26.08.2016 15:51:03
SPI
8851.92
CHF
-7.27
-0.08%
26.08.2016 15:36
 
Chart
Kursdaten
Kurs 8851.92 Eröffnung 8836.54
Diff. absolut -7.27 Tages-Hoch 8851.92
Diff. % -0.08 % Tages-Tief 8822.46
Volumen 22189468 Umsatz 1140368976.44
Schlusskurs vom 25.08.2016 8859.19 Volatilität in % -
Börse Letzter Handel 26.08.2016 / 15:36
Währung CHF Aktualisierungsstand 26.08.2016 / 15:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 -2.58% 9046.0 7728.8
1 Woche -0.58% 8940.1 8817.2
1 Monat -0.21% 9046.0 8676.1
3 Monate 0.30% 9046.0 8184.0
6 Monate 8.18% 9046.0 8146.7
1 Jahr -0.62% 9296.4 7728.8
3 Jahre 16.76% 9670.6 7321.8
13.33
9.84
2.52
SMI
SMI
SMI
-2.05
-2.58
-7.68
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":-2.58,"chartHeight":14.844630028323,"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":-7.68,"chartHeight":21.176867253452,"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":-8.56,"chartHeight":21.806594225052,"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":5.87,"chartHeight":19.61669476308,"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":-14.04,"chartHeight":24.678953066965,"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":-1.99,"chartHeight":13.33734171137,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.08.2016 15:51:03
<
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 21.37 0.33% 0.07 962156 21.31 21.22 21.38 25314 21.37 21.38 22126 -0.19% 17.94%
ALLREAL N 144.30 -0.41% -0.60 2228 144.80 144.00 144.80 24 144.30 144.50 233 -0.21% 9.57%
AMS I 33.00 -1.20% -0.40 336232 33.15 32.45 33.60 2580 33.00 33.05 678 -3.93% -7.30%
APG SGA N 403.25 0.06% 0.25 113 405.00 403.25 405.00 10 403.25 404.25 9 -0.68% 6.12%
Accu N 5.01 0.60% 0.03 - 5.01 5.01 5.01 300 5.01 - 2960 0.60% -63.96%
Actelion N 164.90 0.43% 0.70 134445 163.60 163.40 164.90 2178 164.80 164.90 720 2.30% 26.55%
Addex N 2.90 0.00% 0.00 20673 2.90 2.85 2.90 4985 2.82 2.90 6203 5.45% -15.70%
Adecco N 56.15 -0.27% -0.15 407386 56.00 55.45 56.20 3682 56.10 56.15 5212 0.63% -25.58%
Adval Tech N 244.70 0.49% 1.20 10 244.10 244.10 244.70 3 243.50 244.70 3 3.55% 43.52%
Aevis N 54.40 2.64% 1.40 2040 53.50 53.50 54.50 416 53.10 54.30 250 2.74% 22.94%
Airesis N 1.15 6.48% 0.07 2000 1.15 1.15 1.15 114 1.08 1.15 15892 0.88% -3.36%
Airopack N 9.74 -0.81% -0.08 2083 9.75 9.74 9.75 9 9.68 9.75 130 -2.01% -9.40%
Also N 82.35 3.39% 2.70 42832 80.00 80.00 82.40 154 82.35 82.40 615 9.80% 39.58%
Arbonia-Forster N 16.15 0.31% 0.05 21199 16.25 16.00 16.25 997 16.10 16.15 1026 0.62% 47.84%
Aryzta N 37.99 1.17% 0.44 124775 37.65 37.48 38.00 1322 37.98 38.00 150 2.56% -21.07%
Ascom N 17.20 1.47% 0.25 54823 17.00 16.95 17.25 1089 17.10 17.20 6010 6.83% 2.08%
