30.09.2016 11:58:12
SPI EXTRA TR
3267.29
CHF
-20.15
-0.61%
30.09.2016 11:41
 
Chart
Kursdaten
Kurs 3267.29 Eröffnung 3263.88
Diff. absolut -20.15 Tages-Hoch 3267.43
Diff. % -0.61 % Tages-Tief 3248.45
Volumen - Umsatz -
Schlusskurs vom 29.09.2016 3287.44 Volatilität in % -
Börse Letzter Handel 30.09.2016 / 11:41
Währung CHF Aktualisierungsstand 30.09.2016 / 11:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 7.63% 3316.1 2696.4
1 Woche -0.66% 3316.1 3264.9
1 Monat 0.80% 3316.1 3223.1
3 Monate 7.24% 3316.1 3014.6
6 Monate 9.20% 3316.1 2932.2
1 Jahr 21.38% 3316.1 2696.4
3 Jahre 42.36% 3316.1 2270.9
11.66
9.84
10.75
SMI
7.63
SMI
SMI
-2.05
-7.42
2014
2015
2016
{"2014":{"performance":11.66,"chartHeight":23.600701685755,"year":2014,"ID_NOTATION":"9478210"},"2015":{"performance":10.75,"chartHeight":23.128998888563,"year":2015,"ID_NOTATION":"9478210"},"2016":{"performance":7.63,"chartHeight":21.138950914461,"year":2016,"ID_NOTATION":"9478210"}}
{"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":-7.42,"chartHeight":20.976941212666,"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":-8.44,"chartHeight":21.724640334055,"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":4.12,"chartHeight":17.561726542079,"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":-12.29,"chartHeight":23.906169368544,"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":-3.14,"chartHeight":15.984920197246,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.09.2016 11:58:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ALLREAL N 146.60 -0.61% -0.90 2183 147.40 146.50 147.50 118 146.60 146.70 255 -1.21% 14.98%
AMS I 31.55 1.28% 0.40 142367 31.00 30.65 31.65 3531 31.50 31.60 4286 -6.52% -10.88%
APG SGA N 410.25 -0.97% -4.00 471 413.50 410.00 414.00 324 410.00 410.50 44 0.37% 9.40%
Accu N 4.95 -1.20% -0.06 - 4.95 4.95 4.95 300 5.01 4.95 374 -1.20% -61.92%
Addex N 2.60 -1.14% -0.03 1361 2.61 2.60 2.61 40 2.60 2.61 1000 -0.76% -17.72%
Adval Tech N 225.00 0.00% 0.00 50 223.50 223.50 225.00 5 223.50 223.90 3 -2.34% 40.27%
Airesis N 1.21 0.00% 0.00 350 1.21 1.21 1.21 4790 1.21 1.30 5000 7.08% 11.01%
Airopack N 8.19 -0.12% -0.01 7950 8.01 8.00 8.19 2000 8.12 8.20 121 -4.77% -27.84%
Also N 84.70 -0.88% -0.75 3378 85.45 84.25 85.45 2 84.70 85.05 107 -0.76% 43.80%
Arbonia-Forster N 15.00 -0.33% -0.05 90977 15.00 14.80 15.05 5109 14.95 15.00 5707 - 67.97%
Aryzta N 42.55 0.71% 0.30 158875 41.95 41.72 42.56 1098 42.53 42.57 2461 7.80% 3.13%
Ascom N 17.75 0.57% 0.10 7178 17.55 17.55 17.80 910 17.65 17.75 1184 0.57% -0.56%
