23.01.2017 15:42:21
SPI
8994.00
CHF
-51.41
-0.57%
23.01.2017 15:26
 
Chart
Kursdaten
Kurs 8994.00 Eröffnung 9001.53
Diff. absolut -51.41 Tages-Hoch 9012.85
Diff. % -0.57 % Tages-Tief 8970.90
Volumen 37155768 Umsatz 1835546811.8
Schlusskurs vom 20.01.2017 9045.41 Volatilität in % -
Börse Letzter Handel 23.01.2017 / 15:26
Währung CHF Aktualisierungsstand 23.01.2017 / 15:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.89% 9226.5 9019.3
1 Woche -1.74% 9188.4 9019.3
1 Monat 0.90% 9226.5 8932.9
3 Monate 2.68% 9226.5 8325.3
6 Monate 1.81% 9226.5 8325.3
1 Jahr 9.92% 9226.5 7728.8
3 Jahre 11.80% 9670.6 7692.0
2.52
SMI
SMI
0.89
0.67
-2.05
-0.18
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.52,"chartHeight":14.441969306289,"year":2015,"ID_NOTATION":"7911158"},"2016":{"performance":-0.18,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"7911158"},"2017":{"performance":0.89,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"7911158"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2017 15:42:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 22.71 -0.53% -0.12 2800953 22.76 22.67 22.83 18204 22.70 22.71 7189 0.18% 41.58%
AMS I 33.40 1.21% 0.40 303961 32.85 32.75 33.70 7701 33.35 33.45 2622 7.57% 23.70%
APG SGA N 447.00 0.39% 1.75 193 446.75 443.25 447.00 5 444.25 446.50 3 -0.61% 18.88%
Accu N 0.31 3.33% 0.01 - 0.31 0.31 0.31 6279 0.31 - 2654 - -96.98%
Actelion N 229.20 2.73% 6.10 505262 220.00 218.30 229.90 937 229.10 229.20 545 -0.91% 78.50%
Addex N 2.16 -4.85% -0.11 9828 2.27 2.16 2.27 4242 2.16 2.27 6882 -6.49% -28.71%
Adecco N 70.75 0.07% 0.05 485440 70.25 69.90 71.05 689 70.75 70.80 4603 0.21% 20.84%
Adval Tech N 227.30 -0.04% -0.10 96 227.00 227.00 228.80 3 226.90 227.60 15 -0.79% 53.58%
Aevis N 65.15 1.01% 0.65 255 65.20 65.15 65.20 85 64.55 65.15 51 -0.23% 63.08%
Airesis N 1.42 -1.39% -0.02 1861 1.37 1.37 1.42 8826 1.36 1.42 1840 -0.70% 40.59%
Airopack N 11.70 -1.27% -0.15 3136 11.70 11.30 11.70 10 11.50 11.70 741 -1.27% 12.50%
Allreal N 146.10 -0.48% -0.70 14026 146.60 145.50 146.90 217 146.20 146.50 154 -1.95% 11.53%
Also N 93.60 0.32% 0.30 16519 93.65 93.45 93.90 338 93.60 93.80 496 -0.43% 50.72%
Arbonia N 16.55 -4.06% -0.70 140374 17.10 16.50 17.15 3235 16.50 16.55 4010 -5.43% 81.67%
Arundel N 8.00 2.56% 0.20 350 8.00 8.00 8.00 600 7.61 8.00 2299 -0.87% -11.11%
Aryzta N 45.41 -0.22% -0.10 166012 45.31 45.30 45.69 655 45.39 45.41 939 2.55% 5.51%
Ascom N 16.45 0.30% 0.05 66105 16.50 16.30 16.55 1157 16.45 16.50 4500 -1.50% 8.22%
Autoneum N 258.25 -0.10% -0.25 4413 257.00 257.00 259.75 218 257.75 258.50 220 0.10% 27.53%
