29.03.2017 21:00:37
SPI EXTRA TR
3611.26
CHF
13.15
0.37%
29.03.2017 17:43
 
Chart
Kursdaten
Kurs 3611.26 Eröffnung 3606.89
Diff. absolut 13.15 Tages-Hoch 3611.50
Diff. % 0.37 % Tages-Tief 3594.24
Volumen - Umsatz -
Schlusskurs vom 28.03.2017 3598.11 Volatilität in % -
Börse Letzter Handel 29.03.2017 / 17:43
Währung CHF Aktualisierungsstand 29.03.2017 / 21:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.97% 3637.9 3330.1
1 Woche 0.98% 3611.5 3575.8
1 Monat 2.03% 3637.9 3545.5
3 Monate 9.06% 3637.9 3305.3
6 Monate 9.85% 3637.9 3160.8
1 Jahr 19.95% 3637.9 2932.2
3 Jahre 39.06% 3637.9 2416.6
10.75
SMI
9.31
SMI
8.97
5.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":10.75,"chartHeight":25.419204999936,"year":2015,"ID_NOTATION":"9478210"},"2016":{"performance":9.31,"chartHeight":24.501687448247,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":8.97,"chartHeight":24.264338133739,"year":2017,"ID_NOTATION":"9478210"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2017 21:00:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AMS I 54.30 -0.46% -0.25 758828 54.85 53.75 55.70 300 53.60 54.25 280 3.72% 75.16%
APG SGA N 465.25 0.27% 1.25 2527 460.50 460.50 467.75 3 463.00 465.25 179 1.36% 14.88%
Accu N 0.24 4.35% 0.01 41767 0.21 0.14 0.24 1980 0.15 0.25 578 -20.00% -97.58%
Addex N 2.32 -3.33% -0.08 15533 2.40 2.32 2.40 2000 2.32 2.43 2409 -4.53% -13.11%
Adval Tech N 255.00 -0.39% -1.00 344 256.50 251.50 257.00 10 - 255.00 56 9.77% 73.12%
Aevis N 57.95 0.78% 0.45 225 57.50 57.50 58.00 90 57.50 58.00 248 -0.34% 39.64%
Airesis N 1.34 -0.74% -0.01 771 1.34 1.34 1.34 7998 1.29 1.35 6617 -1.47% 22.94%
Airopack N 11.30 2.73% 0.30 34712 11.15 10.90 11.50 967 10.90 11.50 4404 0.44% 23.50%
Allreal N 163.20 0.74% 1.20 25388 161.70 161.60 163.30 85 162.80 163.30 299 0.06% 17.58%
Also N 123.40 -0.16% -0.20 12575 123.30 122.90 123.90 62 122.70 124.70 400 -1.83% 91.47%
Arbonia N 16.80 -1.18% -0.20 103862 16.95 16.80 17.25 5000 16.80 17.20 1400 -0.59% 49.33%
Arundel N 7.70 -2.53% -0.20 - 7.70 7.70 7.70 1977 7.45 7.93 90 1.58% -9.41%
Aryzta N 31.52 1.16% 0.36 901591 31.25 31.16 31.62 850 31.60 - 800 1.16% -19.22%
Ascom N 17.70 1.14% 0.20 46243 17.60 17.55 17.80 50 - 17.95 2500 1.43% 1.14%
Autoneum N 290.50 0.09% 0.25 8751 293.25 288.25 294.00 6 300.00 293.50 68 1.57% 19.30%
BC Geneve N 155.00 0.65% 1.00 219 154.00 154.00 155.90 140 154.00 155.00 37 0.32% 13.14%
BC Jura I 56.95 0.80% 0.45 10 56.50 56.50 56.95 29 55.50 57.00 34 0.80% -1.98%