Autoneum N 270.75 -1.01% -2.75 3612 271.50 265.00 271.50 27 270.25 270.75 62 -1.37% 60.11%
BC Geneve I 296.25 -0.08% -0.25 79 294.75 294.25 296.25 35 294.25 296.25 35 1.54% 17.91%
BC Jura I 52.00 3.90% 1.95 240 52.00 52.00 52.00 73 50.05 51.90 100 4.00% -10.34%
BC Vaudoise N 634.50 -0.63% -4.00 838 634.00 632.00 636.50 52 634.00 635.00 49 -1.55% 11.61%
BEKB | BCCBE N 184.80 -0.59% -1.10 435 185.20 184.60 185.50 11 184.70 184.90 43 -1.54% 1.54%
BFW Liegenschaften N 39.30 -0.25% -0.10 - 39.30 39.30 39.30 250 39.00 39.15 18 0.13% 16.44%
BKW N 46.35 0.54% 0.25 5516 46.75 45.80 46.75 153 46.30 46.40 154 1.20% 24.60%
BVZ N 525.00 0.57% 3.00 60 525.00 525.00 525.00 10 520.00 525.00 25 - 9.55%
Bachem N 90.80 -1.09% -1.00 1728 90.25 90.25 91.35 64 90.85 91.05 47 0.28% 79.98%
Bank Coop I 41.10 -1.67% -0.70 897 41.05 41.00 41.10 270 41.10 41.15 15 - 0.86%
Bank Linth N 549.50 0.27% 1.50 11 548.00 548.00 549.50 1 548.00 549.50 10 -0.72% 7.22%
Banque Profil I 1.59 -1.24% -0.02 12285 1.60 1.59 1.60 1997 1.45 1.59 6516 -0.62% 7.43%
Barry Callebaut N 1278.00 0.31% 4.00 1160 1262.00 1261.00 1278.00 69 1277.00 1279.00 37 -1.31% 23.72%
Basellandschaftliche 906.00 -0.44% -4.00 21 900.50 900.50 909.50 7 902.00 908.50 7 0.67% 3.07%
Basilea Pharma N 76.45 -1.04% -0.80 14191 76.90 75.80 76.95 332 76.40 76.60 168 0.26% -17.17%
Basler KB PS 67.45 -0.66% -0.45 243 67.05 67.05 67.90 36 67.45 67.80 54 1.50% 0.37%
Belimo N 3168.00 -0.69% -22.00 141 3180.00 3167.00 3186.00 2 3167.00 3180.00 7 -1.61% 55.29%
Bell AG 428.00 -0.06% -0.25 801 423.75 420.25 429.75 12 427.50 428.25 10 0.71% 57.35%
Bellevue N 14.30 1.06% 0.15 2923 14.40 14.10 14.40 230 14.15 14.30 804 2.51% 9.96%
Bobst N 54.60 -1.62% -0.90 2657 55.75 54.60 55.75 38 54.55 54.80 35 -1.27% 42.75%
Bossard N 127.50 -1.92% -2.50 1359 130.00 127.50 130.00 10 127.40 127.60 78 -2.60% 39.27%
Bucher N 241.10 -0.25% -0.60 2134 237.80 237.80 241.10 89 241.00 241.20 17 -1.75% 17.32%
Burckhardt Compressi 274.75 -2.40% -6.75 5716 282.25 274.00 282.25 79 274.75 275.50 91 0.55% -11.44%
Burkhalter N 131.40 -0.23% -0.30 756 131.90 130.70 131.90 152 130.90 131.40 77 -1.57% 31.27%
Bâloise N 115.80 -1.36% -1.60 123394 116.10 113.90 116.10 1748 115.70 115.90 2124 -2.36% 5.27%
CASSIOPEA S.P.A. EO 28.65 -1.55% -0.45 205 28.65 28.65 28.65 200 28.60 28.65 202 -3.05% -16.96%
CFT I 76.20 0.93% 0.70 819 75.00 75.00 76.90 2 76.20 76.85 58 2.28% 29.15%
CI COM I 3.69 -0.27% -0.01 3531 3.70 3.62 3.70 897 3.52 3.70 1227 - -30.11%
CPH N 38.60 -1.40% -0.55 501 39.15 38.60 39.15 42 38.65 39.15 83 -3.02% 16.97%
