21.07.2019 16:46:13
SPI
12028.67
CHF
-65.8300
-0.54%
19.07.2019 22:06
 
Chart
Kursdaten
Kurs 12028.67 Eröffnung 12131.85
Diff. absolut -65.83 Tages-Hoch 12139.57
Diff. % -0.54 % Tages-Tief 12013.35
Volumen 86547822 Umsatz 4283691134.42
Schlusskurs vom 18.07.2019 12094.50 Volatilität in % -
Börse Letzter Handel 19.07.2019 / 22:06
Währung CHF Aktualisierungsstand 21.07.2019 / 16:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.37% 12203.9 9783.5
1 Woche 1.61% 12139.6 11808.2
1 Monat 0.04% 12203.9 11808.2
3 Monate 4.79% 12203.9 11282.7
6 Monate 14.29% 12203.9 10365.9
1 Jahr 12.74% 12203.9 9517.0
3 Jahre 36.82% 12203.9 8325.3
18.78
13
SMI
22.37
17.89
SMI
-9.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.78,"chartHeight":22.76870443898,"year":2017,"ID_NOTATION":"7911158"},"2018":{"performance":-9.09,"chartHeight":19.131422645258,"year":2018,"ID_NOTATION":"7911158"},"2019":{"performance":22.37,"chartHeight":23.645562383483,"year":2019,"ID_NOTATION":"7911158"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.07.2019 16:46:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.57 0.62% 0.12 5768941 18.54 18.48 18.61 135668 18.57 18.57 5156 0.16% -0.67%
AMS I 42.40 1.75% 0.73 1415688 42.29 41.78 43.02 203 42.34 42.40 2589 2.79% 79.97%
APG SGA N 258.00 0.19% 0.50 1037 257.00 255.00 260.00 5 258.00 259.50 1 -0.77% -21.82%
Addex N 1.48 -5.13% -0.08 43461 1.50 1.48 1.50 5954 1.48 1.49 986 -1.99% -34.22%
Adecco N 53.54 0.07% 0.04 976424 53.52 53.18 53.86 10991 53.54 53.56 657 0.71% 16.57%
Adval Tech N 165.00 - - - - - - 635 160.00 167.00 25 -1.79% -14.95%
Aevis N 12.30 0.41% 0.05 1356 12.25 12.20 12.30 305 12.25 12.35 300 0.82% 0.82%
Airesis N 1.19 -2.46% -0.03 14414 1.20 1.19 1.20 804 1.19 1.23 1109 -0.83% -4.03%
Airopack N 0.03 -7.51% -0.00 25917 0.03 0.03 0.03 7483 0.03 0.03 8831 -11.11% -98.54%
Alcon N 58.94 -1.39% -0.83 1232945 59.92 58.80 60.15 18542 58.94 58.96 6331 -2.11% -
Allreal N 173.20 0.12% 0.20 27589 172.40 172.00 173.40 30 173.20 173.40 15 - 13.13%
Also N 134.80 0.30% 0.40 4566 134.00 134.00 135.60 1 134.60 134.80 117 -2.74% 21.01%
Aluflexpack N 20.25 1.05% 0.21 98965 20.00 19.75 20.25 2500 19.75 20.25 1572 -7.91% -
Arbonia N 11.76 0.51% 0.06 38158 11.64 11.64 11.90 661 11.76 11.78 238 -2.81% 8.89%
Arundel N 2.16 - - - - - - 600 1.99 2.30 500 2.86% -10.00%
Aryzta N 0.97 2.02% 0.02 6298420 0.94 0.93 0.98 48058 0.97 0.97 25319 -5.06% -11.13%
Ascom N 12.92 1.73% 0.22 95691 12.66 12.60 12.96 201 12.92 12.94 1324 0.94% -4.86%
Asmallworld N 1.90 -0.26% -0.01 3075 1.91 1.90 1.95 2751 1.90 2.00 642 -3.06% -51.90%
