19.11.2018 20:28:05
SPI
10312.50
CHF
-119.80
-1.15%
19.11.2018 17:55
 
Chart
Kursdaten
Kurs 10312.50 Eröffnung 10485.16
Diff. absolut -119.80 Tages-Hoch 10506.27
Diff. % -1.15 % Tages-Tief 10312.50
Volumen 73725271 Umsatz 3513679061.48
Schlusskurs vom 16.11.2018 10432.30 Volatilität in % -
Börse Letzter Handel 19.11.2018 / 17:55
Währung CHF Aktualisierungsstand 19.11.2018 / 20:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.08% 11040.8 9922.1
1 Woche -2.30% 10624.8 10312.5
1 Monat -1.49% 10735.9 10122.8
3 Monate -3.82% 10911.8 10122.8
6 Monate -3.28% 10960.5 10073.3
1 Jahr -2.10% 11040.8 9922.1
3 Jahre 11.74% 11040.8 7728.8
SMI
18.78
13
SMI
-0.18
-5.58
SMI
-4.08
-6.07
2016
2017
2018
{"2016":{"performance":-0.18,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"7911158"},"2017":{"performance":18.78,"chartHeight":23.916625714286,"year":2017,"ID_NOTATION":"7911158"},"2018":{"performance":-4.08,"chartHeight":15.877974787648,"year":2018,"ID_NOTATION":"7911158"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.07,"chartHeight":17.969713116253,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.81,"chartHeight":13.914444088058,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.49,"chartHeight":16.382166200497,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.95,"chartHeight":21.959496781209,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2018 20:28:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 19.88 -0.92% -0.18 7152491 20.28 19.87 20.45 10 20.00 20.24 450 -0.10% -23.91%
AMS I 25.34 -2.99% -0.78 2008313 26.11 24.92 28.13 20 - 25.65 600 -15.11% -71.35%
APG SGA N 341.00 -0.73% -2.50 511 356.50 341.00 356.50 20 330.00 358.00 82 -2.85% -25.10%
Addex N 2.33 -2.51% -0.06 13238 2.39 2.28 2.39 2000 2.28 2.39 4938 -1.69% 1.75%
Adecco N 47.53 -1.31% -0.63 1186393 48.25 47.53 48.59 150 47.60 48.32 300 -3.80% -35.40%
Adval Tech N 216.00 -3.14% -7.00 20 216.00 216.00 216.00 7 216.00 220.00 37 -1.82% -9.62%
Aevis N 61.20 -1.29% -0.80 3500 62.20 60.80 62.20 50 61.00 62.40 100 0.33% 5.34%
Airesis N 1.24 0.00% 0.00 2021 1.21 1.21 1.24 2444 1.21 1.25 100000 -0.80% 8.77%
Airopack N 5.50 -8.33% -0.50 2504 5.80 5.50 6.10 101 5.50 6.30 2952 -17.66% -43.59%
Allreal N 155.70 -0.45% -0.70 16821 156.60 155.70 157.70 135 155.60 156.20 130 -0.19% -5.52%
Also N 109.80 -1.96% -2.20 6264 112.00 109.80 114.00 180 109.80 112.00 25 -4.02% -18.06%
Arbonia N 11.00 -1.79% -0.20 142705 11.30 10.96 11.38 2015 10.96 - 100 -10.57% -32.31%
Arundel N 3.10 0.65% 0.02 3 3.10 3.10 3.10 999 2.80 4.40 1000 -6.06% -53.52%
Aryzta N 1.35 -3.44% -0.05 6506456 1.40 1.33 1.46 800 - 1.35 1000 -3.30% -83.62%
Ascom N 14.52 1.11% 0.16 75458 14.22 14.22 14.86 600 14.18 15.00 7060 0.69% -42.38%
Asmallworld N 4.96 1.64% 0.08 1506 5.36 4.95 5.36 2427 4.95 5.34 218 5.53% -
