.28%
Gottex Fund N 0.30 0.00% 0.00 369050 0.29 0.26 0.30 2500 0.27 0.31 22933 -11.76% -39.10%
Graubündner KB PS 1417.00 -0.56% -8.00 255 1428.00 1415.00 1428.00 1 1415.00 1420.00 14 -2.28% -17.86%
Groupe Minoteries N 323.00 0.39% 1.25 - 323.00 323.00 323.00 50 323.00 330.00 17 -0.62% -0.62%
Gurit I 850.00 -1.16% -10.00 938 860.00 840.00 860.00 1 848.50 860.00 38 -1.73% 53.71%
HIAG Immo N 105.50 1.44% 1.50 636 104.00 102.90 105.50 60 102.90 106.00 50 3.53% 15.55%
Helvetia N 547.00 -0.46% -2.50 13345 550.50 545.00 553.00 25 541.00 550.00 28 4.69% -0.73%
Highlight I 15.70 -4.85% -0.80 750 16.00 15.70 16.00 399 15.60 17.00 2892 -7.65% 1.95%
Hochdorf N 315.25 1.94% 6.00 2333 309.25 307.25 315.75 17 312.00 318.00 74 -0.47% 94.60%
Huber+Suhner N 55.20 0.82% 0.45 12368 54.90 54.40 55.50 50 54.40 55.95 15 2.89% 27.48%
Huegli I 767.00 0.26% 2.00 64 758.00 758.00 772.50 22 767.00 773.00 10 1.25% 3.93%
Hypo Lenzburg N 4270.00 -1.04% -45.00 18 4300.00 4270.00 4300.00 2 4250.00 4280.00 3 1.52% 5.54%
INVESTIS HOLDING SF- 55.85 0.18% 0.10 2685 56.50 55.85 56.70 500 55.75 56.50 13 1.36% -
IVF Hartmann N 204.90 0.24% 0.50 455 204.00 201.20 204.90 45 201.00 205.00 201 1.94% 27.66%
Implenia N 66.70 -0.45% -0.30 17820 65.40 65.40 66.85 230 65.00 67.50 2500 0.60% 35.57%
Inficon N 368.00 -0.34% -1.25 1213 370.00 364.00 370.00 250 363.75 369.00 3 2.22% 27.01%
Interroll N 1090.00 2.25% 24.00 729 1067.00 1059.00 1090.00 25 1035.00 1099.00 8 3.02% 41.37%
Intershop N 499.25 0.45% 2.25 5257 500.00 499.25 501.50 10 475.00 503.00 40 -0.15% 24.19%
Julius Baer N 46.35 -0.52% -0.24 727038 46.49 46.12 46.73 1000 46.05 46.75 127 3.71% -2.22%
Jungfraubahn N 94.50 0.96% 0.90 929 93.90 93.90 95.50 18 94.50 95.50 90 -1.05% 1.56%
Kardex N 84.45 0.24% 0.20 7400 85.00 83.75 85.00 307 81.20 85.00 83 3.05% 9.04%
Komax N 242.90 0.58% 1.40 3475 241.50 240.10 243.90 100 239.00 249.00 400 -0.86% 28.52%
Kudelski I 17.25 1.47% 0.25 94183 17.00 16.85 17.30 200 17.15 17.50 2070 3.29% 27.31%
Kühne + Nagel N 133.90 1.36% 1.80 182109 132.20 131.70 133.90 100 130.30 134.00 50 1.90% -0.89%
LLB I 39.90 2.31% 0.90 14047 39.95 39.25 40.05 245 39.40 40.00 500 -0.25% 14.16%
LafargeHolcim N 54.25 -0.09% -0.05 1865945 54.30 53.75 54.50 2500 - 54.50 1000 2.65% 7.43%
Lastminute.com 13.70 0.00% 0.00 915 13.70 13.60 13.70 200 13.30 13.75 1000 -1.08% -3.86%
Leclanché N 2.71 0.37% 0.01 50303 2.65 2.65 2.72 1800 2.68 2.72 8167 -1.81% 10.16%
Lem N 900.00 -0.11% -1.00 346 901.00 894.00 908.00 10 885.00 910.00 50 3.93% 15.46%