Autoneum N 279.75 0.45% 1.25 3470 277.75 276.00 281.75 60 279.50 279.75 75 -1.32% 53.46%
BC Geneve I 285.25 0.44% 1.25 95 284.00 283.00 285.25 10 283.25 285.25 25 -0.61% 15.44%
BC Jura I 53.45 5.84% 2.95 25 53.50 53.10 53.50 134 50.50 53.35 76 0.85% -9.41%
BC Vaudoise N 648.50 0.00% 0.00 1530 646.00 646.00 650.00 124 648.00 649.00 101 -3.14% 8.44%
BEKB | BCCBE N 187.40 -0.32% -0.60 1282 189.00 186.40 189.00 19 187.40 188.40 41 0.32% 3.59%
BFW Liegenschaften N 39.00 0.78% 0.30 700 38.95 38.95 39.00 1196 38.75 39.00 652 -0.89% 17.47%
BKW N 43.85 -0.45% -0.20 4859 43.70 43.55 44.15 253 43.80 43.85 70 -1.13% 22.49%
BVZ N 501.00 0.10% 0.50 15 501.00 500.50 501.00 20 496.00 499.75 6 -3.56% 9.99%
Bachem N 82.85 3.56% 2.85 33560 82.00 81.20 83.30 324 82.90 83.00 494 12.72% 65.70%
Bank Coop I 41.15 -0.36% -0.15 1110 41.25 41.05 41.50 60 41.15 41.20 15 -1.20% 0.49%
Bank Linth N 554.50 -1.33% -7.50 198 558.50 550.50 562.00 10 553.00 556.00 10 -2.55% 12.76%
Banque Profil I 1.29 0.78% 0.01 16856 1.17 1.17 1.29 2000 1.20 1.29 17874 - -16.23%
Barry Callebaut N 1249.00 -0.16% -2.00 2109 1242.00 1242.00 1251.00 211 1248.00 1250.00 336 -0.56% 21.38%
Basellandschaftliche 914.50 0.72% 6.50 24 914.00 906.50 914.50 11 907.00 914.50 8 0.77% 3.04%
Basilea Pharma N 67.85 -0.29% -0.20 27806 68.05 66.40 68.05 285 67.70 67.90 145 -2.51% -29.43%
Basler KB PS 68.00 0.29% 0.20 834 67.50 67.50 68.00 211 67.95 68.00 357 0.15% -4.36%
Belimo N 3264.00 -0.34% -11.00 110 3251.00 3229.00 3265.00 4 3258.00 3265.00 5 -1.57% 52.24%
Bell AG 408.25 -0.43% -1.75 984 405.00 404.00 410.00 21 407.25 408.25 7 5.08% 68.21%
Bellevue N 14.10 1.08% 0.15 3959 14.10 14.10 14.45 1403 14.10 14.25 5236 0.71% 7.64%
Bobst N 55.30 -0.18% -0.10 4232 55.20 55.05 55.80 214 55.30 55.55 200 2.22% 34.55%
Bossard N 123.90 -0.40% -0.50 3282 124.40 123.00 125.00 14 123.90 124.00 2568 -3.05% 17.44%
Bucher N 249.20 0.73% 1.80 7977 247.80 246.40 249.50 55 249.00 249.30 50 -0.04% 17.00%
Burckhardt Compressi 276.50 -7.53% -22.50 46026 287.00 274.25 288.50 207 275.50 276.50 196 -10.52% -18.68%
Burkhalter N 133.90 -0.15% -0.20 527 134.40 133.30 134.40 38 133.60 133.90 16 0.07% 29.37%
Bâloise N 112.40 -0.44% -0.50 57268 112.50 112.30 113.40 1803 112.40 112.50 1976 -0.44% -4.67%
CASSIOPEA S.P.A. EO 31.35 0.00% 0.00 562 31.35 31.00 31.35 203 31.05 31.35 662 1.46% -18.04%
CFT I 70.25 0.36% 0.25 103 70.25 70.25 70.25 11 70.15 70.25 11 -0.14% 16.99%
CI COM I 4.24 -0.24% -0.01 - 4.24 4.24 4.24 500 3.81 4.24 750 - -21.48%
CPH N 39.45 0.00% 0.00 1 39.45 39.45 39.45 50 39.00 39.45 645 -1.38% -0.13%
CS Group N 12.10 0.67% 0.08 5997572 12.00 11.96 12.14 37406 12.10 12.11 23321 4.67% -51.93%