Calida N 32.95 0.61% 0.20 732 32.70 32.55 33.00 22 32.85 32.95 15 0.15% 0.92%
Cembra Money Bank N 75.75 0.40% 0.30 13413 75.00 74.50 75.75 95 75.65 75.75 21 1.34% 33.72%
Cham Paper N 329.25 2.41% 7.75 557 327.00 327.00 330.00 10 321.25 329.00 140 1.23% 37.19%
Charles Vögele I 6.36 0.16% 0.01 18329 6.34 6.34 6.37 13350 6.35 6.36 1286 - -13.82%
Cicor Technologies N 25.00 1.21% 0.30 2382 24.30 24.30 25.00 30 24.95 25.00 500 1.42% -5.66%
Clariant N 16.50 -0.96% -0.16 489168 16.55 16.44 16.55 9632 16.49 16.51 13374 -0.24% 2.48%
Coltene N 69.90 -2.24% -1.60 270 70.90 69.90 70.90 233 69.90 70.25 21 0.14% 24.60%
Comet N 875.50 -0.79% -7.00 151 880.50 872.00 881.00 16 875.00 876.50 6 -3.15% 34.69%
Conzzeta N 668.50 -1.98% -13.50 232 680.00 661.00 680.00 17 668.00 669.50 2 -0.89% 6.87%
Cosmo Pharma 154.90 -1.40% -2.20 2522 155.60 154.50 157.40 18 154.80 155.00 59 -2.88% 5.45%
Crealogix N 112.50 0.54% 0.60 358 111.90 111.90 112.50 100 111.50 112.50 100 -0.88% 30.81%
DKSH N 71.10 -0.84% -0.60 29469 71.25 70.45 71.25 440 71.00 71.10 153 -1.11% 18.30%
Daetwyler I 138.80 -2.46% -3.50 2015 140.40 138.10 140.40 80 138.80 139.20 238 -2.25% 5.95%
Dorma+Kaba N 712.00 -0.42% -3.00 6581 713.00 706.00 714.50 17 711.50 712.50 13 -4.04% 19.87%
Dufry N 120.70 -1.15% -1.40 45533 120.60 118.90 121.00 1439 120.70 120.90 818 3.25% 8.54%
EFG International N 4.64 -2.32% -0.11 169195 4.66 4.56 4.70 2138 4.63 4.65 1853 -3.53% -54.73%
Edisun Power N 48.00 0.00% 0.00 128 48.00 48.00 48.00 255 48.00 50.40 175 - 30.08%
Elma Electronic N 359.00 2.57% 9.00 - 359.00 359.00 359.00 25 350.25 368.00 29 - 4.06%
Emmi N 658.50 -0.53% -3.50 597 665.00 657.50 666.00 3 658.50 659.00 40 1.78% 63.70%
Ems-Chemie N 520.00 -0.57% -3.00 5795 522.50 516.00 522.50 290 519.00 520.00 54 -1.05% 32.15%
Evolva N 0.57 -1.72% -0.01 72546 0.58 0.57 0.58 73099 0.57 0.58 152196 -5.00% -41.84%
FLUGHAFEN ZUERICH N 188.80 -0.42% -0.80 12500 188.20 186.50 188.90 122 188.70 189.00 362 -1.56% 42.17%
Feintool N 116.20 -0.68% -0.80 497 117.40 115.80 117.40 20 116.20 116.40 10 0.61% 32.80%
Forbo N 1300.00 -1.52% -20.00 966 1305.00 1295.00 1306.00 33 1297.00 1301.00 24 -1.66% 20.26%
GAM N 9.01 -2.59% -0.24 242368 9.17 8.91 9.17 5090 9.00 9.02 507 -6.63% -45.72%
Galenica N 1042.00 -2.53% -27.00 20677 1057.00 1015.00 1057.00 133 1042.00 1043.00 2 -8.76% -14.52%
Gategroup N 54.20 -0.28% -0.15 7351 54.10 53.80 54.30 199 54.00 54.30 119 2.55% 73.72%
Gavazzi I 235.00 -1.26% -3.00 207 237.00 234.80 237.00 60 235.00 236.20 9 -2.25% 10.85%