Leonteq N 54.25 -1.63% -0.90 37079 55.55 53.60 56.50 500 54.00 55.50 500 3.73% -65.22%
Lifewatch N 10.00 0.00% 0.00 9701 9.90 9.90 10.05 53 9.26 10.00 1122 - -
Lindt & Sprüngli N 58320.00 1.31% 755.00 172 58095.00 57700.00 58665.00 1 58080.00 58900.00 1 0.79% -19.86%
Lindt & Sprüngli PS 4995.00 1.26% 62.00 3222 4944.00 4943.00 5040.00 5 4929.00 5075.00 1 0.60% -17.98%
Logitech N 24.35 -1.02% -0.25 608545 24.55 24.30 24.70 2500 24.25 24.60 1000 -1.02% 61.26%
Lonza N 178.10 1.31% 2.30 158200 176.20 175.00 179.30 500 177.00 180.00 655 0.79% 14.61%
Luzerner Kantonalban 398.00 -0.44% -1.75 1486 399.00 396.75 399.50 32 398.00 405.00 25 -1.12% 6.13%
MCH Group N 68.00 0.00% 0.00 302 67.95 67.70 68.00 1000 64.20 69.80 120 0.74% 10.84%
Metall Zug N 3205.00 0.16% 5.00 168 3200.00 3200.00 3220.00 10 3201.00 3220.00 11 4.06% 27.23%
Meyer Burger N 0.89 -1.11% -0.01 5830686 0.90 0.84 0.90 20000 0.88 0.88 20000 -61.30% -83.91%
Mikron N 6.14 2.68% 0.16 9329 5.93 5.91 6.14 60 5.90 6.30 3955 -2.54% 7.53%
Mobilezone N 14.60 3.18% 0.45 85329 14.15 14.15 14.60 140 14.20 14.65 360 1.04% 3.55%
Mobimo N 247.00 1.86% 4.50 13285 246.30 243.70 247.40 200 244.80 248.00 200 2.96% 14.19%
Molecular Partners N 18.35 -1.61% -0.30 4875 18.65 18.15 18.80 1000 18.00 19.40 200 -2.65% -39.74%
Myriad N 2.45 -0.81% -0.02 663036 2.47 2.45 2.52 155 2.42 2.52 3000 -2.00% -3.16%
Nestlé N 71.00 3.35% 2.30 9238346 68.90 68.75 71.15 84 - - 6521 4.41% -3.66%
Newron Pharma N 18.55 3.06% 0.55 28554 18.00 17.70 18.55 1500 20.00 19.05 200 3.06% -29.33%
Novartis N 70.75 3.28% 2.25 9074018 68.55 68.55 71.30 100 70.60 - 2742 2.91% -15.37%
OC Oerlikon N 9.72 1.04% 0.10 928023 9.65 9.59 9.74 400 9.43 9.74 2000 4.18% 9.58%
Orascom N 4.87 1.46% 0.07 16034 4.77 4.77 4.98 2000 4.85 5.03 1000 -0.81% -53.17%
Orell Füssli N 125.00 0.00% 0.00 42 123.00 123.00 125.00 20 121.30 125.00 794 0.40% 8.70%
Orior N 75.95 0.13% 0.10 9868 74.55 74.55 76.05 100 74.50 76.50 100 -0.98% 26.37%
PSP N 86.00 1.30% 1.10 82470 84.75 84.75 86.45 1500 84.50 86.50 1300 -0.17% 2.32%
Panalpina N 125.50 0.48% 0.60 14570 125.50 123.70 125.80 2200 120.00 135.00 510 1.46% 11.46%
Pargesa I 65.80 0.46% 0.30 55356 65.30 65.10 65.95 150 62.10 66.00 150 2.49% 4.94%
Partners Group N 478.00 1.59% 7.50 90406 469.50 468.75 480.50 50 - 480.00 216 -4.21% 37.16%
Pax-Anlage N 1335.00 0.38% 5.00 226 1330.00 1330.00 1335.00 20 1330.00 1350.00 4 0.30% 1.06%
Peach Property N 16.00 0.00% 0.00 4462 16.00 15.75 16.00 200 15.50 16.00 53 -0.93% 43.50%
Perfect Holding N 0.03 0.00% 0.00 206898 0.03 0.03 0.03 2130604 0.03 0.04 1954624 - -25.00%