Calida N 31.50 0.80% 0.25 306 31.30 31.30 31.50 15 31.40 31.50 22 2.94% -8.16%
Cembra Money Bank N 70.95 0.28% 0.20 23020 71.25 70.50 71.60 467 70.90 71.00 576 -1.39% 20.66%
Cham Paper N 330.00 2.72% 8.75 60 330.00 330.00 330.00 1 325.00 329.75 26 0.30% 32.00%
Charles Vögele I 6.57 2.66% 0.17 47864 6.28 6.28 6.60 2066 6.54 6.57 1505 0.31% -30.70%
Cicor Technologies N 25.00 0.20% 0.05 20 25.00 25.00 25.00 30 24.95 25.00 1280 1.42% -17.49%
Clariant N 17.07 0.23% 0.04 597650 16.98 16.95 17.08 2239 17.07 17.08 6294 0.65% -2.73%
Coltene N 72.15 1.19% 0.85 2691 71.90 71.75 73.50 85 71.85 72.15 29 0.91% 27.70%
Comet N 840.50 0.12% 1.00 628 840.00 839.00 841.00 30 839.50 840.50 6 -0.36% 14.90%
Conzzeta N 648.50 1.57% 10.00 535 638.50 635.00 648.50 14 647.00 648.50 13 -3.14% 6.75%
Cosmo Pharma 163.30 0.18% 0.30 3669 163.50 161.60 164.00 43 163.30 163.70 106 1.37% 5.63%
Crealogix N 110.00 0.00% 0.00 1507 110.00 110.00 110.00 100 109.50 110.00 473 1.85% 26.44%
DKSH N 68.20 0.29% 0.20 23047 67.55 67.55 68.40 88 68.25 68.30 153 0.37% 15.99%
Daetwyler I 143.20 -1.24% -1.80 6582 144.30 143.10 145.00 27 143.10 143.30 89 -0.28% 18.84%
Dorma+Kaba N 749.50 0.40% 3.00 3058 747.50 743.00 752.00 55 749.00 750.00 112 -0.40% 22.87%
Dufry N 114.70 0.09% 0.10 46478 114.80 114.10 115.40 1115 114.60 114.70 100 1.50% -8.24%
EFG International N 4.61 -1.07% -0.05 50527 4.66 4.56 4.68 8276 4.60 4.63 5904 0.88% -55.46%
Edisun Power N 50.50 0.10% 0.05 630 50.45 50.45 50.50 50 49.35 50.50 500 0.10% 45.95%
Elma Electronic N 359.00 2.43% 8.50 - 359.00 359.00 359.00 14 350.75 369.00 14 - 1.13%
Emmi N 675.50 2.35% 15.50 3337 660.50 657.00 676.50 8 674.00 676.00 22 7.82% 77.41%
Ems-Chemie N 518.00 0.29% 1.50 5891 518.50 514.50 518.50 196 518.00 518.50 418 -1.99% 23.55%
Evolva N 0.65 -1.52% -0.01 437883 0.66 0.65 0.67 69064 0.66 0.67 193689 -9.72% -57.94%
FLUGHAFEN ZUERICH N 185.20 -0.64% -1.20 14562 186.60 184.90 186.60 166 185.10 185.30 166 -0.05% 21.84%
Feintool N 110.00 0.09% 0.10 5245 109.90 108.00 111.20 53 109.90 110.30 39 10.00% 24.15%
Forbo N 1345.00 0.22% 3.00 662 1338.00 1336.00 1347.00 65 1342.00 1345.00 58 -0.96% 30.84%
GAM N 9.21 0.00% 0.00 215387 9.29 8.99 9.30 684 9.20 9.21 1648 -3.15% -47.97%
Galenica N 1126.00 -1.40% -16.00 21030 1136.00 1125.00 1142.00 52 1126.00 1127.00 293 -3.01% -9.19%
Gavazzi I 231.90 0.78% 1.80 28 232.00 230.10 232.00 28 230.20 231.90 13 -0.47% 3.57%
Geberit N 429.00 0.07% 0.30 31554 427.30 427.30 431.00 666 428.90 429.10 102 1.11% 41.58%
Georg Fischer N 798.00 0.13% 1.00 2964 797.50 791.00 799.00 80 798.00 798.50 56 -0.87% 36.18%
Givaudan N 2037.00 0.25% 5.00 7945 2034.00 2027.00 2038.00 232 2036.00 2037.00 4 -0.24% 22.49%
