25.08.2016 17:05:32
SPI EXTRA TR
3252.16
CHF
-10.24
-0.31%
25.08.2016 16:47
 
Chart
Kursdaten
Kurs 3252.16 Eröffnung 3256.94
Diff. absolut -10.24 Tages-Hoch 3256.94
Diff. % -0.31 % Tages-Tief 3239.53
Volumen - Umsatz -
Schlusskurs vom 24.08.2016 3262.40 Volatilität in % -
Börse Letzter Handel 25.08.2016 / 16:47
Währung CHF Aktualisierungsstand 25.08.2016 / 17:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 6.81% 3315.6 2696.4
1 Woche 0.42% 3273.7 3244.8
1 Monat 2.23% 3315.6 3174.2
3 Monate 3.00% 3315.6 2932.2
6 Monate 14.21% 3315.6 2878.2
1 Jahr 19.84% 3315.6 2696.4
3 Jahre 42.81% 3315.6 2212.9
11.66
9.84
10.75
SMI
6.81
SMI
SMI
-2.05
-7.01
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":6.81,"chartHeight":20.478950542993,"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":-7.01,"chartHeight":20.646978796596,"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":-7.92,"chartHeight":21.355495835367,"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":6.06,"chartHeight":19.801613074893,"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":-13.02,"chartHeight":24.241120327363,"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":-1.12,"chartHeight":10.000609900785,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.08.2016 17:05:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ALLREAL N 144.80 0.42% 0.60 4242 144.10 143.70 144.80 191 144.70 144.90 170 -0.07% 11.47%
AMS I 33.35 -1.33% -0.45 180181 33.70 33.10 33.90 2191 33.30 33.35 239 -1.33% -1.04%
APG SGA N 404.75 0.12% 0.50 1536 404.75 404.25 405.00 188 404.75 405.00 70 -0.80% 9.84%
Accu N 4.98 -0.60% -0.03 - 4.98 4.98 4.98 300 5.01 - 2964 -0.60% -64.17%
Addex N 2.91 0.00% 0.00 6609 2.92 2.90 2.95 5636 2.90 2.94 105 3.93% -9.06%
Adval Tech N 241.50 0.29% 0.70 4 240.90 240.90 241.50 16 240.90 242.10 3 0.62% 42.06%
Airesis N 1.08 0.00% 0.00 5650 1.13 1.08 1.13 114 1.08 1.11 3892 -0.92% -6.09%
Airopack N 9.82 0.61% 0.06 3855 9.89 9.82 9.89 13 9.75 9.84 971 -1.31% -5.58%
Also N 79.30 0.51% 0.40 33341 79.00 78.70 79.50 352 79.25 79.35 1382 6.51% 39.61%
Arbonia-Forster N 16.00 -1.54% -0.25 82923 16.10 15.90 16.20 904 16.00 16.10 2981 -0.93% 51.06%
Aryzta N 37.49 -2.17% -0.83 312477 38.00 37.30 38.03 2032 37.48 37.50 254 2.26% -20.32%
Ascom N 16.90 0.30% 0.05 55656 16.80 16.75 17.00 38 16.90 16.95 1618 5.96% 3.68%
Autoneum N 279.00 -0.98% -2.75 12732 280.00 271.25 280.25 78 278.75 279.25 80 -0.62% 62.59%
BC Geneve I 284.00 -0.09% -0.25 69 284.00 284.00 287.00 15 284.00 287.25 2 -0.35% 14.52%