BC Vaudoise N 683.00 -0.29% -2.00 4422 686.00 682.50 686.00 15 - 688.00 40 0.15% 1.94%
BEKB | BCBE N 184.40 -0.49% -0.90 1846 185.50 184.10 185.60 500 184.10 184.50 260 -1.39% -3.71%
BFW Liegenschaften N 45.45 -0.33% -0.15 - 45.45 45.45 45.45 1000 45.25 45.65 1200 -0.11% 25.55%
BKW N 53.60 -0.74% -0.40 33702 54.10 53.60 54.30 286 53.30 54.80 635 -2.55% 36.91%
BVZ N 569.50 -3.06% -18.00 31 569.50 569.50 569.50 50 568.00 587.50 4 0.71% 2.06%
Bachem N 118.60 -0.34% -0.40 8295 120.50 117.30 120.50 1100 116.60 119.50 400 -2.31% 102.91%
Bank Coop I 45.85 -0.97% -0.45 4031 46.35 45.20 46.35 420 45.30 46.00 500 -4.08% 7.38%
Bank Linth N 538.00 0.28% 1.50 4 538.00 538.00 538.00 14 528.00 538.00 11 0.75% -3.50%
Banque Profil I 4.49 -0.22% -0.01 - 4.49 4.49 4.49 2015 4.40 4.50 13506 5.65% 311.93%
Barry Callebaut N 1307.00 -1.80% -24.00 8757 1332.00 1307.00 1333.00 10 1306.00 1330.00 2 -0.23% 25.19%
Basellandschaftliche 902.50 -0.61% -5.50 182 909.50 902.50 910.00 79 902.00 910.00 26 0.17% -1.20%
Basilea Pharma N 89.00 1.95% 1.70 120749 87.35 86.80 89.00 500 88.00 89.95 250 0.91% 25.09%
Basler KB PS 72.45 -1.83% -1.35 5029 73.10 72.10 73.15 589 72.10 73.40 300 0.49% -1.90%
Belimo N 3370.00 -0.44% -15.00 114 3393.00 3370.00 3400.00 2 3370.00 3500.00 10 -0.30% 30.92%
Bell N 425.00 -0.23% -1.00 887 425.00 420.25 425.00 20 420.00 426.50 60 0.41% 13.15%
Bellevue N 17.10 -2.01% -0.35 21181 17.40 16.85 17.40 30 16.80 17.20 3214 -9.52% 26.45%
Bobst N 90.80 -4.12% -3.90 47348 92.80 90.00 94.30 333 89.50 91.30 211 0.22% 64.34%
Bossard N 180.30 0.33% 0.60 9575 180.00 178.60 180.30 100 178.80 180.50 4720 2.44% 81.94%
Bucher N 291.75 0.69% 2.00 24597 289.50 289.50 293.50 100 286.00 292.00 50 6.19% 27.07%
Burckhardt Compressi 275.00 -1.26% -3.50 14428 279.50 271.75 279.50 70 272.00 278.50 60 1.20% -14.73%
Burkhalter N 150.20 -0.53% -0.80 2994 151.20 150.20 151.80 260 150.00 152.00 364 1.62% 21.13%
Bâloise N 138.10 -0.14% -0.20 150292 138.30 137.70 138.40 100 137.10 - 320 1.69% 12.92%
CFT I 99.65 0.00% 0.00 419 98.15 98.05 99.65 32 100.00 100.00 452 0.35% 54.50%
CI COM I 3.70 0.82% 0.03 3500 3.66 3.66 3.70 697 3.34 3.70 2008 7.25% -23.24%
CPH N 48.50 1.25% 0.60 1115 47.90 47.90 48.55 372 48.50 49.95 198 -2.02% 27.30%
Calida N 38.25 0.00% 0.00 2914 38.25 38.25 38.85 100 37.00 39.00 1972 0.92% 11.68%
Cassiopea N 33.35 0.60% 0.20 178 33.30 33.05 33.35 101 33.00 33.40 227 -1.04% 17.02%