Glarner KB N 21.40 1.18% 0.25 6347 21.45 21.20 21.45 195 21.40 21.45 50 2.88% 12.34%
Goldbach N 29.85 0.34% 0.10 3472 29.80 29.75 29.90 15 29.80 29.90 353 1.36% 65.83%
Gottex Fund N 0.34 9.68% 0.03 10120 0.34 0.34 0.34 36000 0.32 0.34 21701 -2.86% -64.11%
Graubündner KB PS 1685.00 0.00% 0.00 60 1691.00 1685.00 1707.00 16 1682.00 1688.00 6 -2.32% 5.84%
Groupe Minoteries N 320.00 -0.93% -3.00 150 320.00 320.00 320.00 72 318.00 323.00 299 -0.93% 0.63%
Gurit I 760.50 -0.98% -7.50 232 761.00 760.50 769.50 14 758.00 760.50 1 3.61% 44.44%
HIAG Immo N 99.90 0.35% 0.35 804 99.60 99.50 99.90 26 99.25 99.90 8 0.91% 12.44%
HIGHLIGHT E & E 18.90 0.00% 0.00 102 18.90 18.90 18.90 500 18.05 18.90 77 0.80% 4.13%
Helvetia N 485.00 -0.31% -1.50 7790 489.00 482.25 489.00 148 484.75 485.25 190 -1.37% -3.00%
Hochdorf N 223.20 1.00% 2.20 2682 221.90 221.00 223.20 78 222.60 223.20 362 8.77% 52.88%
Huber+Suhner N 59.05 -0.76% -0.45 1742 59.45 58.90 59.50 40 59.00 59.15 48 -1.09% 44.02%
Huegli I 806.00 0.31% 2.50 5 806.00 806.00 806.00 9 803.50 810.00 16 -4.67% 7.97%
Hypo Lenzburg N 4140.00 0.85% 35.00 20 4124.00 4105.00 4145.00 12 4110.00 4140.00 8 -0.24% -1.41%
INVESTIS HOLDING SF- 60.30 0.50% 0.30 1770 60.30 60.05 60.60 385 60.05 60.30 97 1.60% -
IVF Hartmann N 204.80 3.43% 6.80 40 204.80 204.80 204.80 8 197.30 202.50 74 -3.35% 43.72%
Implenia N 67.45 -1.39% -0.95 11518 68.35 67.45 68.40 123 67.40 67.50 280 - 24.91%
Inficon N 369.00 -0.81% -3.00 1556 372.00 367.00 372.25 63 368.75 369.00 464 -1.73% 30.39%
Interroll N 1048.00 0.00% 0.00 409 1049.00 1035.00 1050.00 7 1046.00 1050.00 7 0.58% 48.65%
Intershop N 480.75 0.37% 1.75 917 480.00 479.25 480.75 11 480.00 480.75 81 0.79% 20.19%
Julius Baer N 39.91 -0.18% -0.07 195958 39.82 39.68 40.09 2340 39.89 39.91 1771 -0.67% -15.77%
Jungfraubahn N 101.10 -1.27% -1.30 5402 102.40 100.70 102.40 40 100.70 101.10 142 -0.20% 19.08%
Kardex N 96.55 -0.46% -0.45 3621 97.00 95.20 97.00 63 96.40 96.80 54 -1.53% 54.36%
Komax N 241.00 0.08% 0.20 6926 240.90 239.00 242.00 43 240.80 241.30 94 3.66% 50.25%
Kudelski I 18.90 -1.56% -0.30 84652 19.20 18.80 19.40 2297 18.90 18.95 634 -5.03% 47.08%
Kuros Biosciences 22.50 0.22% 0.05 2199 21.85 21.70 22.70 352 22.35 22.50 50 -9.27% 4587.50%
Kühne + Nagel N 138.60 -0.07% -0.10 32488 138.70 137.80 138.80 687 138.60 138.70 1630 0.22% 7.78%
LLB I 38.65 0.13% 0.05 6610 38.60 38.50 38.80 120 38.55 38.70 244 0.13% 4.46%
LafargeHolcim N 51.65 1.18% 0.60 450794 50.90 50.65 51.65 4520 51.60 51.65 5724 1.27% -9.84%
Lastminute.com 13.25 1.92% 0.25 6069 13.00 13.00 13.25 1104 13.10 13.25 37 -2.57% -11.67%
Leclanché N 2.70 -1.10% -0.03 10813 2.74 2.70 2.75 468 2.71 2.74 5649 -3.23% -19.88%