Autoneum N 108.40 0.28% 0.30 13387 108.50 107.00 109.00 1 107.70 108.40 178 -6.95% -26.46%
BB Biotech N 65.75 -1.57% -1.05 71947 66.75 65.45 66.75 432 65.75 65.80 364 -0.83% 12.59%
BC Genève N 198.50 -0.25% -0.50 250 200.00 198.50 200.00 34 198.50 199.50 30 -1.24% 3.39%
BC Jura I 56.50 0.00% 0.00 5 56.50 56.50 56.50 25 56.50 57.50 19 -2.59% 6.60%
BC Vaudoise N 745.00 -0.67% -5.00 4158 751.00 743.00 755.00 95 744.00 745.00 58 -1.59% 0.54%
BEKB | BCBE N 226.50 0.00% 0.00 1620 225.00 225.00 229.00 133 226.50 227.50 4 -0.44% 16.27%
BFW Liegenschaften N 42.90 -0.23% -0.10 242 42.90 42.90 42.90 200 42.60 42.90 5530 -1.15% 0.70%
BKW N 67.00 1.06% 0.70 19799 66.50 66.40 67.30 97 66.90 67.00 2 -0.45% -2.47%
BVZ N 920.00 0.55% 5.00 47 920.00 915.00 920.00 21 880.00 915.00 5 - 14.29%
Bachem N 132.00 1.38% 1.80 3623 130.00 130.00 132.40 226 130.60 132.00 130 1.23% 16.21%
Bank Linth N 474.00 -2.47% -12.00 97 488.00 470.00 488.00 13 470.00 474.00 10 0.85% 4.87%
Banque Profil I 3.18 - - - - - - 985 2.20 3.30 4092 -1.85% 1.27%
Barry Callebaut N 1977.00 0.30% 6.00 17129 1973.00 1963.00 1990.00 131 1975.00 1977.00 246 0.92% 29.13%
Basellandsch. KB PS 912.00 -0.22% -2.00 158 912.00 910.00 914.00 71 910.00 912.00 67 0.66% 0.44%
Basilea Pharma N 36.42 -0.22% -0.08 70422 36.70 35.84 37.40 102 36.34 36.42 83 -0.71% -8.86%
Basler KB PS 73.60 0.55% 0.40 2403 72.80 72.80 73.60 75 73.20 73.60 16 0.82% 2.51%
Belimo N 5990.00 0.50% 30.00 578 5940.00 5920.00 6000.00 2 5980.00 5990.00 26 0.84% 52.03%
Bell Food N 275.50 -0.18% -0.50 1835 275.00 273.50 280.00 3 275.50 276.00 20 0.36% -9.67%
Bellevue N 21.20 -0.93% -0.20 2319 21.40 21.20 21.40 332 21.20 21.70 422 - 7.07%
Blackstone Res. N 1.17 0.00% 0.00 1 1.17 1.17 1.17 204 1.06 1.17 2542 - -67.82%
Bobst N 52.75 -8.26% -4.75 251363 58.25 52.55 58.25 1093 52.75 52.90 158 -23.50% -22.77%
Bossard N 126.90 0.63% 0.80 44608 126.90 126.60 129.70 229 126.90 127.00 686 -6.48% -9.23%
Bucher N 301.60 -0.92% -2.80 69480 305.60 300.60 309.00 878 301.60 301.80 159 -4.56% 14.07%
Burckhardt Compr. N 229.50 2.91% 6.50 9661 225.00 223.50 230.50 69 229.00 229.50 134 -3.77% -0.39%
Burkhalter N 73.00 -0.27% -0.20 6533 73.60 71.30 74.30 8 72.50 73.00 183 -3.44% -6.41%
Bâloise N 181.90 -0.05% -0.10 113204 181.60 180.50 182.60 1594 181.80 181.90 4067 1.28% 34.34%
CI COM I 2.42 2.54% 0.06 101 2.40 2.40 2.42 475 2.40 2.96 500 2.54% -6.20%
CPH N 85.00 2.41% 2.00 2649 83.00 83.00 85.00 82 84.40 85.00 3447 2.41% 3.03%
CS Group N 12.14 -1.14% -0.14 10148519 12.29 12.07 12.32 129082 12.14 12.14 70063 0.04% 12.41%