BC Jura I 53.45 5.84% 2.95 25 53.50 53.10 53.50 139 50.50 53.05 76 2.79% -10.92%
BC Vaudoise N 648.50 -0.08% -0.50 5056 646.50 645.00 652.50 120 648.00 649.00 151 -2.63% 11.81%
BEKB | BCCBE N 188.00 0.32% 0.60 2644 186.60 186.50 189.10 1 187.80 188.80 4 0.27% 4.16%
BFW Liegenschaften N 38.85 -1.02% -0.40 5753 39.25 38.60 39.25 738 38.70 38.95 398 -1.27% 17.73%
BKW N 44.20 1.61% 0.70 11440 43.55 43.55 44.50 662 44.05 44.20 95 -1.12% 24.86%
BVZ N 500.50 -2.53% -13.00 19 512.50 500.50 512.50 13 500.50 510.00 5 -3.29% 11.22%
Bachem N 80.05 -0.68% -0.55 13422 79.00 77.95 80.50 87 80.10 80.40 8 6.95% 65.05%
Bank Coop I 41.30 0.61% 0.25 78 41.05 41.05 41.30 15 41.25 41.35 15 0.24% 2.48%
Bank Linth N 554.50 -1.33% -7.50 198 558.50 550.50 562.00 10 553.00 556.00 10 -2.29% 12.76%
Banque Profil I 1.28 0.00% 0.00 14440 1.17 1.17 1.28 2997 1.20 1.28 799 6.67% -16.88%
Barry Callebaut N 1252.00 0.16% 2.00 2983 1250.00 1240.00 1254.00 171 1251.00 1253.00 117 -0.24% 25.07%
Basellandschaftliche 908.00 -0.77% -7.00 49 907.50 907.00 915.00 15 907.50 915.00 72 0.33% 2.48%
Basilea Pharma N 67.75 -3.01% -2.10 32324 69.00 67.60 69.25 92 67.75 67.80 319 -3.56% -28.12%
Basler KB PS 67.95 0.37% 0.25 1540 67.50 67.50 67.95 86 67.65 67.95 122 0.59% -2.23%
Belimo N 3280.00 -0.85% -28.00 105 3272.00 3270.00 3280.00 1 3276.00 3280.00 14 -2.44% 56.12%
Bell AG 408.75 0.80% 3.25 1313 405.75 403.00 410.00 2 408.75 409.75 6 6.93% 70.10%
Bellevue N 13.95 0.00% 0.00 753 13.95 13.95 13.95 3205 13.95 14.10 3136 1.09% 7.27%
Bobst N 55.15 1.47% 0.80 4849 54.85 54.55 55.70 189 55.10 55.45 126 5.25% 36.85%
Bossard N 124.40 0.00% 0.00 8159 124.20 122.00 124.40 21 124.10 124.30 20 -0.08% 20.78%
Bucher N 247.00 0.65% 1.60 10221 243.40 241.50 247.10 88 246.90 247.20 65 0.41% 19.84%
Burckhardt Compressi 298.75 -0.42% -1.25 11289 301.00 297.75 301.75 52 298.50 299.00 35 -3.71% -9.40%
Burkhalter N 134.30 3.39% 4.40 6306 130.70 128.90 134.80 30 133.10 133.50 50 0.37% 35.66%
Bâloise N 112.90 -0.79% -0.90 61242 113.10 112.50 113.40 894 112.90 113.00 2059 0.62% -0.96%
CASSIOPEA S.P.A. EO 31.40 -0.32% -0.10 1855 32.45 31.00 32.50 215 31.10 31.40 200 0.96% -10.54%
CFT I 70.00 0.00% 0.00 681 70.00 70.00 70.15 260 70.00 70.20 256 - 16.67%
CI COM I 4.24 -0.24% -0.01 - 4.24 4.24 4.24 500 3.81 4.24 750 -0.24% -21.48%
CPH N 39.45 0.00% 0.00 1 39.45 39.45 39.45 50 39.00 39.45 488 -1.25% -0.50%
Calida N 31.30 0.81% 0.25 987 31.00 31.00 31.45 17 31.25 31.35 15 2.79% -7.94%