Georg Fischer N 846.50 -0.18% -1.50 3344 850.00 838.50 855.00 66 847.00 848.50 47 1.68% 56.61%
Glarner KB N 23.80 -0.42% -0.10 490 23.90 23.75 23.90 110 23.80 23.85 50 2.15% 22.68%
Goldbach N 30.60 -1.13% -0.35 1141 30.95 30.60 31.00 15 30.55 30.60 62 6.62% 75.86%
Gottex Fund N 0.29 0.00% 0.00 30400 0.29 0.29 0.29 945 0.29 0.30 5000 -3.33% -57.48%
Graubündner KB PS 1662.00 -0.54% -9.00 9 1651.00 1651.00 1662.00 3 1651.00 1660.00 5 -0.24% 4.86%
Groupe Minoteries N 322.00 0.16% 0.50 65 321.50 321.50 322.00 130 318.00 322.00 141 - 0.70%
Gurit I 885.00 0.00% 0.00 244 875.00 870.00 885.00 12 881.50 884.00 12 2.25% 66.04%
HIAG Immo N 104.10 -1.33% -1.40 863 104.10 104.00 104.10 95 104.10 104.60 16 -2.25% 20.49%
HIGHLIGHT E & E 18.25 1.96% 0.35 775 18.25 18.20 18.25 393 17.90 18.25 523 1.96% 10.61%
Helvetia N 483.25 -1.43% -7.00 7036 487.00 478.25 487.00 129 483.00 483.50 80 -4.12% 2.28%
Hochdorf N 268.25 -1.38% -3.75 1312 270.00 262.00 270.00 21 266.75 268.00 32 0.19% 83.98%
Huber+Suhner N 63.40 0.24% 0.15 4526 63.25 62.60 63.45 267 63.35 63.50 256 -2.98% 55.39%
Huegli I 787.50 0.25% 2.00 153 784.00 780.00 800.00 10 778.00 786.50 24 -1.50% 8.62%
Hypo Lenzburg N 4167.00 -0.76% -32.00 2 4167.00 4167.00 4167.00 3 4167.00 4199.00 1 -0.79% -1.23%
IVF Hartmann N 204.90 0.15% 0.30 100 204.90 204.90 204.90 97 201.00 204.50 200 2.96% 39.39%
Implenia N 69.00 -1.15% -0.80 6434 70.00 68.45 70.00 348 68.95 69.15 238 -0.86% 47.28%
Inficon N 361.50 -0.55% -2.00 736 358.75 358.25 366.00 9 360.50 361.50 3 -6.47% 33.39%
Interroll N 1077.00 -0.09% -1.00 205 1076.00 1072.00 1077.00 8 1076.00 1079.00 2 -2.09% 55.41%
Intershop N 500.00 0.00% 0.00 292 500.00 500.00 501.50 257 500.00 500.50 37 -0.99% 23.53%
Jungfraubahn N 94.05 -2.54% -2.45 2084 95.50 94.05 96.10 565 94.00 94.50 22 -1.31% 0.70%
Kardex N 92.45 -0.80% -0.75 2115 93.50 91.80 93.50 96 92.25 92.45 4 -1.02% 42.67%
Komax N 237.70 -0.79% -1.90 1134 240.00 236.00 240.00 46 237.60 238.20 15 1.58% 54.15%
Kudelski I 18.00 -1.64% -0.30 63325 18.25 17.65 18.25 3116 18.00 18.05 9 -4.26% 38.46%
Kuoni N -B- 369.75 0.00% 0.00 1 369.75 369.75 369.75 109 367.75 369.75 81 - 103.05%
Kuros Biosciences 21.10 -2.31% -0.50 431 21.15 21.05 21.15 125 21.05 21.10 340 -4.52% -52.05%
Kühne + Nagel N 140.10 -0.28% -0.40 51197 138.50 138.40 140.50 733 139.90 140.10 2094 -0.64% 13.44%
LLB I 39.10 -1.14% -0.45 3911 39.20 39.10 39.40 705 39.10 39.30 268 0.39% 14.16%
Lastminute.com 13.80 -1.43% -0.20 4634 14.00 13.80 14.00 660 13.80 13.90 2640 -4.17% 1.10%
Leclanché N 2.60 0.00% 0.00 11471 2.60 2.56 2.60 6773 2.56 2.60 5659 -3.70% -8.45%