Autoneum N 187.00 1.74% 3.20 8624 183.50 183.30 189.50 8 182.00 187.50 35 0.48% -33.39%
BB Biotech N 62.15 -1.27% -0.80 71326 63.25 62.15 63.70 35 - 62.20 650 -3.94% -3.72%
BC Geneve N 196.00 -0.51% -1.00 1438 197.00 196.00 198.00 200 196.00 197.50 204 0.77% 19.59%
BC Jura I 53.00 -1.85% -1.00 54 54.00 53.00 54.00 948 53.00 54.00 13 -1.85% -8.62%
BC Vaudoise N 725.00 -0.55% -4.00 3358 725.00 724.00 734.00 20 722.00 - 25 -2.82% -1.36%
BEKB | BCBE N 205.50 0.49% 1.00 3936 204.00 203.50 205.50 20 203.50 206.50 208 -2.14% 16.50%
BFW Liegenschaften N 43.30 -0.23% -0.10 2201 43.30 42.40 43.40 83 42.40 43.40 820 0.23% 0.23%
BKW N 65.00 0.00% 0.00 28172 64.90 64.60 65.60 300 - 65.30 286 2.20% 12.17%
BVZ N 815.00 - - - - - - 5 805.00 825.00 5 1.88% 21.19%
Bachem N 122.20 -0.33% -0.40 6899 121.20 121.00 124.00 50 115.80 124.00 147 -1.61% -20.65%
Bank Linth N 454.00 -0.87% -4.00 249 456.00 448.00 456.00 15 448.00 474.00 74 -4.22% -10.63%
Banque Profil I 3.22 - - - - - - 3342 3.18 3.40 1998 - -21.08%
Barry Callebaut N 1725.00 -3.31% -59.00 18919 1789.00 1715.00 1791.00 23 1700.00 1856.00 150 -12.88% -15.15%
Basellandschaftliche 918.00 0.22% 2.00 406 908.00 908.00 918.00 10 910.00 918.00 27 0.44% 1.49%
Basilea Pharma N 45.70 -0.48% -0.22 37332 46.20 45.22 46.60 500 45.20 46.60 243 -3.55% -39.79%
Basler KB PS 77.20 0.00% 0.00 6218 77.60 77.20 79.80 288 77.00 79.60 200 -0.52% 7.00%
Belimo N 4155.00 -1.07% -45.00 253 4250.00 4150.00 4260.00 50 4140.00 4300.00 15 -3.37% -2.60%
Bell Food N 313.50 -0.79% -2.50 1768 314.00 313.00 318.50 10 312.00 328.00 492 -2.79% -16.49%
Bellevue N 21.00 0.00% 0.00 6393 20.80 20.70 21.20 250 21.00 22.90 200 -1.41% -13.58%
Blackstone Res. N 4.30 -7.53% -0.35 6221 4.40 3.99 4.40 209 3.82 4.62 110 -6.72% -
Bobst N 69.20 -1.42% -1.00 19195 71.00 68.85 71.55 86 68.85 71.70 7 -6.80% -46.60%
Bossard N 157.40 0.51% 0.80 13014 157.40 156.60 159.80 100 156.00 158.90 50 -6.28% -31.91%
Bucher N 259.80 -2.40% -6.40 32937 265.80 258.60 271.60 189 258.00 275.00 150 -3.42% -34.39%
Burckhardt Compressi 277.40 -11.20% -35.00 45248 306.80 264.20 308.60 1 277.40 282.00 51 -12.16% -12.22%
Burkhalter N 79.00 0.00% 0.00 2936 79.20 78.60 79.90 630 78.50 80.00 1615 -1.25% -37.75%
Bâloise N 145.30 0.00% 0.00 84250 145.50 145.10 146.50 81 145.40 148.00 120 -1.42% -4.22%
CFT I 104.50 0.97% 1.00 1187 102.00 102.00 104.50 531 102.00 104.50 358 - 9.60%
CI COM I 2.72 -6.21% -0.18 2001 2.92 2.72 2.92 798 2.30 3.78 200 -9.33% -41.51%
CPH N 86.00 -1.15% -1.00 171 87.00 86.00 87.00 248 85.00 87.00 100 -2.27% 60.60%
CS Group N 12.32 -0.48% -0.06 12056642 12.39 12.21 12.57 800 12.50 12.38 1000 -4.66% -28.85%
Calida N 30.50 0.83% 0.25 1734 30.30 30.30 30.50 119 30.30 32.50 100 -3.94% -19.74%
Cassiopea N 42.00 -0.24% -0.10 17284 42.80 41.80 43.40 996 41.80 42.40 100 -4.55% 20.69%