Calida N 27.00 0.00% 0.00 5637 27.00 27.00 27.50 614 27.00 27.20 15 -4.93% -11.04%
Cassiopea N 44.60 1.13% 0.50 1339 44.50 44.00 44.60 25528 44.00 44.10 88 0.90% 21.86%
Cembra Money Bank N 97.40 -0.41% -0.40 75879 97.55 97.05 98.45 417 97.40 97.50 19 -0.26% 25.11%
Cham Group N 429.00 0.47% 2.00 140 427.00 427.00 429.00 37 429.00 430.00 999 1.66% 4.38%
Cicor Technologies N 52.80 -0.38% -0.20 1700 53.00 52.80 53.60 641 52.80 52.90 5 -2.04% 34.01%
Clariant N 19.27 0.42% 0.08 2682788 19.20 19.20 19.57 17498 19.27 19.28 5259 0.26% 6.52%
Coltene N 83.00 -0.24% -0.20 3138 83.20 83.00 84.30 220 83.00 83.20 7 0.73% -1.54%
Comet N 90.25 4.28% 3.70 17594 86.55 86.55 91.10 146 90.25 90.45 19 5.74% 13.17%
Comp. Fin. Tradition 101.50 0.49% 0.50 775 101.00 100.50 101.50 193 100.50 101.50 40 1.00% -0.49%
Conzzeta N 760.00 0.40% 3.00 957 764.00 756.00 765.00 6 759.00 760.00 13 -4.28% -1.17%
Cosmo N 90.60 -1.09% -1.00 6008 92.00 90.20 92.50 51 90.30 90.60 65 -5.53% 3.07%
Crealogix N 97.20 0.00% 0.00 221 96.20 96.00 97.20 50 96.00 97.80 61 -1.82% -12.43%
DKSH N 50.45 1.06% 0.53 439990 50.20 48.90 50.95 799 50.45 50.55 2074 -12.41% -25.64%
Daetwyler I 138.00 1.77% 2.40 17466 135.40 135.40 139.60 255 138.00 138.20 156 -2.54% 10.58%
Dormakaba N 707.50 0.07% 0.50 7160 704.50 704.50 717.50 25 707.50 708.00 70 -2.14% 19.31%
Dufry N 84.58 -0.28% -0.24 197395 85.14 83.92 85.48 1006 84.52 84.58 2403 -0.47% -9.17%
EFG International N 6.77 -0.29% -0.02 189370 6.83 6.71 6.85 1399 6.77 6.78 550 -2.31% 17.74%
Edisun Power N 115.00 -2.54% -3.00 1567 118.00 112.00 118.00 2 112.00 116.00 50 0.88% 59.72%
Elma Electronic N 410.00 0.00% 0.00 18 410.00 410.00 410.00 7 410.00 444.00 24 - 17.14%
Emmi N 823.00 2.11% 17.00 13543 809.00 806.50 826.50 16 822.50 823.00 153 1.67% 20.76%
Ems-Chemie N 614.50 0.24% 1.50 45835 616.50 612.00 627.00 44 614.00 614.50 1458 1.82% 31.58%
Evolva N 0.16 -8.94% -0.02 2725003 0.17 0.15 0.18 7286 0.16 0.16 54448 -16.41% -29.13%
Feintool N 61.10 2.86% 1.70 3285 59.50 59.30 61.10 492 60.90 61.10 209 -6.57% -18.75%
Flughafen Zuerich N 184.50 0.33% 0.60 117125 183.70 182.60 184.90 182 184.50 184.70 133 1.88% 13.54%
Forbo N 1751.00 -1.19% -21.00 4744 1772.00 1750.00 1791.00 53 1751.00 1752.00 97 -0.23% 26.79%
Fundamenta N 14.40 -0.35% -0.05 3600 14.40 14.35 14.40 5517 14.35 14.40 4300 - -0.68%
GAM N 4.25 0.43% 0.02 1004750 4.25 4.18 4.32 4001 4.25 4.25 5376 -4.63% 10.11%
Galenica N 52.25 0.87% 0.45 166265 52.10 51.80 52.50 1484 52.20 52.25 5900 1.55% 20.73%