Cembra Money Bank N 82.00 -0.61% -0.50 99428 82.85 81.75 82.85 150 82.00 82.75 1000 -0.73% 24.62%
Cham Paper N 374.50 5.57% 19.75 2247 355.00 355.00 375.00 17 365.00 378.00 30 9.66% 48.02%
Charles Vögele N 6.34 0.00% 0.00 100 6.34 6.34 6.34 800 6.30 6.38 1000 -0.16% 15.69%
Cicor Technologies N 40.00 -2.56% -1.05 7149 40.95 39.60 40.95 25 39.55 40.80 500 -4.19% 65.98%
Clariant N 18.72 0.81% 0.15 1566182 18.65 18.57 18.72 900 18.52 - 845 -0.95% 7.83%
Coltene N 78.95 -1.37% -1.10 2538 80.00 78.85 80.60 115 78.80 80.00 50 -4.07% 19.62%
Comet N 1228.00 0.57% 7.00 1619 1241.00 1215.00 1246.00 30 1215.00 1245.00 15 0.49% 94.30%
Conzzeta N 876.50 0.75% 6.50 2162 869.00 869.00 886.00 20 875.00 880.00 1 5.16% 38.47%
Cosmo N 178.50 0.06% 0.10 13604 179.90 177.60 180.00 75 177.60 180.00 1709 2.06% 12.69%
Crealogix N 117.50 0.43% 0.50 100 117.50 117.50 117.50 12 117.00 118.00 40 0.43% 35.06%
DKSH N 76.55 0.00% 0.00 71431 76.80 76.35 76.85 200 75.10 77.00 180 -3.22% 17.59%
Daetwyler I 152.60 0.93% 1.40 13882 151.20 150.90 152.70 26 148.70 155.00 92 1.94% 9.23%
Dormakaba N 801.00 0.38% 3.00 8507 800.50 796.50 804.00 200 797.50 805.00 30 2.43% 33.17%
Dufry N 145.20 0.83% 1.20 336699 145.40 143.70 145.80 50 145.00 146.10 25 3.12% 24.32%
EFG International N 6.01 1.69% 0.10 220805 6.00 5.97 6.03 3000 5.90 6.01 4444 0.33% 8.68%
Edisun Power N 50.00 4.28% 2.05 1137 47.90 47.90 50.00 351 46.60 50.00 14 4.28% 17.65%
Elma Electronic N 350.00 1.45% 5.00 - 350.00 350.00 350.00 50 350.00 375.00 19 - -3.31%
Emmi N 679.00 -0.51% -3.50 3260 686.00 673.50 686.00 150 673.00 680.00 410 4.54% 37.66%
Ems-Chemie N 584.00 -0.43% -2.50 22030 585.50 578.50 587.50 300 581.00 584.00 200 1.13% 18.94%
Evolva N 0.56 0.00% 0.00 246414 0.56 0.55 0.56 200255 - - 500 1.82% -39.13%
Feintool N 119.40 0.76% 0.90 2101 119.30 117.90 120.00 123 117.90 119.60 33 0.76% 38.84%
Flughafen Zuerich N 211.60 0.09% 0.20 36507 212.40 210.90 212.40 33 210.50 215.00 340 -2.49% 24.54%
Forbo N 1526.00 0.13% 2.00 2745 1549.00 1508.00 1549.00 55 1500.00 1549.00 41 0.53% 31.10%
GAM N 12.00 3.00% 0.35 484044 11.90 11.80 12.05 6490 11.80 12.10 6001 5.26% -13.36%
Galenica N 1049.00 -0.10% -1.00 44593 1050.00 1043.00 1057.00 20 1047.00 - 20 -4.03% -24.53%
Gavazzi I 290.00 0.00% 0.00 61 290.00 289.25 290.00 11 287.50 290.00 1509 -1.69% 39.76%
Georg Fischer N 915.00 -1.40% -13.00 12749 927.00 911.00 929.00 10 918.00 930.00 50 0.22% 19.06%
Glarner KB N 23.50 0.21% 0.05 16003 23.50 22.80 24.35 172 23.25 24.35 195 0.64% 13.25%