Lem N 991.50 0.35% 3.50 183 988.00 985.50 993.00 6 989.00 992.50 1 -1.83% 48.87%
Leonteq N 65.10 -0.61% -0.40 15011 65.30 64.10 65.70 58 65.05 65.15 69 -4.55% -69.99%
LifeWatch N 9.18 -0.76% -0.07 5037 9.16 9.16 9.35 1112 9.17 9.20 439 -1.29% -42.44%
Lindt & Sprüngli N 67165.00 0.04% 25.00 27 67495.00 66920.00 67495.00 3 67020.00 67165.00 1 -1.37% 3.91%
Lindt & Sprüngli PS 5615.00 -0.44% -25.00 700 5630.00 5605.00 5650.00 47 5610.00 5620.00 43 -2.18% 3.22%
Logitech N 21.00 1.20% 0.25 403456 20.75 20.75 21.00 30328 20.95 21.00 28156 -2.10% 68.67%
Lonza N 185.50 -0.59% -1.10 44823 186.60 185.30 186.70 797 185.40 185.50 100 -0.43% 42.36%
Looser N 70.95 1.50% 1.05 3733 69.90 69.90 71.00 175 70.85 70.95 479 6.69% 69.53%
Luzerner Kantonalban 406.50 0.12% 0.50 460 406.00 406.00 409.50 3 406.50 407.50 13 -1.39% 15.32%
MCH Group N 70.40 0.93% 0.65 420 70.00 69.85 70.40 10 70.30 70.50 10 0.57% 19.93%
Metall Zug N 2956.00 -0.30% -9.00 191 2978.00 2955.00 2998.00 1 2962.00 2973.00 1 1.41% 13.47%
Meyer Burger N 4.16 -1.89% -0.08 306445 4.24 4.11 4.25 12307 4.16 4.18 4566 -11.49% -48.64%
Mikron N 6.63 -0.30% -0.02 7371 6.65 6.63 6.65 100 6.61 6.63 3029 2.00% 18.18%
Mobilezone N 14.05 0.00% 0.00 159924 14.10 13.95 14.20 1315 14.00 14.05 4750 4.07% -12.73%
Mobimo N 243.30 -0.98% -2.40 4951 246.00 243.30 246.00 54 243.10 243.40 186 -1.50% 21.04%
Molecular Partners N 22.95 -0.65% -0.15 7956 23.05 22.75 23.20 36 22.95 23.00 318 -2.75% -33.09%
Myriad N 2.76 0.00% 0.00 130380 2.77 2.73 2.77 13741 2.74 2.76 14308 -0.72% -45.45%
Nestlé N 77.65 0.06% 0.05 2168594 77.50 77.40 77.70 26903 77.65 77.70 14689 -2.33% 10.14%
Newron Pharma N 23.20 0.00% 0.00 38628 22.80 22.10 23.20 827 23.10 23.20 1016 15.14% -12.45%
Novartis N 77.00 -0.39% -0.30 2066776 76.85 76.60 77.00 38773 76.95 77.00 6887 -1.85% -16.89%
OC Oerlikon N 9.53 0.10% 0.01 164719 9.52 9.46 9.56 6146 9.52 9.54 5791 -1.65% -8.80%
Orascom N 6.58 -0.30% -0.02 4806 6.60 6.54 6.60 777 6.54 6.59 1920 -1.05% -44.24%
Orell Füssli N 124.00 -1.43% -1.80 326 124.10 124.00 124.10 5 124.00 125.70 33 -0.80% 3.33%
Orior N 71.00 0.71% 0.50 12101 70.75 70.25 71.55 196 70.80 71.15 111 4.41% 33.96%
PSP N 94.60 -0.68% -0.65 21645 94.80 94.55 95.20 744 94.55 94.65 303 -1.20% 13.70%
Panalpina N 136.00 -0.37% -0.50 17439 136.90 134.40 136.90 252 135.90 136.20 41 - 11.84%
Pargesa I 67.05 -0.07% -0.05 20883 67.05 66.80 67.20 566 67.00 67.05 394 -0.59% 13.84%
Partners Group N 446.75 0.56% 2.50 21106 444.75 441.50 449.75 406 446.25 446.75 227 0.17% 47.56%
Pax-Anlage N 1295.00 0.00% 0.00 57 1296.00 1295.00 1310.00 8 1295.00 1310.00 50 -0.38% -3.36%
Peach Property N 15.00 0.00% 0.00 7660 15.00 15.00 15.05 100 14.95 15.00 2340 2.39% 42.86%