Cembra Money Bank N 70.60 0.00% 0.00 15432 70.80 70.05 70.80 9 70.55 70.60 136 1.22% 25.29%
Cham Paper N 321.25 -1.38% -4.50 637 334.00 320.00 335.00 10 316.00 321.25 21 -0.85% 29.33%
Charles Vögele I 6.34 -0.94% -0.06 9831 6.30 6.25 6.39 328 6.29 6.35 812 -0.63% -33.12%
Cicor Technologies N 24.95 1.22% 0.30 57 24.60 24.60 24.95 30 24.90 25.00 1330 5.05% -19.52%
Clariant N 17.01 0.29% 0.05 701226 16.92 16.85 17.03 2827 17.01 17.02 6940 0.53% -0.12%
Coltene N 72.20 -1.10% -0.80 1090 71.25 71.00 72.75 99 71.80 72.20 45 1.69% 29.39%
Comet N 840.00 0.00% 0.00 3925 839.00 830.00 840.00 22 839.50 840.00 160 4.22% 19.06%
Conzzeta N 641.00 0.00% 0.00 684 640.00 638.50 648.50 10 639.50 641.50 24 -2.81% 8.09%
Cosmo Pharma 163.50 -0.18% -0.30 7535 164.20 161.50 164.20 90 163.40 163.50 122 0.06% 9.44%
Crealogix N 110.50 0.91% 1.00 705 109.50 109.50 110.50 100 109.50 110.00 220 2.79% 27.01%
DKSH N 67.75 -0.29% -0.20 24787 68.00 67.55 68.35 779 67.70 67.80 286 0.30% 14.83%
Daetwyler I 144.90 0.98% 1.40 15353 143.40 142.10 145.00 173 144.80 144.90 82 6.15% 22.49%
Dorma+Kaba N 745.50 -0.47% -3.50 5437 745.50 742.50 749.50 121 745.00 746.00 70 1.15% 29.88%
Dufry N 114.60 -1.12% -1.30 101136 115.40 113.70 115.40 902 114.50 114.60 581 2.87% -4.58%
EFG International N 4.70 1.29% 0.06 188108 4.65 4.48 4.70 896 4.68 4.70 77117 5.15% -53.23%
Edisun Power N 50.50 0.10% 0.05 630 50.45 50.45 50.50 50 49.35 50.75 60 -0.79% 37.41%
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 659.00 3.37% 21.50 7289 634.00 632.50 663.00 12 658.00 659.00 87 4.77% 82.30%
Ems-Chemie N 515.50 -0.48% -2.50 13209 517.00 511.50 518.00 220 515.50 516.00 176 -2.74% 27.36%
Evolva N 0.67 0.00% 0.00 404715 0.68 0.66 0.68 208957 0.66 0.67 65569 -6.94% -55.00%
FLUGHAFEN ZUERICH N 186.20 -2.00% -3.80 22741 191.00 186.20 191.00 88 186.20 186.30 86 1.14% 27.01%
Feintool N 109.60 2.43% 2.60 11170 108.80 107.50 109.90 25 109.60 109.80 5 12.82% 26.41%
Forbo N 1339.00 -0.45% -6.00 1027 1346.00 1333.00 1349.00 54 1339.00 1341.00 53 0.15% 37.33%
GAM N 9.25 -2.63% -0.25 340781 9.43 9.13 9.45 5617 9.25 9.28 3935 0.33% -44.94%
Galenica N 1140.00 -1.98% -23.00 30113 1152.00 1135.00 1161.00 44 1140.00 1141.00 100 -2.90% -1.89%
Gategroup N 49.90 0.40% 0.20 5524 50.00 49.55 50.00 440 49.75 49.90 517 0.10% 55.21%
Gavazzi I 231.80 -0.77% -1.80 320 233.50 231.80 234.00 25 230.40 231.80 31 0.17% 5.36%
Georg Fischer N 795.00 -0.25% -2.00 4846 795.50 789.00 796.00 95 794.50 795.00 84 - 43.50%