Goldbach N 35.45 -1.53% -0.55 4735 35.90 35.25 35.95 25 35.00 35.50 7694 -3.41% 39.57%
Graubündner KB PS 1438.00 -0.07% -1.00 104 1438.00 1428.00 1439.00 5 1428.00 1440.00 266 -1.37% -18.25%
Groupe Minoteries N 353.25 0.00% 0.00 1 353.25 353.25 353.25 121 353.00 360.00 253 -0.84% 6.16%
Gurit I 840.50 1.08% 9.00 606 830.00 829.50 847.00 2 820.00 849.00 12 2.25% 43.19%
HIAG Immo N 109.80 0.73% 0.80 1769 109.00 109.00 110.70 200 109.10 110.50 53 0.83% 14.61%
Helvetia N 552.50 -0.72% -4.00 12645 551.00 551.00 557.00 35 551.50 560.00 55 -0.54% -0.27%
Highlight I 15.35 -0.97% -0.15 415 15.50 15.35 15.50 500 14.00 17.00 10 -9.44% 2.33%
Hochdorf N 296.00 -1.09% -3.25 6479 295.00 285.00 299.75 25 285.00 - 60 -2.79% 60.52%
Huber+Suhner N 63.00 -1.33% -0.85 33700 63.70 62.90 63.90 76 62.90 64.00 1879 -1.72% 26.51%
Huegli I 790.00 0.38% 3.00 121 788.50 787.00 800.00 14 790.00 805.00 35 -1.37% 4.02%
Hypo Lenzburg N 4500.00 -0.38% -17.00 27 4515.00 4500.00 4560.00 11 4500.00 4555.00 4 -2.17% 7.40%
IVF Hartmann N 216.20 -0.46% -1.00 129 217.80 216.20 217.80 3 214.60 218.00 100 0.60% 23.54%
Implenia N 69.90 -1.55% -1.10 27137 71.25 69.15 71.35 330 69.00 70.60 75 -3.85% 17.97%
Inficon N 493.50 0.41% 2.00 7479 492.50 485.50 495.25 30 482.00 497.00 50 6.82% 58.30%
Interroll N 1165.00 -0.60% -7.00 741 1172.00 1158.00 1175.00 50 1155.00 1260.00 330 -5.44% 36.10%
Intershop N 494.00 -0.20% -1.00 618 492.50 492.25 494.25 102 492.25 498.00 343 -0.60% 7.39%
Investis N 58.50 -0.09% -0.05 1267 58.55 58.50 59.00 196 58.50 60.00 200 -1.85% -
Jungfraubahn N 98.05 -0.20% -0.20 758 99.25 98.05 99.70 121 96.10 99.80 675 1.03% -4.53%
Kardex N 97.10 0.62% 0.60 19308 96.25 95.55 97.50 21 99.95 99.00 40 0.67% 22.14%
Komax N 247.10 -0.36% -0.90 16299 250.00 242.50 250.25 100 244.00 251.75 100 -3.10% 16.56%
Kudelski I 16.55 1.22% 0.20 297240 16.60 16.50 16.70 1562 16.55 - 450 -2.65% 3.44%
Kuros N 18.20 -0.55% -0.10 4470 18.35 18.10 18.50 340 18.05 18.50 3 -2.67% -27.20%
Kühne + Nagel N 139.10 0.07% 0.10 142753 139.30 138.40 139.50 1100 - 139.80 800 0.07% 2.28%
LLB I 48.10 0.31% 0.15 27443 47.80 47.70 48.20 100 47.25 - 40 0.21% 25.26%
Lastminute.com 13.90 0.00% 0.00 17501 14.00 13.70 14.00 200 13.45 13.90 120 -0.71% 40.40%
Leclanché N 2.70 -2.88% -0.08 72358 2.78 2.69 2.78 743 2.69 2.75 5000 -6.25% -11.48%
Lem N 937.50 -0.95% -9.00 484 946.50 930.00 946.50 62 930.00 949.00 1 -0.90% 16.46%
Leonteq N 41.35 4.16% 1.65 206948 40.00 39.95 41.70 500 42.00 41.30 250 11.46% -55.89%