Perfect Holding N 0.04 0.00% 0.00 135000 0.03 0.03 0.04 5874440 0.03 0.04 2593831 - -33.33%
Perrot Duval I 51.25 -0.10% -0.05 19 51.25 51.25 51.25 31 51.75 53.95 34 -3.30% 11.41%
Phoenix M. I 494.00 0.41% 2.00 297 494.00 490.00 495.00 5 493.50 494.00 61 - 7.86%
Plazza N 240.00 0.21% 0.50 207 239.50 239.20 240.00 14 239.70 240.30 14 -0.21% 17.42%
Private Equity N 65.20 -0.46% -0.30 902 65.50 65.20 66.00 363 65.20 66.50 390 -1.21% 15.40%
Richemont N 58.60 -0.76% -0.45 675987 59.15 58.50 59.20 12614 58.55 58.60 1307 -2.58% -18.38%
Rieter N 201.40 0.70% 1.40 5297 199.70 195.10 201.40 10 201.70 201.90 47 -1.76% 48.74%
Roche GS 240.10 -0.08% -0.20 484006 240.00 238.40 240.10 3148 240.00 240.10 3714 -1.36% -8.46%
Romande Energie N 1045.00 1.36% 14.00 57 1030.00 1030.00 1045.00 3 1036.00 1048.00 7 - 4.87%
SFPI N 88.00 -1.95% -1.75 550 88.00 88.00 88.00 18 88.05 89.50 215 -1.95% 7.32%
SFS N 74.90 -0.13% -0.10 5087 75.00 74.65 75.25 92 74.90 75.15 252 -1.38% 18.51%
SGS N 2160.00 -0.18% -4.00 10563 2166.00 2153.00 2171.00 164 2159.00 2161.00 115 -0.55% 29.73%
SHL Telemedicine N 7.06 0.28% 0.02 175 7.06 6.85 7.06 235 6.85 7.06 600 -0.56% -29.33%
SNB N 1325.00 0.38% 5.00 31 1316.00 1316.00 1342.00 13 1316.00 1325.00 3 6.08% 21.56%
Santhera N 50.55 0.10% 0.05 5732 50.10 49.80 50.70 224 50.40 50.55 100 -2.32% -44.08%
Schaffner N 248.50 4.37% 10.40 2061 235.20 235.20 248.50 90 244.10 245.00 100 4.68% 12.44%
Schindler N 188.70 0.53% 1.00 10133 187.90 185.20 188.70 50 188.60 188.70 195 0.69% 27.16%
Schindler PS 188.40 0.75% 1.40 54415 186.40 186.10 188.40 2229 188.30 188.50 1239 0.27% 29.22%
Schlatter N 42.95 4.50% 1.85 944 42.90 42.90 42.95 67 41.10 42.95 1462 1.06% 20.99%
Schmolz + Bickenbach 0.68 0.00% 0.00 106116 0.66 0.66 0.68 63125 0.67 0.68 28522 - -16.05%
Schweiter I 1116.00 -0.53% -6.00 489 1119.00 1114.00 1129.00 16 1116.00 1120.00 48 3.43% 44.75%
Siegfried N 204.10 -1.16% -2.40 8502 205.50 204.00 206.10 25 204.20 204.80 4 -3.77% 14.02%
Sika I 4629.00 -0.32% -15.00 744 4624.00 4608.00 4638.00 10 4629.00 4631.00 2 0.54% 45.75%
Sonova N 135.70 -0.22% -0.30 94850 135.50 134.70 135.90 2147 135.60 135.80 2921 -1.81% 7.10%
Spice Private Equity 26.50 0.00% 0.00 1 26.50 26.50 26.50 100 26.40 26.50 186 -0.75% 21.84%
St. Galler Kantonalb 391.75 0.19% 0.75 1489 391.00 390.00 392.50 8 391.25 392.50 197 0.64% 7.40%
Starrag N 52.00 0.00% 0.00 56 52.00 52.00 52.00 600 50.05 52.00 18 -1.89% -5.45%
Straumann N 400.00 -0.06% -0.25 13402 400.75 398.75 402.50 60 399.75 400.00 170 1.01% 38.89%
Sulzer N 94.55 0.59% 0.55 17206 94.55 93.65 95.00 53 94.60 94.70 17 -3.62% -4.54%
Sunrise N 69.30 0.14% 0.10 88219 69.00 68.55 70.00 385 69.30 69.35 263 8.45% 6.29%