Glarner KB N 21.15 1.20% 0.25 51781 20.90 20.90 21.15 50 21.10 21.20 506 2.67% 14.95%
Goldbach N 29.85 1.19% 0.35 2762 29.45 29.25 29.85 15 29.80 29.85 223 -0.67% 68.17%
Gottex Fund N 0.31 0.00% 0.00 7909 0.31 0.31 0.31 18942 0.31 0.33 8432 -11.43% -65.56%
Graubündner KB PS 1697.00 0.35% 6.00 150 1700.00 1687.00 1704.00 1 1693.00 1704.00 2 -1.62% 7.75%
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 764.50 0.92% 7.00 4853 759.00 742.50 764.50 9 757.50 763.00 1 13.26% 49.61%
HIAG Immo N 99.55 0.76% 0.75 317 98.80 98.80 99.55 353 98.95 99.55 61 0.56% 12.68%
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 486.25 -0.77% -3.75 7517 489.00 484.00 489.00 158 486.25 486.75 140 -0.56% 0.78%
Hochdorf N 221.90 0.86% 1.90 4664 220.00 219.40 222.30 28 221.50 221.90 46 8.24% 50.95%
Huber+Suhner N 59.55 2.23% 1.30 10528 57.95 57.95 59.55 62 59.40 59.55 4 1.36% 47.04%
Huegli I 817.50 1.43% 11.50 463 805.00 784.50 820.50 43 803.50 817.50 33 -2.91% 11.99%
Hypo Lenzburg N 4100.00 -0.02% -1.00 28 4101.00 4100.00 4102.00 5 4105.00 4138.00 3 - -3.07%
IVF Hartmann N 198.00 -0.10% -0.20 380 198.20 197.00 198.20 8 198.10 206.50 95 -4.58% 38.46%
Implenia N 68.00 0.07% 0.05 41232 68.05 67.30 68.80 175 67.95 68.10 76 1.49% 28.30%
Inficon N 372.00 -1.06% -4.00 1924 377.00 370.75 377.00 20 371.50 372.00 13 -0.80% 34.05%
Interroll N 1044.00 0.97% 10.00 346 1036.00 1036.00 1055.00 5 1042.00 1046.00 3 -0.19% 48.72%
Intershop N 480.00 0.42% 2.00 1968 478.75 475.75 481.25 19 479.00 480.00 10 0.42% 20.00%
Jungfraubahn N 101.70 1.40% 1.40 2152 100.50 100.50 102.40 68 101.70 102.40 110 0.30% 19.65%
Kardex N 96.65 0.05% 0.05 10661 97.30 95.90 97.40 32 96.65 96.90 35 - 61.22%
Komax N 240.60 -0.46% -1.10 9467 244.50 238.00 244.50 64 240.10 240.80 14 3.84% 52.57%
Kudelski I 19.15 -3.04% -0.60 106256 19.65 19.15 19.75 3479 19.15 19.20 2557 -9.03% 55.69%
Kuoni N -B- 367.50 -0.07% -0.25 211 367.50 367.50 367.50 1000 367.75 369.50 7 0.20% 79.53%
Kuros Biosciences 22.30 -0.89% -0.20 6170 22.50 22.00 22.50 12 22.00 22.30 70 -7.08% 4747.83%
Kühne + Nagel N 138.80 -0.43% -0.60 39671 139.40 138.40 139.40 1396 138.70 138.80 306 1.24% 11.22%
LLB I 38.65 0.00% 0.00 5255 38.65 38.50 38.80 127 38.65 38.80 1255 0.26% 6.62%
Lastminute.com 13.10 0.77% 0.10 7959 13.00 13.00 13.20 724 13.10 13.15 348 -2.96% -12.67%
Leclanché N 2.73 -0.36% -0.01 15985 2.72 2.67 2.74 6147 2.71 2.74 3298 -0.73% -20.87%
Lem N 987.00 0.30% 3.00 74 984.00 982.00 991.00 11 983.00 987.50 1 -3.52% 50.23%