Gavazzi I 279.00 0.00% 0.00 1004 280.00 275.00 280.00 115 275.00 279.00 19 - 13.88%
Geberit N 461.30 0.00% 0.00 104400 463.50 460.00 464.30 833 461.30 461.40 20 0.96% 20.66%
Georg Fischer N 858.00 3.50% 29.00 71829 829.50 829.00 872.50 1026 858.00 859.00 1230 0.65% 9.09%
Givaudan N 2666.00 -1.66% -45.00 60999 2711.00 2658.00 2714.00 646 2666.00 2667.00 221 -2.84% 17.14%
Glarner KB N 29.30 0.34% 0.10 3001 29.30 29.30 29.40 2600 29.20 29.40 547 - 3.90%
Graubündner KB PS 1410.00 0.00% 0.00 51 1410.00 1410.00 1415.00 48 1410.00 1420.00 15 -0.70% 6.02%
Groupe Minoteries N 368.00 - - - - - - 74 360.00 368.00 5 2.79% -5.15%
Gurit I 1020.00 -0.78% -8.00 211 1024.00 1020.00 1030.00 136 1020.00 1022.00 1 -2.49% 17.65%
HIAG Immo N 124.50 -1.19% -1.50 895 126.00 123.50 127.00 20 124.00 124.50 27 4.18% 6.87%
Helvetia N 127.10 -0.78% -1.00 78379 127.90 126.50 128.90 187 127.10 127.30 929 1.92% 10.62%
Highlight I 19.90 0.51% 0.10 671 19.70 17.70 19.90 297 18.20 19.80 90 - -7.87%
Hochdorf N 77.70 -1.77% -1.40 5360 79.10 75.00 79.50 112 75.50 77.70 45 -8.80% -23.82%
Huber+Suhner N 75.70 -0.39% -0.30 22982 76.20 75.10 76.60 439 75.70 75.80 21 -3.32% 15.57%
Hypo Lenzburg N 4480.00 0.45% 20.00 12 4480.00 4480.00 4500.00 21 4460.00 4520.00 19 - 1.82%
IVF Hartmann N 158.00 1.94% 3.00 319 155.00 155.00 159.00 30 154.00 159.00 112 -1.25% -1.25%
Idorsia N 23.52 1.73% 0.40 270994 23.30 23.22 23.70 2568 23.52 23.54 1901 2.80% 45.01%
Implenia N 27.52 4.08% 1.08 145217 26.52 26.50 27.80 863 27.52 27.56 1238 -1.78% -16.81%
Inficon N 568.00 0.18% 1.00 15795 571.00 563.50 572.00 39 567.50 568.00 627 -4.86% 14.15%
Interroll N 2015.00 1.97% 39.00 1945 1970.00 1966.00 2035.00 25 2015.00 2020.00 8 0.75% 38.77%
Intershop N 502.00 -0.59% -3.00 907 509.00 500.00 509.00 123 502.00 504.00 14 -0.20% 2.87%
Investis N 68.00 0.59% 0.40 545 68.00 67.80 68.00 37 67.80 68.00 799 - 10.03%
Julius Baer N 42.78 0.05% 0.02 1169257 43.05 42.46 43.42 322 42.77 42.78 1399 2.49% 22.19%
Jungfraubahn N 145.80 0.28% 0.40 960 146.00 145.40 146.20 6 145.40 145.80 100 -0.14% 16.18%
KTM Industries I 58.50 1.21% 0.70 6423 58.40 58.10 58.50 40 58.30 58.50 264 1.21% -3.47%
Kardex N 149.00 0.81% 1.20 30778 147.80 146.80 151.20 107 148.80 149.00 231 -3.62% 31.39%
Klingelnberg N 33.00 3.77% 1.20 3604 31.80 31.75 34.00 250 32.15 33.00 3941 - -14.62%
Komax N 185.00 1.37% 2.50 45293 183.50 183.20 189.80 1222 185.00 185.30 59 -4.59% -19.57%
Kudelski I 6.52 -1.95% -0.13 194583 6.57 6.51 6.72 172 6.52 6.56 183646 1.09% 15.60%