Lem N 1104.00 -0.09% -1.00 60 1105.00 1102.00 1105.00 12 1102.00 1104.00 6 -5.32% 63.07%
Leonteq N 52.15 -1.14% -0.60 15263 52.35 51.75 52.65 198 52.20 52.40 35 -4.22% -69.91%
LifeWatch N 9.25 -0.32% -0.03 4253 9.25 9.25 9.25 2000 9.20 9.29 242 - -
Lindt & Sprüngli N 65700.00 0.74% 480.00 92 65395.00 64770.00 65700.00 5 65345.00 65635.00 1 -1.87% -3.79%
Lindt & Sprüngli PS 5535.00 0.00% 0.00 490 5525.00 5485.00 5535.00 23 5530.00 5540.00 16 -0.72% -0.63%
Logitech N 21.70 -0.23% -0.05 205980 21.70 21.40 21.85 18646 21.65 21.70 15698 1.64% 76.42%
Lonza N 183.70 -0.54% -1.00 40172 183.70 182.60 183.70 460 183.60 183.70 407 -0.49% 45.22%
Looser N 103.60 -0.58% -0.60 5244 103.90 103.00 104.30 16 103.70 103.90 12 0.19% 164.96%
Luzerner Kantonalban 397.00 0.19% 0.75 359 396.00 396.00 398.25 54 397.00 398.00 11 -1.73% 12.07%
MCH Group N 66.30 -1.19% -0.80 2131 66.00 65.35 66.40 205 66.30 66.40 10 -5.96% 12.18%
Metall Zug N 3170.00 0.03% 1.00 10 3170.00 3170.00 3170.00 2 3156.00 3167.00 1 -0.72% 23.88%
Meyer Burger N 3.28 -3.24% -0.11 288880 3.40 3.28 3.40 15010 3.28 3.30 40550 -6.02% -46.32%
Mikron N 6.68 -1.76% -0.12 2427 6.80 6.68 6.80 100 6.66 6.67 200 5.03% 18.86%
Mobilezone N 14.20 0.00% 0.00 22526 14.20 14.20 14.30 1196 14.20 14.25 4379 1.07% 7.17%
Mobimo N 247.90 -0.32% -0.80 1648 247.50 247.00 248.20 59 247.60 247.90 64 -0.16% 28.45%
Molecular Partners N 24.50 -1.01% -0.25 3951 25.00 24.45 25.00 415 24.50 24.55 12 -1.41% -15.52%
Myriad N 2.83 2.91% 0.08 76064 2.75 2.75 2.83 2284 2.81 2.83 91572 -2.75% -9.58%
Newron Pharma N 22.30 -1.33% -0.30 10706 22.10 22.00 22.35 752 22.20 22.35 193 -2.62% -15.21%
OC Oerlikon N 9.58 -0.42% -0.04 543169 9.60 9.51 9.61 4344 9.58 9.59 1598 -0.83% 1.81%
Orascom N 6.32 0.16% 0.01 1712 6.31 6.31 6.44 243 6.32 6.39 1594 -2.77% -46.44%
Orell Füssli N 124.00 0.49% 0.60 850 123.40 123.40 124.50 50 122.70 124.50 97 0.98% 9.73%
Orior N 81.15 0.00% 0.00 4384 80.55 80.00 81.15 249 80.95 81.15 81 2.72% 53.11%
PSP N 92.05 -0.59% -0.55 9335 92.10 91.60 92.40 682 92.00 92.15 962 -0.54% 15.64%
Panalpina N 133.70 -1.11% -1.50 10251 134.20 132.50 134.50 9 133.70 133.90 386 -2.34% 24.95%
Pargesa I 66.00 -0.68% -0.45 16403 66.45 65.30 66.45 736 65.95 66.05 593 -1.05% 17.75%
Partners Group N 485.75 -0.61% -3.00 16982 484.00 478.00 486.00 315 485.50 486.25 493 -1.57% 50.62%
Pax-Anlage N 1330.00 0.00% 0.00 5 1330.00 1330.00 1330.00 109 1330.00 1339.00 29 -0.67% 0.15%
Peach Property N 15.05 -1.31% -0.20 8380 15.15 15.05 15.25 1189 15.00 15.10 100 -0.33% 62.70%