Lifewatch N 13.20 1.54% 0.20 36603 13.20 12.70 13.40 115 12.85 - 500 -4.00% 10.03%
Lindt & Sprüngli N 66520.00 -0.32% -215.00 131 67060.00 65615.00 67060.00 2 65500.00 67410.00 1 -0.17% -3.66%
Lindt & Sprüngli PS 5625.00 0.00% 0.00 2590 5620.00 5520.00 5635.00 3 5540.00 - 4 -0.09% -2.17%
Logitech N 31.55 2.44% 0.75 624816 31.00 30.90 31.55 300 - - 2504 2.44% 108.94%
Lonza N 186.00 2.25% 4.10 252808 183.00 182.00 186.90 100 181.00 187.00 950 2.71% 15.96%
LumX N 0.32 0.00% 0.00 293991 0.32 0.30 0.32 68101 0.31 0.32 11000 -5.88% -21.45%
Luzerner Kantonalban 422.00 0.24% 1.00 1268 420.25 420.00 423.00 443 420.00 422.00 32 -1.06% 6.57%
MCH Group N 71.60 -0.97% -0.70 758 72.00 71.60 72.20 100 71.05 71.70 1 2.36% 13.74%
Metall Zug N 3929.00 -0.91% -36.00 671 3952.00 3900.00 3952.00 2 3910.00 3950.00 23 -3.82% 45.52%
Meyer Burger N 0.83 -1.19% -0.01 3576799 0.85 0.83 0.86 2400 0.85 0.84 251738 1.22% -23.37%
Mikron N 5.95 -0.83% -0.05 6415 6.00 5.95 6.00 2238 5.89 5.95 2174 -2.14% -4.49%
Mobilezone N 15.80 0.00% 0.00 84277 15.80 15.75 15.80 2000 15.65 15.85 4500 0.96% 9.72%
Mobimo N 267.00 1.14% 3.00 6246 265.00 263.25 267.00 85 265.50 267.50 15 1.91% 15.68%
Molecular Partners N 24.35 3.84% 0.90 1999 23.65 23.65 24.40 100 23.65 24.50 5000 -0.81% -17.74%
Myriad N 1.50 -1.96% -0.03 66668 1.53 1.48 1.54 5000 1.47 1.55 13377 -1.32% -51.14%
Newron Pharma N 22.25 -2.84% -0.65 88739 23.10 22.25 23.20 1000 22.25 22.80 1500 -16.98% -5.32%
OC Oerlikon N 10.70 0.00% 0.00 579314 10.65 10.60 10.75 750 10.70 10.95 1000 0.47% 10.08%
Orascom N 5.48 3.40% 0.18 40948 5.39 5.32 5.54 5879 5.48 5.54 1800 3.01% -35.91%
Orell Füssli N 130.00 -1.52% -2.00 1436 133.00 130.00 133.00 75 128.20 132.00 500 0.62% 4.84%
Orior N 73.75 1.03% 0.75 24353 73.30 72.50 73.95 211 72.50 74.25 500 -4.28% 19.24%
PSP N 90.00 1.24% 1.10 80868 89.40 88.65 90.00 500 89.20 90.50 1000 1.12% -1.53%
Panalpina N 120.30 -0.25% -0.30 37043 121.20 119.80 121.20 100 118.80 122.00 100 -0.25% 17.48%
Pargesa I 70.15 0.36% 0.25 86212 70.05 69.75 70.20 1000 69.25 70.50 800 1.01% 15.57%
Partners Group N 542.00 0.56% 3.00 77132 540.50 537.00 543.50 5 - 545.00 1475 1.03% 39.06%
Pax-Anlage N 1605.00 0.31% 5.00 1168 1600.00 1597.00 1607.00 100 1600.00 1610.00 35 0.31% 25.49%
Peach Property N 17.60 0.57% 0.10 13931 17.50 17.50 17.70 1432 17.60 17.70 1000 4.14% 26.62%
Perfect Holding N 0.03 0.00% 0.00 773 0.03 0.03 0.04 2442198 0.03 0.04 4070086 -25.00% -25.00%