Kuros Biosciences N 1.56 -2.50% -0.04 15938 1.65 1.52 1.65 1100 1.54 1.58 1110 -12.36% -32.17%
Kühne + Nagel N 145.55 0.52% 0.75 322558 145.00 144.90 146.15 3245 145.55 145.65 188 1.68% 15.20%
LLB N 61.10 -0.49% -0.30 2982 61.20 61.10 62.10 150 61.00 61.10 34 - -4.83%
LafargeHolcim N 49.51 0.34% 0.17 2235151 49.76 49.12 49.98 14700 49.51 49.52 13067 2.27% 22.25%
Lalique N 41.20 - - - - - - 10 41.20 41.80 699 0.49% -15.58%
Landis + Gyr N 78.90 -0.44% -0.35 191466 79.60 78.55 79.75 4071 78.90 79.00 1018 -3.01% 43.06%
Leclanché N 1.70 0.00% 0.00 17344 1.65 1.64 1.72 3449 1.64 1.70 1018 0.59% -15.00%
Lem N 1352.00 1.65% 22.00 682 1316.00 1316.00 1354.00 10 1352.00 1356.00 10 -1.31% 29.01%
Leonteq N 33.40 0.42% 0.14 45706 33.38 33.20 34.02 83 33.36 33.40 545 -0.54% -18.54%
Lindt & Sprüngli N 80100.00 -1.11% -900.00 126 80800.00 80100.00 80900.00 3 80100.00 80200.00 1 0.12% 9.28%
Lindt & Sprüngli PS 7150.00 -0.83% -60.00 1341 7195.00 7150.00 7225.00 22 7150.00 7155.00 17 - 17.21%
Lmgroup I 28.00 0.72% 0.20 714 28.00 28.00 28.50 1159 28.00 28.20 1556 -0.36% 60.00%
Logitech N 38.39 0.39% 0.15 1321450 38.50 38.20 38.64 1728 38.38 38.39 5736 -0.95% 24.16%
Lonza N 339.00 1.16% 3.90 302195 337.00 336.30 342.50 1050 339.00 339.10 330 3.67% 33.10%
LumX N 0.10 15.12% 0.01 17601 0.09 0.09 0.10 6997 0.09 0.10 69000 -1.00% -17.50%
Luzerner KB N 433.00 0.00% 0.00 2010 431.50 431.00 435.00 182 433.00 435.00 215 -1.14% -5.87%
MCH Group N 22.00 0.46% 0.10 1764 21.80 21.60 22.10 20 21.90 22.20 347 0.92% 10.28%
Medacta N 89.20 1.48% 1.30 3650 87.50 87.40 89.50 8 89.20 89.60 12 3.24% -
Medartis N 55.00 0.00% 0.00 2119 55.00 55.00 55.60 155 55.00 55.20 2 4.76% -0.72%
Meier Tobler N 15.94 0.38% 0.06 1906 15.88 15.78 15.98 15 15.90 15.94 6075 2.05% 6.27%
Metall Zug N 2100.00 0.48% 10.00 59 2100.00 2080.00 2100.00 3 2080.00 2100.00 1 -0.47% -16.00%
Meyer Burger N 0.43 -3.82% -0.02 6500069 0.45 0.41 0.46 1632 0.43 0.43 12556 -5.77% -28.67%
Mikron N 8.58 0.94% 0.08 2612 8.50 8.48 8.58 100 8.54 8.62 100 -4.45% 26.92%
Mobilezone N 9.36 0.97% 0.09 64635 9.38 9.30 9.40 503 9.36 9.37 322 -3.01% -14.44%
Mobimo N 267.00 0.19% 0.50 4062 266.00 266.00 267.50 278 267.00 267.50 4830 0.19% 14.10%
Molecular Partners N 13.90 -0.71% -0.10 43474 13.96 13.70 13.96 20 13.66 13.90 27057 -0.14% -27.07%
Nestlé N 102.60 -1.06% -1.10 4826298 104.10 102.42 104.28 65 102.60 102.62 11487 1.08% 28.57%
Newron Pharma N 5.88 -2.00% -0.12 45070 6.00 5.78 6.08 1910 5.80 5.88 2494 -6.67% 4.81%
Novartis N 92.70 0.26% 0.24 7575131 93.00 92.38 93.47 2240 92.69 92.70 27063 6.38% 24.78%