Cembra Money Bank N 81.80 0.06% 0.05 66288 82.40 81.50 83.05 6164 81.30 84.00 50 -1.86% -9.96%
Ceva Logistics N 29.35 0.00% 0.00 1242630 29.35 29.35 29.40 3250 29.35 29.40 16938 -0.68% -
Cham Paper N 428.00 -0.23% -1.00 - 428.00 428.00 428.00 375 425.00 429.00 103 -0.23% -5.31%
Cicor Technologies N 44.30 0.00% 0.00 9 44.20 44.20 44.30 3 41.00 46.00 550 -7.71% -26.78%
Clariant N 20.86 -1.84% -0.39 1431558 21.29 20.74 21.37 240 20.90 - 500 -3.47% -23.45%
Coltene N 91.00 -1.09% -1.00 2505 92.20 90.40 92.50 100 90.20 101.80 48 -9.18% -3.45%
Comet N 89.25 -1.87% -1.70 65873 90.50 88.10 91.55 928 88.00 91.00 2020 -4.60% -41.82%
Conzzeta N 794.00 -3.17% -26.00 2542 822.00 792.00 837.00 8 778.00 919.00 10 -7.24% -21.85%
Cosmo N 126.00 2.69% 3.30 27809 126.50 125.00 128.50 345 118.00 128.50 968 4.65% -13.93%
Crealogix N 132.00 -0.75% -1.00 1197 133.00 129.00 133.00 - - 138.00 34 -1.49% -14.29%
DKSH N 65.75 -1.28% -0.85 65754 66.00 64.95 67.25 400 64.00 66.60 1808 - -22.87%
Daetwyler I 139.00 -5.95% -8.80 36441 147.20 139.00 148.80 200 136.80 149.80 150 -7.95% -26.22%
Dormakaba N 690.00 0.29% 2.00 21615 686.50 686.50 705.00 73 673.00 707.00 17 1.47% -23.97%
Dufry N 102.90 -0.10% -0.10 220021 103.00 102.20 104.35 30 102.00 108.00 110 -1.81% -28.99%
EFG International N 6.42 -2.43% -0.16 219785 6.63 6.42 6.72 500 6.40 7.25 1000 -10.08% -37.67%
Edisun Power N 71.00 7.58% 5.00 80 72.00 71.00 72.00 162 66.00 71.00 137 -2.74% 71.08%
Elma Electronic N 404.00 - - - - - - 25 404.00 420.00 34 - -2.65%
Emmi N 740.00 -2.50% -19.00 5693 759.00 738.50 761.00 5 730.00 756.00 2 -0.20% 5.49%
Ems-Chemie N 541.00 -1.46% -8.00 24982 550.50 539.00 553.50 5 540.00 560.00 449 -2.17% -16.83%
Evolva N 0.23 -0.64% -0.00 1006692 0.24 0.23 0.24 42022 0.23 0.24 8000 -1.47% -24.52%
Feintool N 82.00 1.36% 1.10 14559 80.80 80.80 84.60 310 81.80 85.00 80 -6.82% -30.51%
Flughafen Zuerich N 162.80 -1.33% -2.20 93186 163.40 161.80 165.60 230 161.00 - 75 -18.15% -25.98%
Forbo N 1500.00 -0.40% -6.00 5399 1500.00 1492.00 1515.00 2 1405.00 1520.00 10 1.15% -0.33%
GAM N 5.89 -0.34% -0.02 676972 5.91 5.86 6.11 2000 5.75 6.08 250 -2.48% -62.60%
Galenica N 49.28 -2.13% -1.07 90808 50.45 49.12 50.75 600 49.10 50.00 3000 -5.23% -1.54%
Gavazzi I 255.00 -0.39% -1.00 33 255.00 255.00 255.00 4 246.00 256.00 20 -1.16% -24.89%
Geberit N 377.40 -0.94% -3.60 158509 383.30 376.40 385.20 50 - - 45 -1.17% -11.21%
Georg Fischer N 811.50 0.25% 2.00 27679 811.50 803.00 842.50 3 854.50 850.00 53 -11.31% -37.00%
Givaudan N 2419.00 -1.35% -33.00 23971 2456.00 2418.00 2465.00 20 2417.00 - 15 1.91% 8.88%
Glarner KB N 28.90 0.00% 0.00 419 28.90 28.90 29.20 311 28.80 30.20 618 -1.03% -6.17%
Graubündner KB PS 1420.00 0.71% 10.00 34 1420.00 1410.00 1420.00 10 1405.00 1420.00 3 -0.35% 1.43%