Perrot Duval I 51.45 -2.28% -1.20 - 51.45 51.45 51.45 98 44.50 53.00 100 14.33% 13.33%
Phoenix M. I 453.25 -0.28% -1.25 424 454.50 453.00 456.00 3 450.00 457.75 145 -0.66% 1.17%
Plazza N 220.30 0.00% 0.00 315 219.00 219.00 220.60 10 219.70 226.00 48 -0.99% 11.32%
Private Equity N 69.00 -0.36% -0.25 - 69.00 69.00 69.00 100 68.50 69.00 50 0.73% 14.05%
Richemont N 67.50 -0.44% -0.30 1427784 67.75 66.60 67.90 300 - - 200 3.45% -7.28%
Rieter N 178.30 -2.89% -5.30 4988 182.00 178.20 183.50 200 172.00 185.00 636 1.77% 0.56%
Roche GS 227.80 3.36% 7.40 2337254 220.50 220.50 228.70 535 - 228.00 51 3.26% -15.16%
Romande Energie N 1250.00 1.21% 15.00 355 1234.00 1233.00 1250.00 14 1245.00 1258.00 45 0.89% 31.30%
SFPI N 90.50 -0.60% -0.55 1000 91.15 90.50 91.15 500 89.55 90.75 500 -0.44% 8.38%
SFS N 80.25 -0.80% -0.65 17597 80.70 79.40 80.70 200 - 80.35 1424 1.20% 15.14%
SGS N 2029.00 1.15% 23.00 35039 2006.00 2002.00 2031.00 45 1990.00 2036.00 20 0.30% 6.51%
SHL Telemedicine N 7.20 0.00% 0.00 255 6.91 6.91 7.20 843 6.85 7.22 952 -0.55% 3.75%
SNB N 1805.00 1.29% 23.00 11 1761.00 1761.00 1805.00 5 1790.00 1805.00 2 3.74% 63.50%
SPICE PRIVATE EQU. S 26.20 1.75% 0.45 891 25.75 25.70 26.20 1500 25.65 26.50 100 -1.87% 4.80%
Santhera N 45.95 5.63% 2.45 29301 44.00 43.50 47.20 118 45.40 - 411 -0.11% -48.86%
Schaffner N 230.10 -2.38% -5.60 247 234.00 230.10 235.00 550 230.00 235.00 10 -0.82% 6.77%
Schindler N 176.60 -0.17% -0.30 26929 176.10 176.00 177.40 1178 175.00 - 35 0.34% 6.64%
Schindler PS 179.60 0.00% 0.00 149863 179.40 178.50 180.00 570 178.00 180.00 31 0.79% 9.51%
Schlatter N 40.55 -1.10% -0.45 1 40.55 40.55 40.55 82 40.55 41.90 500 -1.34% 36.07%
Schmolz + Bickenbach 0.68 0.00% 0.00 197954 0.68 0.67 0.69 30000 0.68 0.68 22825 6.25% 36.00%
Schweiter I 1103.00 0.64% 7.00 1422 1110.00 1092.00 1110.00 4 1092.00 1111.00 232 2.80% 35.34%
Siegfried N 207.20 0.78% 1.60 7823 205.20 204.40 208.10 35 205.00 215.00 350 0.58% 5.18%
Sika I 4934.00 -0.46% -23.00 8549 4950.00 4899.00 4970.00 1 4900.00 4980.00 41 -0.10% 42.19%
Sonova N 118.80 2.06% 2.40 561689 116.50 116.40 119.10 107 118.70 119.50 400 -2.06% -3.34%
St. Galler Kantonalb 394.50 -0.32% -1.25 563 391.25 391.25 397.75 78 390.00 395.00 95 2.53% 11.05%
Starrag N 53.00 1.53% 0.80 260 52.95 52.95 53.00 99 51.60 55.20 332 0.76% 18.17%
Straumann N 374.00 5.87% 20.75 101672 357.00 357.00 374.00 50 374.00 374.75 20 2.75% 23.94%
Sulzer N 105.20 -1.59% -1.70 39069 107.00 105.20 107.10 100 103.90 107.50 220 -0.10% 2.73%
Sunrise N 65.10 1.96% 1.25 100859 63.75 63.75 65.35 320 64.00 65.50 300 4.75% 14.11%