Perrot Duval I 53.90 4.86% 2.50 200 53.80 53.80 53.90 622 50.00 53.90 94 2.18% 22.50%
Phoenix M. I 512.00 0.29% 1.50 194 510.00 507.00 513.50 5 500.50 518.00 1 2.61% 20.47%
Plazza N 225.60 0.00% 0.00 248 225.90 225.00 225.90 100 224.20 227.20 17 0.22% 11.41%
Private Equity N 70.00 -0.36% -0.25 506 70.85 70.00 70.85 429 70.00 70.65 100 -0.57% 12.00%
Rieter N 208.90 -0.52% -1.10 7039 210.00 206.40 210.90 10 205.10 210.00 90 4.45% 3.47%
Romande Energie N 1275.00 -0.39% -5.00 123 1280.00 1270.00 1286.00 9 1246.00 1275.00 17 -0.86% 39.42%
SFPI N 98.00 0.15% 0.15 300 98.00 97.95 98.00 190 97.00 98.80 45 -0.10% 11.36%
SFS N 93.90 0.54% 0.50 34029 94.00 93.05 94.00 109 92.00 94.00 16 1.02% 32.91%
SHL Telemedicine N 7.09 0.14% 0.01 6235 7.05 6.99 7.09 4469 6.85 - 50 0.28% 22.66%
SNB N 1638.00 -0.61% -10.00 78 1649.00 1638.00 1669.00 3 1637.00 1670.00 35 -1.62% 53.51%
Santhera N 75.60 1.61% 1.20 12029 74.40 73.90 76.00 200 73.70 76.55 100 -2.95% 4.71%
Schaffner N 264.75 -1.49% -4.00 253 262.25 262.25 266.25 100 261.00 268.75 26 -1.58% 27.65%
Schindler N 189.20 0.11% 0.20 14061 190.00 188.40 190.40 851 185.00 190.00 12 0.53% 9.30%
Schindler PS 192.80 0.26% 0.50 72264 192.70 191.80 193.10 560 190.00 - 5 1.31% 10.68%
Schlatter N 42.80 0.71% 0.30 5 42.00 42.00 42.80 70 42.05 42.80 97 4.39% 35.87%
Schmolz + Bickenbach 0.77 -1.28% -0.01 606262 0.78 0.75 0.78 97 0.77 0.77 79752 -1.28% 22.22%
Schweiter I 1102.00 0.18% 2.00 2061 1093.00 1090.00 1104.00 30 1090.00 1140.00 8 -0.18% 24.31%
Siegfried N 253.50 0.20% 0.50 12347 253.75 252.75 254.75 20 250.00 255.00 250 2.01% 42.42%
Sika I 6050.00 1.68% 100.00 5251 5960.00 5955.00 6050.00 2 5950.00 6050.00 5 3.07% 58.17%
Sonova N 135.50 0.30% 0.40 135185 135.60 134.70 135.60 50 135.20 136.00 1450 0.15% 13.01%
St. Galler Kantonalb 413.75 0.12% 0.50 1196 414.00 412.25 415.00 60 414.00 - 10 -0.78% 2.29%
Starrag N 70.25 -1.06% -0.75 145 69.30 69.30 70.25 40 69.00 - 250 1.44% 53.38%
Straumann N 454.75 0.94% 4.25 27103 449.75 446.25 455.50 15 453.00 455.75 10 2.48% 40.46%
Sulzer N 106.20 0.85% 0.90 27085 105.10 105.10 106.50 100 104.50 108.00 4 0.28% 12.26%
Sunrise N 76.40 1.06% 0.80 86692 75.80 75.55 76.50 1050 75.50 - 10 1.33% 13.44%
Swatch Group N 68.75 1.25% 0.85 94310 67.95 67.75 68.80 200 67.50 69.00 320 2.38% 6.59%
Swiss Prime Site N 86.95 0.81% 0.70 111843 86.60 86.15 87.15 1100 86.50 87.30 200 0.64% 3.20%
Swissquote N 26.75 -1.11% -0.30 12560 26.95 26.70 27.00 4880 26.75 26.90 100 0.19% 9.63%