Perfect Holding N 0.04 0.00% 0.00 85 0.03 0.03 0.04 5643780 0.03 0.04 2457738 - -20.00%
Perrot Duval I 54.50 -0.91% -0.50 - 54.50 54.50 54.50 156 51.10 54.50 1000 3.02% 18.48%
Phoenix M. I 505.00 0.80% 4.00 160 501.00 501.00 505.00 4 504.00 505.00 58 1.46% 9.07%
Plazza N 239.90 -0.46% -1.10 147 240.70 239.90 241.30 12 239.60 240.20 133 0.42% 23.53%
Rieter N 195.10 -0.76% -1.50 1179 195.90 192.90 196.10 15 195.10 195.60 26 -1.46% 42.10%
Romande Energie N 1163.00 0.09% 1.00 8 1163.00 1154.00 1163.00 2 1154.00 1163.00 10 -0.34% 24.25%
SFPI N 89.90 -0.44% -0.40 601 90.00 89.90 90.20 119 89.90 90.30 97 0.06% 8.31%
SFS N 76.85 -0.39% -0.30 6377 77.45 75.75 77.45 90 76.70 76.95 100 0.79% 30.70%
SHL Telemedicine N 6.85 0.00% 0.00 19 6.87 6.60 6.87 4996 6.60 6.84 800 -0.72% -32.18%
SNB N 1743.00 0.23% 4.00 21 1711.00 1710.00 1743.00 4 1739.00 1746.00 26 12.45% 59.47%
Santhera N 52.70 0.29% 0.15 3959 52.15 51.85 52.70 82 52.70 52.85 3 -1.50% -52.35%
Schaffner N 234.00 -0.43% -1.00 144 235.00 234.00 235.00 10 232.00 237.50 10 - 7.09%
Schindler N 182.40 0.00% 0.00 8401 181.00 180.40 182.40 89 182.10 182.40 87 -0.92% 29.36%
Schindler PS 180.60 -0.11% -0.20 20946 179.90 178.70 180.60 1372 180.50 180.70 1266 -1.37% 29.28%
Schlatter N 42.65 -0.47% -0.20 1070 41.50 41.50 42.65 50 41.05 42.70 509 2.77% 33.28%
Schmolz + Bickenbach 0.66 0.00% 0.00 218346 0.66 0.65 0.66 37626 0.65 0.66 212895 -1.49% 4.76%
Schweiter I 1102.00 -0.72% -8.00 82 1109.00 1096.00 1113.00 15 1102.00 1106.00 15 -1.96% 43.49%
Siegfried N 211.40 -1.54% -3.30 2927 215.00 210.20 215.00 47 211.40 211.90 25 -1.63% 21.49%
Sika I 4659.00 0.39% 18.00 1728 4636.00 4575.00 4660.00 7 4656.00 4659.00 6 -2.53% 57.83%
Sonova N 136.10 -0.95% -1.30 55975 138.50 135.80 138.50 339 136.10 136.20 1711 -1.80% 11.28%
St. Galler Kantonalb 380.00 0.00% 0.00 1015 379.00 378.00 380.50 5 379.25 380.00 4 -0.26% 5.78%
Starrag N 58.45 0.00% 0.00 2207 58.50 56.00 58.50 193 56.05 58.45 52 5.32% 16.67%
Straumann N 378.50 -0.13% -0.50 9507 375.75 374.50 380.25 142 378.25 378.75 154 -2.01% 35.78%
Sulzer N 100.60 -0.79% -0.80 24614 101.30 99.60 101.30 582 100.50 100.80 239 1.51% 4.85%
Sunrise N 67.70 -0.22% -0.15 15400 68.00 66.85 68.35 355 67.60 67.75 109 -0.51% 21.43%
Swatch Group N 53.55 -1.20% -0.65 36998 54.00 53.15 54.00 3871 53.55 53.65 1129 -2.90% -20.49%
Swiss Prime Site N 85.00 -0.53% -0.45 35796 85.25 84.80 85.25 1614 84.95 85.05 1972 -1.11% 20.06%
Swissmetal I 0.09 0.00% 0.00 5400 0.09 0.09 0.09 27344 0.09 0.10 3000 -18.18% -79.07%