Swatch Group I 317.60 -0.84% -2.70 218032 319.00 315.10 321.50 23 316.00 320.00 150 6.58% -7.78%
Swatch Group N 62.30 -1.11% -0.70 105289 62.55 61.85 63.15 100 62.10 63.20 200 6.50% -4.52%
Swiss Life N 286.50 -0.42% -1.20 164588 287.00 283.60 287.60 28 282.20 286.30 100 4.30% 8.36%
Swiss Prime Site N 81.95 1.17% 0.95 256277 80.85 80.75 82.15 170 80.90 82.25 2500 0.61% 9.27%
Swiss Re N 96.25 0.26% 0.25 1639107 95.85 95.30 96.40 120 95.00 96.40 1160 3.83% -1.23%
Swisscom N 446.80 2.10% 9.20 193776 437.70 437.70 446.80 25 449.00 447.00 50 3.67% -8.52%
Swissmetal I 0.07 0.00% 0.00 9915 0.07 0.07 0.07 111650 0.06 0.08 55000 - -77.42%
Swissquote N 23.80 0.85% 0.20 10812 23.60 23.60 23.95 100 23.80 24.10 50 2.15% -
Syngenta N 409.80 0.81% 3.30 155717 404.60 404.60 410.70 127 407.50 - 182 3.17% 11.94%
Tamedia N 155.70 1.50% 2.30 592 153.70 153.70 157.00 13 151.50 160.00 5 1.76% -10.93%
Tecan N 158.30 1.34% 2.10 17028 157.00 156.40 160.00 100 158.00 160.00 230 -1.43% 2.79%
Temenos N 68.25 1.87% 1.25 207163 67.05 67.00 68.50 350 - 70.00 976 0.29% 38.58%
Thurgauer KB PS 86.85 0.99% 0.85 1286 87.35 86.40 87.95 391 86.50 87.00 576 -0.57% 9.94%
Titlis-Bahnen N 348.00 -0.07% -0.25 17 350.00 348.00 350.00 330 345.00 353.75 19 0.65% -19.63%
Tornos N 3.13 6.10% 0.18 39890 2.95 2.95 3.21 5500 3.10 3.15 1712 10.21% 4.68%
U-Blox N 180.00 -1.75% -3.20 51270 182.80 176.00 184.10 884 178.00 185.50 300 -1.53% -14.85%
UBS Group N 17.08 -2.57% -0.45 16332189 17.55 17.01 17.61 1400 - - 6740 7.29% -9.05%
VAT N 79.85 0.63% 0.50 41420 79.50 78.70 80.20 59 79.50 80.30 120 1.08% -
VP Bank I 105.80 1.24% 1.30 4225 104.50 103.00 105.90 600 101.50 106.00 18 2.72% 29.90%
VZ Holding N 309.00 -0.32% -1.00 1847 307.00 305.00 312.00 2 305.00 305.00 15 -2.22% -0.88%
Valartis I 6.50 0.15% 0.01 13456 6.50 6.49 6.67 2000 6.13 6.60 10000 - -15.58%
Valiant N 100.50 -0.10% -0.10 15504 100.60 98.95 100.80 80 97.25 100.70 37 3.55% -11.61%
Valora N 293.75 1.38% 4.00 7618 291.00 290.00 294.25 100 - 294.50 65 2.26% 55.34%
Varia N 36.05 -2.57% -0.95 19374 36.90 35.40 36.90 75 36.05 36.60 1513 - -
Vaudoise Versicherun 482.25 -0.57% -2.75 340 480.50 480.50 485.00 15 482.00 485.00 15 1.63% -6.72%
Vetropack I 1699.00 0.83% 14.00 165 1655.00 1655.00 1700.00 60 1681.00 1700.00 26 4.55% 14.95%
Villars N 531.00 0.19% 1.00 - 531.00 531.00 531.00 5 531.00 558.00 33 0.19% 10.62%
Von Roll I 0.63 1.61% 0.01 40433 0.63 0.62 0.65 11300 0.62 0.64 8000 -1.56% -10.00%
Vontobel N 53.20 0.85% 0.45 46636 53.00 52.60 53.25 480 - 53.50 400 2.80%