BC Geneve I 298.50 0.51% 1.50 246 298.25 297.25 298.50 72 297.25 298.50 41 -0.50% 15.14%
BC Jura I 56.00 0.00% 0.00 15 56.00 56.00 56.00 98 54.00 56.00 9 1.91% -5.88%
BC Vaudoise N 656.50 -0.15% -1.00 2518 659.00 656.00 659.50 81 656.00 656.50 62 -0.91% 9.23%
BEKB | BCBE N 181.20 0.11% 0.20 548 181.30 181.00 182.40 146 181.00 181.40 14 -0.60% -2.84%
BFW Liegenschaften N 40.50 0.25% 0.10 21770 40.40 39.60 40.50 950 39.95 40.30 125 0.62% 21.26%
BKW N 49.55 -0.80% -0.40 6179 49.65 49.55 50.00 130 49.50 49.55 402 0.41% 36.31%
BVZ N 531.50 1.05% 5.50 100 534.00 531.50 534.00 25 531.50 536.00 15 -0.56% -3.10%
Bachem N 103.80 -0.57% -0.60 6391 104.10 102.60 105.00 21 103.80 104.10 70 -0.57% 108.02%
Bank Coop I 43.70 0.00% 0.00 100 43.75 43.70 43.80 180 43.65 43.80 125 1.63% 6.07%
Bank Linth N 528.50 -0.28% -1.50 16 530.00 528.50 530.00 10 528.50 531.50 10 0.38% 2.32%
Banque Profil I 4.95 0.00% 0.00 554 4.95 4.95 4.95 1543 4.96 4.98 2000 3.12% 283.72%
Barry Callebaut N 1232.00 -0.65% -8.00 2971 1240.00 1230.00 1243.00 8 1232.00 1233.00 65 -1.91% 16.67%
Basellandschaftliche 906.00 0.00% 0.00 308 906.50 905.00 920.00 3 907.00 909.50 14 -1.20% 1.23%
Basilea Pharma N 71.05 0.35% 0.25 23584 71.80 70.10 71.80 291 71.00 71.10 223 -4.89% -3.99%
Basler KB PS 68.00 -0.29% -0.20 1993 68.75 67.85 68.75 37 67.85 68.00 77 0.52% -0.15%
Belimo N 3111.00 1.43% 44.00 85 3098.00 3098.00 3129.00 2 3101.00 3105.00 2 - 37.17%
Bell N 420.50 0.42% 1.75 587 419.00 419.00 427.25 24 420.00 420.50 2 0.12% 24.41%
Bellevue N 16.40 0.92% 0.15 25564 16.20 16.15 16.40 456 16.30 16.40 2986 2.50% 22.55%
Bobst N 71.65 0.63% 0.45 7964 71.20 70.90 72.00 239 71.50 71.75 59 -0.35% 85.38%
Bossard N 159.50 -0.44% -0.70 9738 161.50 159.00 162.00 43 159.40 159.90 83 6.40% 69.41%
Bucher N 266.00 -0.75% -2.00 9870 266.00 265.75 268.25 260 265.75 266.25 66 0.66% 34.01%
Burckhardt Compressi 293.25 0.34% 1.00 9064 294.50 291.00 297.50 85 293.00 293.75 52 -0.76% 0.09%
Burkhalter N 137.70 0.15% 0.20 2112 137.00 136.00 138.20 17 136.40 137.50 77 0.58% 35.66%
Bâloise N 125.90 -0.47% -0.60 35509 125.90 125.40 126.00 3558 125.80 126.00 2479 -2.48% 5.00%
CFT I 81.45 0.37% 0.30 665 81.05 81.00 81.95 102 81.05 81.45 283 1.50% 28.27%
CI COM I 3.46 1.17% 0.04 - 3.46 3.46 3.46 500 3.47 3.76 106 2.98% -26.69%
CPH N 39.70 0.00% 0.00 1 39.70 39.70 39.70 3 39.70 39.90 6 -1.98% 29.32%
CS Group N 15.16 -2.51% -0.39 5422693 15.34 15.12 15.35 20963 15.15 15.16 15637 -5.96% -14.30%
Calida N 35.40 -1.53% -0.55 697 35.35 35.35 35.50 10 35.35 35.45 114 0.85% 18.79%
Cassiopea N 33.45 -0.15% -0.05 750 33.75 33.25 33.75 544 33.25 33.50 29 2.92% 10.03%