Swatch Group I 257.10 -0.46% -1.20 124917 258.50 255.00 259.50 1052 257.20 257.30 50 -5.23% -30.59%
Swatch Group N 50.30 -1.08% -0.55 175844 50.75 50.00 51.35 1115 50.25 50.30 1252 -5.72% -29.94%
Swiss Life N 240.30 -0.33% -0.80 82941 241.20 239.70 242.60 764 240.20 240.30 7 0.59% 6.28%
Swiss Prime Site N 87.25 -0.80% -0.70 19880 88.25 87.15 88.25 451 87.20 87.25 1082 -1.97% 17.51%
Swiss Re N 80.65 -0.43% -0.35 405607 81.00 80.60 81.40 11515 80.60 80.65 3203 -1.04% -1.77%
Swisscom N 469.30 0.04% 0.20 45286 469.60 467.60 470.90 500 469.20 469.40 227 -0.55% -9.58%
Swissmetal I 0.13 0.00% 0.00 2001 0.13 0.13 0.13 299 0.13 0.14 11058 -13.33% -72.34%
Swissquote N 26.60 -1.12% -0.30 2065 26.40 26.40 26.90 228 26.60 26.80 221 1.53% 16.16%
Syngenta N 420.50 -0.19% -0.80 113239 420.50 420.00 421.70 385 420.50 420.60 441 10.02% 11.01%
Tamedia N 177.50 -0.56% -1.00 2313 177.90 177.00 178.40 32 177.50 177.80 18 -3.01% 14.52%
Tecan N 153.00 -0.20% -0.30 5472 152.60 151.00 155.50 55 152.50 152.70 89 -5.73% 22.79%
Temenos N 57.85 1.49% 0.85 85259 57.20 56.60 57.85 919 57.80 57.90 1410 -1.11% 73.46%
TheraMetrics N 0.04 0.00% 0.00 552400 0.04 0.03 0.04 4899479 0.03 0.04 2605896 - -33.33%
Thurgauer KB PS 95.00 0.96% 0.90 1191 94.25 94.25 95.50 22 94.85 95.00 46 3.04% 22.03%
Titlis-Bahnen N 352.00 -0.28% -1.00 220 352.00 352.00 352.00 4 348.50 353.75 9 -2.22% 0.43%
Tornos N 2.92 0.34% 0.01 7300 2.92 2.90 2.95 2850 2.92 2.93 150 -1.68% -13.86%
U-Blox N 224.00 -6.00% -14.30 191912 215.00 202.90 227.80 32 224.20 224.50 23 -7.74% 24.44%
UBS Group N 13.69 0.22% 0.03 2981151 13.68 13.59 13.75 39141 13.69 13.70 54592 4.66% -31.82%
USI N 8.49 1.07% 0.09 517 8.49 8.49 8.49 200 8.00 8.49 83 1.07% -30.41%
VAT GROUP AG SF -,10 71.00 1.65% 1.15 106473 69.90 69.55 72.10 24 71.00 71.05 315 0.35% -
VP BANK AG A SF 10 100.10 1.21% 1.20 6974 98.95 98.50 100.20 2762 100.00 100.20 876 5.37% -
VZ Holding N 276.25 -1.16% -3.25 1452 274.25 271.50 276.25 22 275.25 276.25 28 -0.72% 8.44%
Valartis I 7.25 5.22% 0.36 60156 6.91 6.91 7.25 2000 7.08 7.16 637 3.72% -42.69%
Valiant N 92.25 -0.59% -0.55 4912 92.25 91.75 92.90 107 92.20 92.35 19 0.05% -13.22%
Valora N 270.50 -0.73% -2.00 2840 272.75 269.25 273.50 74 270.00 270.50 14 -1.73% 46.93%
Vaudoise Versicherun 505.50 0.00% 0.00 324 506.00 500.50 506.50 6 505.00 505.50 38 1.10% -2.32%
Vetropack I 1534.00 0.66% 10.00 24 1516.00 1516.00 1537.00 5 1517.00 1537.00 18 -1.03% -2.04%
Villars N 490.50 0.10% 0.50 - 490.50 490.50 490.50 50 490.00 528.50 23 0.10% -0.91%
Von Roll I 0.69 2.99% 0.02 19950 0.68 0.68 0.70 22446 0.69 0.70 550 -1.43% -20.69%
Vontobel N 46.70 -0.11% -0.05 27773 46.50 46.45 47.00 441 46.65 46.80 729