Leonteq N 65.75 -1.72% -1.15 24993 65.80 65.35 66.45 177 65.75 66.05 180 -4.71% -67.93%
LifeWatch N 9.18 -0.54% -0.05 11210 9.17 9.17 9.40 391 9.18 9.24 520 -12.15% -40.08%
Lindt & Sprüngli N 67345.00 -0.38% -260.00 99 67405.00 66915.00 67595.00 1 67345.00 67485.00 2 -0.96% 8.01%
Lindt & Sprüngli PS 5645.00 -0.53% -30.00 1133 5650.00 5610.00 5710.00 43 5640.00 5650.00 19 -1.14% 6.61%
Logitech N 20.55 -1.20% -0.25 714927 20.80 20.55 20.80 32899 20.55 20.60 18995 -1.67% 69.14%
Lonza N 186.90 -0.95% -1.80 66542 187.80 185.20 187.90 530 186.90 187.00 187 0.70% 48.10%
Looser N 70.10 -1.27% -0.90 5317 70.95 68.80 70.95 252 69.95 70.20 122 8.85% 63.02%
Luzerner Kantonalban 406.50 0.56% 2.25 594 404.50 404.50 410.00 40 406.00 406.50 18 -1.09% 16.14%
MCH Group N 69.75 -1.76% -1.25 430 71.00 69.75 71.00 10 69.65 69.85 10 0.50% 19.54%
Metall Zug N 2969.00 0.81% 24.00 220 2966.00 2950.00 2979.00 2 2963.00 2976.00 2 2.49% 15.53%
Meyer Burger N 4.21 -0.71% -0.03 412082 4.25 4.14 4.25 1038 4.21 4.22 3096 -8.87% -44.24%
Mikron N 6.70 0.00% 0.00 1392 6.70 6.66 6.70 100 6.64 6.68 434 5.02% 19.43%
Mobilezone N 14.05 0.36% 0.05 127388 14.00 13.95 14.10 396 14.05 14.10 4327 2.18% -10.51%
Mobimo N 246.50 0.78% 1.90 4399 243.80 243.10 246.60 60 246.50 246.70 219 0.69% 24.81%
Molecular Partners N 23.15 0.00% 0.00 1090 23.10 23.05 23.25 37 23.15 23.20 530 -3.54% -30.69%
Myriad N 2.75 -0.72% -0.02 116720 2.79 2.74 2.79 1237 2.74 2.75 12246 -1.79% -42.83%
Newron Pharma N 23.15 2.21% 0.50 71074 22.70 21.50 23.70 165 23.10 23.15 229 15.75% -5.12%
OC Oerlikon N 9.51 -1.04% -0.10 554664 9.55 9.43 9.58 5075 9.50 9.51 20471 0.11% -6.76%
Orascom N 6.65 -0.45% -0.03 37725 6.61 6.54 6.75 583 6.59 6.65 1574 1.37% -41.41%
Orell Füssli N 125.80 0.08% 0.10 485 125.80 125.80 125.80 150 124.10 125.80 176 2.69% 14.16%
Orior N 70.70 1.07% 0.75 66633 70.80 70.20 71.25 215 70.65 71.00 101 4.59% 33.02%
PSP N 95.15 -0.68% -0.65 43502 95.45 94.75 95.45 772 95.00 95.10 301 -0.47% 16.39%
Panalpina N 136.60 -0.36% -0.50 12988 136.50 135.80 137.90 251 136.40 136.60 71 2.71% 18.78%
Pargesa I 67.00 -0.30% -0.20 45299 67.00 66.70 67.10 456 66.95 67.00 152 -0.22% 15.72%
Partners Group N 444.75 -0.22% -1.00 12356 446.75 444.00 447.00 178 444.75 445.00 156 0.06% 52.18%
Pax-Anlage N 1295.00 -0.84% -11.00 63 1300.00 1292.00 1300.00 2 1293.00 1295.00 6 -0.38% -3.36%
Peach Property N 15.00 0.67% 0.10 10660 14.90 14.90 15.05 4740 15.00 15.05 1300 4.53% 43.54%
Perfect Holding N 0.04 33.33% 0.01 40 0.04 0.04 0.04 5778090 0.03 0.04 2406931 - -33.33%