Cembra Money Bank N 73.55 -0.47% -0.35 17928 73.90 73.55 74.30 1929 73.50 73.65 1113 -1.87% 25.94%
Cham Paper N 325.00 -1.07% -3.50 202 325.00 325.00 327.25 10 324.00 325.00 25 -0.91% 29.74%
Cicor Technologies N 31.90 0.16% 0.05 38 31.90 31.90 31.90 30 31.85 31.90 15 9.62% 26.84%
Clariant N 18.35 -0.27% -0.05 873110 18.36 18.31 18.43 8636 18.35 18.36 3201 -0.27% 12.51%
Coltene N 76.65 -1.16% -0.90 2120 77.90 76.00 77.90 61 76.25 76.70 26 -1.98% 34.47%
Comet N 972.50 0.99% 9.50 359 954.50 954.00 972.50 25 971.50 973.50 14 -2.75% 62.22%
Conzzeta N 788.00 0.25% 2.00 1085 785.50 783.00 795.00 9 787.00 788.00 8 2.34% 35.63%
Cosmo N 164.80 -1.32% -2.20 3088 168.00 164.50 168.00 57 164.60 164.80 84 -2.77% 17.97%
Crealogix N 107.50 -0.46% -0.50 44 107.50 107.50 107.50 6 107.50 108.00 200 0.94% 27.98%
DKSH N 72.40 -0.21% -0.15 9791 72.55 72.10 72.75 546 72.35 72.40 97 0.14% 24.40%
Daetwyler I 146.50 0.55% 0.80 11592 147.80 145.60 147.80 41 146.30 146.50 35 -1.21% 7.33%
Dormakaba N 752.00 -0.20% -1.50 4262 754.00 748.50 754.00 55 751.50 752.00 2 -0.27% 21.68%
Dufry N 139.50 0.79% 1.10 86732 137.80 137.40 140.30 1470 139.40 139.60 1073 1.45% 38.39%
EFG International N 6.14 -1.13% -0.07 164066 6.18 6.07 6.21 5125 6.14 6.15 9191 -1.76% -30.07%
Edisun Power N 48.10 -1.84% -0.90 1 48.10 48.10 48.10 89 46.90 48.50 73 -1.54% 16.32%
Elma Electronic N 345.75 -1.21% -4.25 - 345.75 345.75 345.75 50 340.00 345.00 100 - -3.96%
Emmi N 637.00 0.87% 5.50 5158 634.00 634.00 638.50 4 636.50 637.50 30 1.19% 47.28%
Ems-Chemie N 502.00 -0.40% -2.00 6300 502.50 501.50 503.00 4 502.00 502.50 175 -1.47% 24.10%
Evolva N 0.53 -5.36% -0.03 1038052 0.55 0.53 0.55 334202 0.53 0.54 160397 -3.64% -30.26%
Feintool N 119.80 0.08% 0.10 1386 120.00 119.00 122.10 7 119.50 120.00 64 -2.12% 53.59%
Flughafen Zuerich N 195.50 -0.71% -1.40 22541 196.20 194.90 196.60 495 195.30 195.50 354 -1.11% 39.64%
Forbo N 1348.00 -1.10% -15.00 375 1368.00 1348.00 1368.00 23 1348.00 1351.00 45 -0.37% 33.20%
GAM N 10.40 -5.45% -0.60 725590 10.55 10.35 10.65 33750 10.35 10.40 29833 -9.57% -22.39%
Galenica N 1088.00 -0.82% -9.00 16612 1093.00 1085.00 1100.00 8 1088.00 1089.00 199 -4.48% -22.34%
Gavazzi I 263.00 1.74% 4.50 483 261.50 261.00 263.75 15 261.25 262.00 20 -0.38% 24.17%
Geberit N 420.70 0.00% 0.00 44650 420.60 420.00 422.40 432 420.60 420.70 76 1.62% 28.42%
Georg Fischer N 840.00 -0.53% -4.50 2847 843.00 840.00 845.00 58 839.50 840.00 45 -1.12% 34.94%
Givaudan N 1813.00 0.11% 2.00 14625 1808.00 1802.00 1817.00 94 1812.00 1813.00 184 -1.89% 3.54%
Glarner KB N 22.40 0.45% 0.10 100 22.35 22.35 22.40 150 22.35 22.50 100 -4.48% 16.97%
Goldbach N 28.45 -1.39% -0.40 6042 28.80 27.70 28.80 20 28.40 28.45 97 -4.53% 40.84%