Tamedia N 154.00 -1.28% -2.00 198 155.80 153.60 155.80 250 151.00 159.50 50 -3.02% -6.72%
Tecan N 158.30 -0.31% -0.50 29678 159.40 156.50 159.40 30 153.00 158.80 110 5.53% 7.69%
Temenos N 79.40 -0.44% -0.35 293878 79.90 79.05 80.30 633 78.95 80.35 130 2.39% 57.85%
Thurgauer KB PS 92.95 -0.05% -0.05 618 93.40 92.95 93.90 50 91.60 93.90 122 1.47% 12.12%
Titlis-Bahnen N 366.00 -3.17% -12.00 209 369.00 362.00 369.00 57 362.00 376.00 30 -3.62% -7.34%
Tornos N 3.91 -1.51% -0.06 4654 3.99 3.85 3.99 1850 3.85 3.97 10426 0.51% 11.71%
U-Blox N 212.70 -0.05% -0.10 28915 214.10 210.60 214.10 50 209.50 214.10 260 5.40% 17.32%
VAT N 106.60 1.04% 1.10 33261 105.60 105.10 106.60 30 107.00 107.00 700 3.00% -
VP Bank I 117.30 -0.17% -0.20 5983 117.80 117.10 117.90 98 117.30 117.90 1129 -2.25% 29.26%
VZ Holding N 275.00 -0.45% -1.25 6524 278.75 270.00 278.75 30 270.00 278.50 38 -4.01% 7.74%
Valartis I 7.88 0.13% 0.01 43 7.88 7.88 7.88 600 7.56 7.88 917 4.65% 2.34%
Valiant N 106.00 -0.19% -0.20 9801 106.50 105.70 106.50 470 104.00 106.70 500 -0.56% 6.91%
Valora N 341.50 1.04% 3.50 9326 338.00 337.75 344.00 75 340.00 343.25 80 2.09% 46.57%
Vaudoise Versicherun 516.50 0.00% 0.00 991 516.00 515.00 521.00 20 509.00 520.00 20 0.49% 1.77%
Vetropack I 1881.00 0.32% 6.00 52 1888.00 1871.00 1888.00 98 1870.00 1885.00 5 0.21% 20.96%
Villars N 714.50 -0.07% -0.50 2 714.50 714.50 714.50 85 707.00 715.00 51 1.06% 45.37%
Von Roll I 0.66 0.00% 0.00 11157 0.66 0.66 0.66 38585 0.65 0.67 12157 -2.94% -5.71%
Vontobel N 57.20 0.70% 0.40 95978 57.05 57.05 57.65 100 - 57.65 2468 0.26% 41.23%
Walliser Kantonalban 83.90 0.30% 0.25 907 83.95 83.45 83.95 300 83.40 83.95 224 0.42% 7.63%
Walter Meier N 46.40 -0.64% -0.30 23536 46.70 46.40 47.00 100 46.70 46.70 500 1.09% 39.76%
Warteck Invest N 1920.00 -0.52% -10.00 18 1939.00 1920.00 1939.00 26 1920.00 1937.00 481 -0.52% 4.35%
Wisekey N 4.13 -0.48% -0.02 7995 4.15 4.12 4.15 6570 4.05 4.25 6775 0.49% -
Ypsomed N 188.40 -0.63% -1.20 7149 190.10 187.90 190.10 480 185.00 190.90 100 -0.05% 39.25%
Zehnder N 32.20 -0.62% -0.20 27813 32.50 32.05 33.00 912 32.20 32.70 1000 -1.23% -12.86%
Zug Estates N 1705.00 -0.18% -3.00 14 1708.00 1705.00 1708.00 30 1698.00 1710.00 3 0.06% 7.23%
Zuger Kantonalbank I 5195.00 0.00% 0.00 26 5190.00 5165.00 5195.00 1 5190.00 5200.00 35 0.58% 4.99%
Zwahlen & Mayr I 176.00 -0.56% -1.00 - 176.00 176.00 176.00 9 172.20 176.00 20 -1.12% -6.08%
Züblin N 22.60 0.67% 0.15 293 22.60 22.60 22.70 1 22.60 22.70 2411 0.67% 22.16%