OC Oerlikon N 10.82 1.31% 0.14 1082094 10.70 10.61 10.85 63333 10.82 10.83 9110 -1.64% -1.99%
Obseva N 10.00 - - - - - - 199 9.72 10.85 293 -5.66% -20.32%
Orascom N 15.10 1.34% 0.20 8130 14.90 14.66 15.10 100 14.90 15.10 106 -1.56% 1.34%
Orell Füssli N 90.50 0.00% 0.00 236 90.50 90.50 90.50 300 89.50 90.50 69 0.56% 2.26%
Orior N 80.20 -0.99% -0.80 5004 80.80 80.20 81.40 775 80.20 80.50 14 -1.23% 0.63%
PSP N 119.70 -0.08% -0.10 156079 119.80 118.90 120.40 277 119.50 119.70 5016 1.10% 23.59%
Panalpina N 220.40 0.18% 0.40 60505 220.00 218.80 221.60 10 220.40 220.60 231 -0.63% 68.24%
Pargesa I 74.35 -0.34% -0.25 75480 74.50 73.90 74.90 175 74.35 74.40 574 -0.67% 4.94%
Partners Group N 790.80 -0.08% -0.60 72949 790.20 787.80 797.60 176 790.60 790.80 41 1.91% 32.68%
Peach Property N 33.20 -1.78% -0.60 5377 33.80 33.00 33.80 173 33.20 33.40 150 -0.90% 19.00%
Perfect Holding N 0.02 - - - - - - 1000000 0.02 0.02 308106 8.33% 77.27%
Perrot Duval I 134.00 -7.59% -11.00 5815 140.00 129.00 140.00 967 129.00 134.00 49 -10.07% 152.83%
Phoenix M. I 430.50 -0.23% -1.00 91 433.00 430.50 436.50 95 430.50 433.50 3 -1.03% -14.41%
Plazza N 253.00 0.80% 2.00 360 253.00 253.00 253.00 10 250.00 253.00 292 0.40% 13.45%
Poenina N 45.70 - - - - - - 30 45.60 46.10 321 -0.22% 2.93%
Polyphor N 6.68 -8.49% -0.62 150249 7.50 6.51 7.50 946 6.68 6.86 200 -29.68% -62.56%
Private Equity N 60.00 -0.83% -0.50 1600 60.00 60.00 60.00 201 59.50 60.00 1349 -1.64% -
Relief Therapeut. N 0.00 -22.22% -0.00 7700000 0.00 0.00 0.00 2832474 0.00 0.00 7910000 16.67% -73.08%
Richemont N 85.54 -0.79% -0.68 1804005 86.66 85.14 87.44 578 85.50 85.54 5423 3.46% 35.78%
Rieter N 129.10 3.12% 3.90 10041 127.00 126.00 130.70 29 129.10 129.50 23 1.57% 0.23%
Roche GS 264.65 -2.42% -6.55 2583116 271.20 262.85 271.55 2612 264.60 264.65 33 0.74% 8.73%
Romande Energie N 1230.00 1.65% 20.00 38 1250.00 1230.00 1250.00 11 1210.00 1240.00 7 - 4.24%
SF Urban Prop. N 93.50 1.08% 1.00 9290 93.00 93.00 93.50 1000 92.00 93.50 4849 0.54% 8.72%
SFS N 79.25 6.45% 4.80 155263 74.00 74.00 79.95 89 79.25 79.30 2289 2.06% 3.87%
SGS N 2406.00 -1.11% -27.00 40605 2436.00 2365.00 2436.00 187 2406.00 2408.00 292 -3.02% 8.87%
SIG Combibloc N 11.14 0.91% 0.10 210213 11.02 11.02 11.20 3315 11.12 11.14 19366 3.34% 6.50%
SNB N 5260.00 0.57% 30.00 12 5300.00 5260.00 5300.00 3 5260.00 5300.00 10 0.38% 26.75%
Santhera N 15.00 1.08% 0.16 14531 14.86 14.74 15.10 769 14.80 15.00 2 -3.23% 122.55%
Schaffner N 200.00 -5.21% -11.00 637 211.00 200.00 211.00 86 200.00 203.00 179 -6.98% -22.48%