Perrot Duval I 51.25 -0.10% -0.05 19 51.25 51.25 51.25 100 51.50 53.95 34 -5.88% 17.82%
Phoenix M. I 492.75 0.56% 2.75 756 491.25 491.25 494.25 4 492.25 493.00 46 - 5.29%
Plazza N 239.10 -0.13% -0.30 240 239.30 238.50 239.50 32 238.90 239.40 12 0.04% 17.61%
Rieter N 200.70 -1.47% -3.00 1907 201.00 200.20 201.70 37 200.60 201.10 35 -3.09% 50.22%
Romande Energie N 1030.00 0.98% 10.00 173 1025.00 1020.00 1035.00 60 1030.00 1035.00 4 0.49% 3.00%
SFPI N 88.00 -1.95% -1.75 550 88.00 88.00 88.00 18 88.05 89.65 84 0.51% 7.32%
SFS N 74.95 -0.46% -0.35 9356 75.20 74.75 75.50 333 74.95 75.00 411 -0.07% 21.97%
SHL Telemedicine N 7.06 0.28% 0.02 175 7.06 6.85 7.06 235 6.85 7.06 1232 -0.56% -27.96%
SNB N 1330.00 6.66% 83.00 264 1249.00 1249.00 1375.00 10 1316.00 1365.00 7 6.49% 23.03%
Santhera N 51.00 -2.86% -1.50 8828 52.40 50.60 52.40 13 50.85 50.95 30 0.59% -45.45%
Schaffner N 238.00 2.06% 4.80 471 240.00 238.00 243.40 33 238.00 239.90 22 2.67% 6.68%
Schindler N 187.70 -0.11% -0.20 11679 187.00 186.10 187.70 174 187.60 187.80 50 1.73% 29.72%
Schindler PS 186.60 -0.43% -0.80 93715 187.60 185.60 187.60 1404 186.60 186.70 7 1.47% 30.86%
Schlatter N 41.10 -2.14% -0.90 25 41.10 41.10 41.10 67 41.10 42.90 48 -4.42% 15.77%
Schmolz + Bickenbach 0.68 -2.86% -0.02 562315 0.69 0.67 0.69 85616 0.67 0.68 76825 - -13.92%
Schweiter I 1122.00 -0.71% -8.00 1757 1143.00 1117.00 1144.00 21 1120.00 1122.00 19 4.37% 49.70%
Siegfried N 206.50 -1.20% -2.50 4621 208.50 205.10 208.50 30 206.30 206.70 66 1.72% 20.69%
Sika I 4639.00 0.04% 2.00 1433 4641.00 4605.00 4643.00 13 4639.00 4640.00 5 0.76% 53.15%
Sonova N 135.90 -0.51% -0.70 112645 136.30 134.50 136.30 1984 135.80 135.90 1341 -1.38% 10.85%
St. Galler Kantonalb 391.50 0.26% 1.00 962 389.25 389.25 392.75 10 390.75 391.75 19 -0.38% 11.14%
Starrag N 52.00 -1.98% -1.05 1203 52.10 52.00 52.15 155 50.05 52.80 61 1.36% -5.54%
Straumann N 401.50 0.63% 2.50 15178 398.75 394.50 402.00 106 401.50 401.75 271 2.69% 44.55%
Sulzer N 93.95 -2.69% -2.60 48395 98.20 93.55 98.20 308 93.95 94.00 413 -3.39% -4.33%
Sunrise N 69.65 9.69% 6.15 311759 64.30 64.30 69.65 500 69.60 69.65 704 8.83% 11.44%
Swatch Group N 51.10 -1.73% -0.90 108439 51.85 51.05 52.00 1762 51.05 51.15 2887 -3.31% -27.05%
Swiss Prime Site N 88.30 0.86% 0.75 40524 88.00 87.50 88.35 912 88.25 88.30 61 -0.06% 22.89%
Swissmetal I 0.13 0.00% 0.00 26900 0.12 0.12 0.13 4500 0.13 0.14 13758 -18.75% -72.34%