Gottex Fund N 0.32 -3.03% -0.01 150000 0.33 0.32 0.33 127017 0.32 0.34 49933 - -31.07%
Graubündner KB PS 1450.00 -0.14% -2.00 54 1456.00 1448.00 1457.00 4 1447.00 1450.00 2 -1.09% -18.49%
Groupe Minoteries N 360.00 0.00% 0.00 5 360.00 360.00 360.00 47 340.00 360.00 248 - 7.87%
Gurit I 798.00 1.01% 8.00 161 796.50 790.00 800.00 6 796.00 798.00 3 -0.50% 50.57%
HIAG Immo N 107.80 0.56% 0.60 500 107.90 107.50 108.00 162 107.20 107.80 70 -1.01% 20.18%
Helvetia N 552.50 -0.36% -2.00 4355 551.00 550.50 556.00 25 552.50 553.00 195 -0.27% 5.84%
Highlight I 14.00 -0.71% -0.10 1 14.00 14.00 14.00 51 14.30 15.00 5334 -6.04% -5.41%
Hochdorf N 329.00 0.23% 0.75 1329 329.00 325.75 329.75 42 328.00 329.00 27 -0.30% 98.43%
Huber+Suhner N 61.00 -0.41% -0.25 8451 61.90 60.65 61.90 117 60.85 61.00 29 3.74% 41.04%
Huegli I 772.00 -0.77% -6.00 44 774.00 772.00 778.00 4 772.50 776.50 3 2.32% 3.90%
Hypo Lenzburg N 4444.00 0.18% 8.00 4 4444.00 4444.00 4444.00 4 4390.00 4450.00 2 2.87% 8.92%
INVESTIS HOLDING SF- 56.50 -0.62% -0.35 13425 56.70 56.50 56.70 68 56.50 57.00 81 -2.59% -
IVF Hartmann N 203.00 0.00% 0.00 10 203.00 203.00 203.00 60 201.70 203.00 7 -0.88% 21.92%
Implenia N 74.20 -0.80% -0.60 26153 73.55 73.55 74.90 142 74.20 74.35 415 -4.38% 61.83%
Inficon N 411.25 1.54% 6.25 3997 399.00 399.00 411.25 26 410.00 411.25 36 5.04% 45.58%
Interroll N 1136.00 3.46% 38.00 1786 1100.00 1098.00 1150.00 8 1132.00 1136.00 5 1.61% 44.71%
Intershop N 502.00 -0.20% -1.00 727 501.00 501.00 503.00 19 502.00 503.00 79 - 25.42%
Julius Baer N 45.23 -3.00% -1.40 570211 46.36 45.13 46.46 510 45.20 45.23 2746 -6.04% 10.53%
Jungfraubahn N 96.30 0.31% 0.30 437 99.45 96.25 99.45 52 96.20 96.30 45 -1.73% 1.53%
Kardex N 97.80 -0.15% -0.15 8732 98.00 97.60 99.00 70 97.75 97.90 63 0.98% 46.08%
Komax N 258.50 1.87% 4.75 5442 255.00 254.00 260.00 119 258.00 258.50 152 3.40% 27.09%
Kudelski I 17.90 0.85% 0.15 40634 17.75 17.50 17.90 1493 17.80 17.90 2615 -2.72% 38.22%
Kühne + Nagel N 133.40 0.38% 0.50 58853 132.50 132.30 133.40 1263 133.30 133.40 988 -0.97% 5.29%
LLB I 44.45 2.66% 1.15 19580 43.30 42.50 44.50 270 44.35 44.50 457 7.89% 25.21%
LafargeHolcim N 50.90 -0.29% -0.15 1044579 50.80 50.45 51.05 2208 50.90 50.95 14944 -6.18% 24.94%
Lastminute.com 14.70 -0.68% -0.10 5716 14.70 14.65 14.70 196 14.65 14.70 230 2.08% 30.09%
Leclanché N 2.83 -0.35% -0.01 10385 2.85 2.81 2.85 7699 2.83 2.85 8362 -1.39% -2.41%
Lem N 905.00 0.56% 5.00 431 900.00 895.00 909.00 15 900.50 905.00 30 -2.74% 21.15%
Leonteq N 38.75 0.65% 0.25 68625 38.50 37.90 39.35 708 38.60 38.75 938 -0.26% -66.01%