Swissquote N 27.25 -1.98% -0.55 5118 27.55 27.10 27.55 344 27.20 27.40 5 -1.27% 29.76%
Tamedia N 159.10 -1.24% -2.00 312 160.70 158.80 160.80 37 159.10 160.50 65 0.06% -2.69%
Tecan N 167.60 -0.77% -1.30 4819 167.50 165.10 168.30 91 167.60 168.10 29 0.42% 22.87%
Temenos N 61.05 -0.41% -0.25 61305 61.00 60.25 61.20 1060 61.05 61.20 1092 -1.85% 55.34%
TheraMetrics N 0.03 0.00% 0.00 10300 0.03 0.03 0.03 1697444 0.03 0.04 7138193 - -40.00%
Thurgauer KB PS 90.25 -1.90% -1.75 1025 91.85 90.05 91.85 15 90.10 90.25 54 -2.06% 15.56%
Titlis-Bahnen N 351.75 0.36% 1.25 22 350.25 350.25 351.75 18 350.25 351.75 65 -1.75% -10.95%
Tornos N 2.81 -0.35% -0.01 980 2.81 2.78 2.81 500 2.80 2.82 150 -4.75% -6.33%
U-Blox N 206.10 -0.48% -1.00 20712 206.20 203.30 207.60 55 205.90 206.30 67 -6.66% 8.47%
USI N 8.34 0.00% 0.00 30 8.34 8.34 8.34 500 7.50 8.34 5209 -0.12% -33.28%
VP BANK AG A SF 10 103.70 -0.29% -0.30 584 103.40 103.40 104.00 15 103.50 103.80 19 1.17% -
VZ Holding N 272.00 -2.33% -6.50 932 275.00 266.50 275.00 11 271.75 273.25 20 0.18% -6.53%
Valartis I 6.75 -2.03% -0.14 4000 6.75 6.75 6.75 2000 6.68 6.75 15113 -4.80% -44.44%
Valiant N 88.50 -1.94% -1.75 10106 89.05 87.20 89.10 149 88.30 88.65 87 -3.80% -21.26%
Valora N 275.25 -0.90% -2.50 2922 277.75 273.75 277.75 82 275.25 276.00 103 -1.17% 50.90%
Vaudoise Versicherun 490.00 -1.11% -5.50 587 493.50 485.75 493.50 1 490.00 491.75 23 -2.00% -3.16%
Vetropack I 1644.00 0.24% 4.00 13 1653.00 1641.00 1653.00 20 1641.00 1644.00 7 -0.36% 3.40%
Villars N 520.00 0.00% 0.00 20 520.00 520.00 520.00 19 507.00 552.00 35 2.56% 8.39%
Von Roll I 0.67 0.00% 0.00 5910 0.68 0.67 0.68 14332 0.67 0.68 7300 -2.90% 3.08%
Vontobel N 47.85 -1.85% -0.90 17731 48.20 47.25 48.25 524 47.75 47.90 611 -1.54% -3.43%
WALLISER KB 75.20 -1.64% -1.25 1448 75.90 75.20 75.90 300 75.70 76.25 300 -1.05% 14.94%
Walter Meier N 35.10 0.29% 0.10 357 35.10 35.00 35.10 1483 35.00 35.10 193 1.74% 1.74%
Warteck Invest N 1858.00 -1.64% -31.00 9 1857.00 1857.00 1858.00 19 1857.00 1890.00 6 -0.69% -0.70%
Ypsomed N 198.80 0.15% 0.30 5188 197.30 197.30 198.80 64 198.50 198.80 53 -0.35% 91.89%
ZUEBLIN IMMO 18.65 0.27% 0.05 3 18.65 18.65 18.65 999 18.20 18.60 93 -1.84% -40.90%
Zehnder N 43.45 -1.03% -0.45 3574 43.05 42.40 43.45 170 43.25 43.40 341 3.08% 40.84%
Zug Estates N 1676.00 -0.48% -8.00 31 1682.00 1673.00 1682.00 2 1676.00 1678.00 3 1.58% 19.89%
Zuger Kantonalbank I 4950.00 -0.46% -23.00 31 4954.00 4950.00 4954.00 5 4950.00 4974.00 8 -0.50% 11.21%
Zwahlen & Mayr I 158.70 2.06% 3.20 - 158.70 158.70 158.70 70 152.00 169.00 2 - -46.20%