Schindler N 217.40 1.40% 3.00 36461 214.00 214.00 219.40 598 217.40 217.60 193 4.22% 14.06%
Schindler PS 222.10 1.51% 3.30 231972 219.10 219.10 224.80 2876 222.10 222.20 10 4.62% 14.07%
Schlatter N 41.20 -1.90% -0.80 200 41.20 41.20 41.20 672 41.20 42.20 200 - 27.16%
Schmolz + Bickenbach 0.40 -1.25% -0.01 568078 0.41 0.39 0.41 99996 0.40 0.40 49795 -13.76% -26.85%
Schweiter I 983.00 1.13% 11.00 2257 968.00 967.00 983.00 12 982.00 983.00 11 3.04% 13.12%
Sensirion N 33.10 1.07% 0.35 10167 33.00 32.70 33.65 148 32.95 33.10 488 0.15% -21.66%
Siegfried N 358.00 2.14% 7.50 17207 355.00 355.00 362.00 453 358.00 358.50 253 1.42% 6.55%
Sika N 153.40 -0.13% -0.20 453836 154.10 152.70 155.40 195 153.30 153.40 284 0.07% 23.11%
Sonova N 223.20 -0.40% -0.90 212398 224.50 223.00 226.10 5070 223.20 223.40 3222 0.54% 38.98%
Spice Priv. Eq. N 21.80 -0.91% -0.20 5005 22.00 21.80 22.00 96 21.80 22.20 1111 0.93% -6.03%
St. Galler KB N 424.50 0.12% 0.50 8476 423.00 420.00 427.50 28 424.50 425.00 25 -0.93% -5.98%
Stadler Rail N 44.54 -1.20% -0.54 131718 45.32 44.50 45.38 9756 44.50 44.54 558 -1.11% -
Starrag N 48.00 0.00% 0.00 150 48.00 48.00 48.00 235 48.00 49.40 112 -4.00% 11.63%
Straumann N 833.60 0.46% 3.80 62854 834.00 831.40 844.80 320 833.60 834.00 137 -1.49% 34.89%
Sulzer N 105.10 2.54% 2.60 77880 102.70 102.70 106.40 303 105.00 105.10 1025 -0.76% 34.66%
Sunrise N 72.90 0.55% 0.40 131633 72.45 72.25 73.30 307 72.90 72.95 1092 -0.75% -15.67%
Swatch Group I 308.70 0.16% 0.50 272883 308.30 306.50 309.90 80 308.40 308.70 2474 9.35% 7.67%
Swatch Group N 57.85 0.09% 0.05 153743 57.65 57.65 58.30 2156 57.85 57.90 1484 8.64% 1.85%
Swiss Life N 492.50 -0.46% -2.30 127584 496.10 490.30 498.40 304 492.40 492.50 478 1.03% 30.08%
Swiss Prime Site N 88.30 0.40% 0.35 210044 87.80 87.35 88.30 393 88.05 88.30 5272 1.32% 11.00%
Swiss Re N 96.78 -0.25% -0.24 966579 97.52 96.56 97.90 2085 96.78 96.90 2318 0.56% 7.39%
Swisscom N 482.30 -0.37% -1.80 101271 484.30 480.60 485.60 43 482.20 482.30 1061 -0.08% 2.68%
Swissquote N 39.70 -0.30% -0.12 23584 39.82 39.60 40.70 95 39.68 39.70 153 -5.25% -12.27%
Tamedia N 108.80 0.37% 0.40 1147 108.40 107.80 109.00 395 108.20 108.80 3 -0.18% 3.13%
Tecan N 254.20 0.95% 2.40 18095 251.60 251.60 255.80 702 254.00 254.20 91 1.27% 33.23%
Temenos N 171.55 -0.03% -0.05 422418 172.65 170.85 173.45 5777 171.55 171.80 29 -1.38% 45.50%
Thurgauer KB PS 106.50 -0.47% -0.50 779 107.00 106.50 107.00 213 106.50 107.00 1334 0.47% 5.45%
Titlis-Bahnen N 330.00 -0.90% -3.00 172 331.00 330.00 333.00 40 328.00 330.00 17