Lifewatch N 9.95 -0.40% -0.04 12338 10.00 9.86 10.00 308 9.89 9.95 1295 0.40% -37.42%
Lindt & Sprüngli N 65600.00 0.11% 70.00 45 65950.00 65005.00 65950.00 2 65560.00 65770.00 2 4.81% 1.70%
Lindt & Sprüngli PS 5615.00 -0.62% -35.00 1562 5640.00 5585.00 5655.00 11 5615.00 5620.00 29 6.45% 4.17%
Logitech N 25.05 -1.18% -0.30 428507 25.20 24.70 25.30 9460 25.05 25.10 4224 -2.91% 85.56%
Lonza N 183.40 0.00% 0.00 49882 183.10 182.60 184.60 787 183.30 183.50 1475 -0.97% 22.84%
Luzerner Kantonalban 404.25 -0.61% -2.50 438 402.75 402.75 407.50 35 404.25 405.00 27 -0.80% 7.37%
MCH Group N 74.50 -0.67% -0.50 192 74.75 74.45 74.75 10 74.45 74.50 163 1.02% 21.73%
Metall Zug N 3378.00 -0.35% -12.00 15 3400.00 3377.00 3400.00 3 3377.00 3395.00 4 -0.62% 39.64%
Meyer Burger N 0.77 0.00% 0.00 6684026 0.78 0.75 0.79 300578 0.76 0.77 634290 -6.10% -48.38%
Mikron N 6.00 -0.17% -0.01 250 6.00 6.00 6.00 100 5.99 6.01 100 - 8.11%
Mobilezone N 14.55 0.00% 0.00 15530 14.60 14.45 14.60 9319 14.50 14.55 2014 0.34% 3.93%
Mobimo N 253.75 -0.59% -1.50 4864 254.50 253.00 255.25 12 253.75 254.00 1384 -1.07% 21.94%
Molecular Partners N 20.05 0.75% 0.15 3326 19.95 19.80 20.30 12 20.00 20.10 222 -9.28% -33.50%
Myriad N 2.48 0.81% 0.02 2381 2.45 2.45 2.48 345 2.45 2.48 9891 -1.20% -12.68%
Nestlé N 73.10 -0.34% -0.25 3230207 73.10 72.85 73.30 22782 73.05 73.10 19660 -1.88% 5.03%
Newron Pharma N 20.70 -1.19% -0.25 13844 20.50 20.40 20.80 1533 20.65 20.80 557 -5.48% -11.16%
Novartis N 70.15 -1.06% -0.75 3330244 70.20 69.95 70.45 24149 70.10 70.15 11321 -3.90% -11.98%
OC Oerlikon N 11.05 -0.45% -0.05 413441 11.15 11.05 11.20 31980 11.05 11.10 22293 0.91% 32.02%
Orascom N 4.75 -1.04% -0.05 34113 4.79 4.62 4.90 1579 4.72 4.84 665 -5.00% -47.80%
Orell Füssli N 123.90 0.00% 0.00 17 123.90 123.90 123.90 51 121.10 123.90 158 -0.80% 8.78%
Orior N 79.80 0.82% 0.65 2429 79.20 79.20 80.00 106 79.60 79.80 49 1.33% 37.59%
PSP N 87.50 0.00% 0.00 43504 87.50 87.40 88.15 1992 87.50 87.60 677 - 6.58%
Panalpina N 120.40 -0.66% -0.80 17181 121.20 120.20 121.70 359 120.20 120.50 408 -2.11% 24.96%
Pargesa I 65.50 -0.08% -0.05 43132 65.20 65.10 65.65 192 65.50 65.55 335 -1.28% 15.62%
Partners Group N 499.00 0.15% 0.75 33275 497.25 497.25 500.00 120 498.75 499.00 179 1.27% 42.17%
Pax-Anlage N 1593.00 -0.06% -1.00 6 1593.00 1593.00 1593.00 92 1593.00 1596.00 29 0.06% 18.88%
Peach Property N 15.35 0.00% 0.00 1054 15.40 15.35 15.40 2500 15.35 15.40 196 -2.54% 23.79%
Perfect Holding N 0.03 0.00% 0.00 132 0.03 0.03 0.03 2532111 0.03 0.04 2923457 - -40.00%
Perrot Duval I 53.70 -5.79% -3.30 150 53.70 53.70 53.70 47 52.80 57.50 110 0.75% 18.28%