Swissquote N 26.85 3.67% 0.95 13313 25.95 25.50 27.00 283 26.80 26.90 139 1.32% 19.60%
Tamedia N 178.40 -2.14% -3.90 21021 181.50 177.90 181.50 19 178.40 178.50 86 -1.98% 19.81%
Tecan N 153.20 -2.11% -3.30 7833 155.30 151.90 156.30 63 153.00 153.20 140 -5.61% 27.03%
Temenos N 56.90 -0.87% -0.50 115369 57.35 56.50 57.35 1053 56.85 56.90 976 -1.98% 76.98%
TheraMetrics N 0.04 0.00% 0.00 120000 0.04 0.04 0.04 4361769 0.03 0.04 2782996 - -20.00%
Thurgauer KB PS 93.95 0.37% 0.35 1914 93.65 93.65 95.20 54 93.85 93.95 12 0.16% 23.37%
Titlis-Bahnen N 352.00 -0.28% -1.00 220 352.00 352.00 352.00 94 348.25 356.50 16 -0.28% -0.56%
Tornos N 2.91 -0.34% -0.01 21451 2.87 2.82 2.91 150 2.90 2.92 150 -6.13% -16.86%
U-Blox N 236.30 -0.84% -2.00 12335 236.10 234.30 236.80 67 236.20 236.50 40 -1.01% 38.59%
USI N 8.40 -0.47% -0.04 - 8.40 8.40 8.40 6226 7.20 8.50 9557 -0.47% -31.15%
VP BANK AG A SF 10 98.50 3.68% 3.50 2649 94.50 94.50 98.50 117 98.65 99.00 315 2.93% -
VZ Holding N 275.75 0.82% 2.25 1324 281.00 273.00 281.00 3 275.50 276.00 8 -2.04% 8.56%
Valartis I 6.90 2.83% 0.19 50 6.90 6.90 6.90 200 6.55 6.80 200 1.47% -44.58%
Valiant N 92.30 0.16% 0.15 7543 91.50 91.45 92.90 141 92.25 92.40 53 -0.32% -9.15%
Valora N 272.75 -0.27% -0.75 3011 273.50 271.00 274.25 54 272.25 272.75 66 -0.73% 53.49%
Vaudoise Versicherun 506.00 1.20% 6.00 644 503.00 500.00 507.00 12 503.50 506.00 7 -0.10% 1.35%
Vetropack I 1524.00 -0.07% -1.00 27 1525.00 1524.00 1525.00 15 1516.00 1524.00 1 -1.99% -3.97%
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 0.67 -5.63% -0.04 30000 0.69 0.65 0.69 4000 0.66 0.68 2000 -4.29% -27.17%
Vontobel N 46.70 -0.95% -0.45 35157 46.90 46.25 46.95 1350 46.60 46.75 306 1.97% -0.53%
WALLISER KB 75.60 -0.79% -0.60 2188 76.00 75.60 76.50 43 75.75 76.25 142 -0.53% 14.38%
Walter Meier N 33.25 1.37% 0.45 2942 32.80 32.80 33.25 33 33.15 33.25 95 -2.06% -10.74%
Warteck Invest N 1911.00 0.47% 9.00 5 1901.00 1901.00 1911.00 2 1901.00 1911.00 5 -0.83% 1.77%
Ypsomed N 182.50 -2.04% -3.80 5261 185.70 181.20 186.30 53 182.30 182.60 22 -4.45% 79.98%
ZUEBLIN IMMO 19.00 1.60% 0.30 300 18.65 18.65 19.00 55 - 19.45 300 -1.81% -39.79%
Zehnder N 37.55 -1.31% -0.50 5305 37.90 37.55 38.05 5282 37.50 37.60 12 2.60% 18.64%
Zug Estates N 1663.00 0.67% 11.00 58 1653.00 1653.00 1672.00 2 1661.00 1666.00 3 -0.06% 19.99%
Zuger Kantonalbank I 4890.00 -0.47% -23.00 15 4904.00 4890.00 4904.00 3 4890.00 4899.00 1 -0.61% 9.72%
Zwahlen & Mayr I 158.70 2.06% 3.20 - 158.70 158.70 158.70 8 152.40 170.00 30 - -22.59%