Phoenix M. I 505.50 -0.10% -0.50 817 506.00 500.50 506.00 216 505.00 505.50 6 1.71% 13.66%
Plazza N 229.40 -0.26% -0.60 65 230.00 229.40 230.00 13 229.40 229.90 16 0.61% 17.64%
Private Equity N 70.50 -0.42% -0.30 300 70.50 70.50 70.50 130 70.00 70.50 200 - 12.35%
Relief Therapeutics 16.10 -5.29% -0.90 19319 17.10 15.55 17.10 50 15.80 16.10 50 -13.90% -44.48%
Richemont N 76.45 0.26% 0.20 963783 76.05 76.00 76.75 764 76.45 76.50 6663 -1.23% 23.11%
Rieter N 186.20 -1.43% -2.70 2448 190.90 186.20 190.90 193 186.10 186.70 296 -1.79% 9.59%
Roche GS 231.70 -0.77% -1.80 887736 232.40 230.60 232.70 2791 231.60 231.70 4768 -3.05% -8.53%
Romande Energie N 1282.00 0.00% 0.00 36 1281.00 1270.00 1282.00 2 1276.00 1282.00 4 - 34.95%
SFPI N 93.00 -1.43% -1.35 100 93.05 93.00 93.05 16 93.00 94.40 31 -1.27% 11.24%
SFS N 86.40 -0.29% -0.25 10719 87.00 86.40 87.40 91 86.40 86.50 357 0.76% 36.71%
SGS N 2056.00 -1.81% -38.00 23775 2099.00 2039.00 2118.00 163 2055.00 2056.00 96 -4.19% 11.32%
SHL Telemedicine N 7.08 1.14% 0.08 5015 7.00 7.00 7.08 500 6.85 7.00 40 1.14% 9.77%
SNB N 1800.00 -1.10% -20.00 66 1813.00 1800.00 1813.00 6 1790.00 1810.00 4 -5.26% 67.91%
SPICE PRIVATE EQU. S 26.50 0.38% 0.10 102 26.40 26.20 26.50 760 26.00 26.50 84 1.92% 11.81%
Santhera N 69.85 -1.34% -0.95 19039 71.90 69.50 71.90 188 69.55 69.95 253 5.91% 1.45%
Schaffner N 251.00 2.41% 5.90 517 245.10 245.00 251.00 37 245.50 251.25 60 1.54% 11.26%
Schindler N 179.00 -0.28% -0.50 9638 179.80 178.60 180.20 266 178.80 179.00 178 -0.83% 19.97%
Schindler PS 181.10 -0.17% -0.30 42535 181.20 180.60 181.70 148 181.00 181.10 633 -1.04% 21.95%
Schlatter N 39.50 0.13% 0.05 1015 39.45 39.45 39.50 500 39.25 39.50 325 - 31.67%
Schmolz + Bickenbach 0.66 -1.49% -0.01 144645 0.67 0.66 0.68 323217 0.66 0.67 49981 -1.49% 37.50%
Schweiter I 1137.00 2.34% 26.00 1692 1114.00 1111.00 1137.00 4 1136.00 1138.00 5 3.65% 38.41%
Siegfried N 217.10 0.14% 0.30 1276 218.00 216.90 218.30 30 217.00 217.20 64 -1.14% 20.41%
Sika I 4841.00 0.33% 16.00 2641 4798.00 4793.00 4846.00 4 4839.00 4842.00 36 0.21% 40.03%
Sonova N 127.10 -1.17% -1.50 102086 128.40 126.90 128.50 2980 127.00 127.20 2884 0.79% 7.53%
St. Galler Kantonalb 387.00 -0.71% -2.75 567 390.00 385.25 390.00 29 386.00 387.25 25 -2.52% 9.32%
Starrag N 55.00 -0.18% -0.10 125 55.10 55.00 55.10 82 51.70 55.00 207 1.85% 21.95%
Straumann N 398.25 -0.56% -2.25 7728 399.00 397.75 400.25 365 398.00 398.25 48 -1.61% 39.49%
Sulzer N 108.10 -1.64% -1.80 9888 109.70 108.10 109.80 164 108.00 108.20 1125 -0.83% 28.92%
Sunrise N 67.50 -2.17% -1.50 93050 68.95 67.30 68.95 1148 67.50 67.60 250 0.45% 21.62%
Swatch Group I 344.20 -0.29% -1.00 77101 344.60 342.70 346.00 153 344.10 344.20 226 -2.66% 9.13%
Swatch Group N 67.10 -0.59% -0.40 70165 67.50 67.05 67.55 1380 67.10 67.20 2193 -2.61% 9.11%
Swiss Life N 293.50 -0.58% -1.70 57682 293.90 292.00 295.00 98 293.50 293.60 287 -0.71% 17.26%
Swiss Prime Site N 82.75 -0.06% -0.05 52828 82.40 82.35 83.00 253 82.70 82.75 290 -2.13% 10.41%
Swiss Re N 92.20 -0.27% -0.25 1180083 91.55 91.40 92.25 5075 92.20 92.25 2249 -4.36% 2.39%
Swisscom N 439.10 -0.61% -2.70 75409 441.00 438.20 441.50 211 439.00 439.10 204 -4.79% -5.31%
Swissmetal I 0.06 0.00% 0.00 13500 0.06 0.06 0.06 29382 0.06 0.08 33821 -14.29% -77.78%
Swissquote N 23.95 1.05% 0.25 4312 24.05 23.75 24.05 187 23.75 23.95 807 0.21% -0.21%
Syngenta N 430.30 -0.37% -1.60 89628 432.10 428.40 432.10 84 430.30 430.40 142 2.70% 20.20%
Tamedia N 150.50 -0.86% -1.30 45 152.10 150.50 152.10 5 150.20 150.70 28 -1.95% -11.00%
Tecan N 153.70 -0.52% -0.80 5618 153.40 153.00 154.50 127 153.50 153.70 81 -4.06% 6.88%
Temenos N 69.90 -0.50% -0.35 33501 70.00 69.80 70.35 550 69.85 69.90 409 -3.05% 47.94%
Thurgauer KB PS 90.40 1.06% 0.95 915 89.55 89.55 90.95 15 90.30 90.50 47 0.67% 12.30%
Titlis-Bahnen N 342.50 0.00% 0.00 8 342.50 342.50 342.50 6 341.00 342.25 9 -1.23% -15.95%
Tornos N 3.42 2.40% 0.08 482 3.35 3.35 3.42 850 3.40 3.44 150 -3.66% 25.74%
U-Blox N 179.90 9.23% 15.20 143333 171.00 167.10 184.50 209 179.60 179.90 84 5.20% -4.61%
UBS Group N 16.44 -1.50% -0.25 4890444 16.55 16.33 16.56 45905 16.43 16.45 52226 -5.19% 0.49%
VAT N 94.70 -0.21% -0.20 51348 94.40 94.05 95.00 417 94.30 94.75 475 5.22% -
VP Bank I 108.00 0.00% 0.00 5517 108.00 108.00 109.00 154 108.00 108.30 18 -0.18% 35.85%
VZ Holding N 297.75 -1.08% -3.25 607 299.25 297.75 300.75 7 297.75 298.25 10 -3.95% 14.08%
Valartis I 6.90 -1.43% -0.10 2388 7.00 6.90 7.00 387 6.90 7.00 257 - 0.88%
Valiant N 103.80 0.10% 0.10 13877 102.60 102.60 105.30 260 103.60 103.80 242 -0.38% -3.35%
Valora N 317.50 0.00% 0.00 4155 316.00 315.50 318.75 78 317.50 317.75 23 1.20% 63.58%
Varia N 35.50 -0.14% -0.05 100 35.50 35.50 35.50 142 35.15 35.50 6342 -0.56% -
Vaudoise Versicherun 488.00 -1.46% -7.25 1349 494.00 488.00 495.00 10 487.00 490.75 13 -3.17% -2.01%
Vetropack I 1870.00 0.59% 11.00 234 1860.00 1835.00 1875.00 8 1856.00 1866.00 2 3.60% 35.02%
Villars N 679.50 -0.80% -5.50 16 679.50 679.50 679.50 20 620.00 679.50 22 4.54% 35.90%
Von Roll I 0.61 0.00% 0.00 28661 0.60 0.59 0.61 4539 0.61 0.62 24329 -1.61% -8.96%
Vontobel N 54.50 -0.64% -0.35 8470 54.65 54.25 54.65 388 54.45 54.50 381 -1.80% 34.40%
WISEKEY INTL B SF -, 4.53 0.22% 0.01 43457 4.50 4.40 4.54 1422 4.51 4.53 1938 -1.95% -