Groupe Minoteries N 384.00 0.00% 0.00 10 384.00 384.00 384.00 15 380.00 396.00 186 - 5.13%
Gurit I 966.00 -0.62% -6.00 679 976.00 965.00 980.00 20 965.00 980.00 20 -1.93% -8.26%
HIAG Immo N 110.00 -3.51% -4.00 21433 112.50 110.00 114.00 1622 110.00 113.00 100 -5.98% -9.02%
Helvetia N 617.00 -0.32% -2.00 17231 619.50 616.00 623.50 9 614.00 625.00 20 -1.28% 12.49%
Highlight I 21.00 - - - - - - 294 17.40 22.80 1000 -0.94% 20.34%
Hochdorf N 151.00 -1.31% -2.00 1862 152.00 150.00 152.60 216 150.00 152.00 500 3.42% -47.25%
Huber+Suhner N 64.00 -0.47% -0.30 23906 65.80 63.80 65.80 300 63.90 65.50 340 -3.32% 25.86%
Hypo Lenzburg N 4460.00 0.45% 20.00 18 4520.00 4460.00 4520.00 2 4460.00 4500.00 2 -0.89% 0.45%
IVF Hartmann N 175.00 1.45% 2.50 200 174.50 174.50 175.00 195 172.50 175.00 155 1.16% -3.31%
Idorsia N 18.36 -2.91% -0.55 215084 18.90 18.29 18.91 17 18.30 - 1000 -3.57% -25.70%
Implenia N 53.60 0.19% 0.10 23370 53.60 53.40 54.40 70 53.50 56.50 500 -3.16% -18.66%
Inficon N 473.20 -1.42% -6.80 4648 480.00 471.40 484.60 5 468.00 488.00 150 1.85% -22.24%
Interroll N 1662.00 -2.46% -42.00 1167 1708.00 1662.00 1734.00 20 1650.00 1900.00 50 -5.14% 15.18%
Intershop N 484.50 0.00% 0.00 598 487.50 484.00 487.50 20 482.00 486.50 40 -0.51% -0.51%
Investis N 58.00 -2.68% -1.60 1240 58.60 58.00 58.80 263 58.00 58.60 88 -2.36% -7.42%
Julius Baer N 43.53 -0.09% -0.04 774260 43.81 43.43 44.34 200 43.40 45.00 280 -4.20% -26.90%
Jungfraubahn N 138.00 -1.78% -2.50 2454 140.00 138.00 141.00 198 138.00 142.00 340 -1.43% 8.49%
KTM Industries AG 62.00 -3.43% -2.20 4763 65.00 61.80 65.00 70 61.00 66.00 59 -8.01% -16.10%
Kardex N 121.40 -3.96% -5.00 19055 127.40 120.80 128.40 8 118.00 121.60 300 -8.31% 1.51%
Kingelnberg N 36.25 -4.35% -1.65 5889 37.00 36.10 37.05 134 36.10 36.50 90 -13.48% -
Komax N 266.20 -0.89% -2.40 10829 266.20 265.80 273.60 171 266.00 270.00 100 -0.75% -16.68%
Kudelski I 6.97 0.43% 0.03 41792 6.96 6.93 7.13 7800 6.90 7.20 1500 -1.41% -42.16%
Kuros N 3.60 -5.76% -0.22 36848 3.89 3.60 3.89 1646 3.60 3.80 5000 1.41% -69.75%
Kühne + Nagel N 130.00 -0.54% -0.70 201032 131.40 129.90 131.90 105 130.00 131.20 340 -2.77% -24.64%
LLB N 66.70 2.14% 1.40 39219 66.90 65.70 67.80 300 65.10 67.30 497 3.73% 34.34%
LafargeHolcim N 45.73 -0.87% -0.40 1904465 46.32 45.64 46.62 2100 45.60 46.20 1375 -1.60% -16.05%
Lalique Group 50.00 1.21% 0.60 1 50.00 50.00 50.00 358 49.40 50.00 749 1.21% -
Landis+Gyr N 60.60 -1.22% -0.75 72122 61.40 60.30 61.65 800 59.00 61.60 100 2.71% -21.91%
Lastminute.com 17.40 1.75% 0.30 706 16.90 16.90 17.40 - - 17.40 347 -0.29% 12.99%
Leclanché N 1.88 -2.85% -0.06 140859 1.89 1.88 1.95 9807 1.87 1.95 7223 - -28.71%
Lem N 1102.00 -2.48% -28.00 952 1132.00 1100.00 1142.00 10 1096.00 1142.00 7 -5.97% -33.29%
Leonteq N 43.36 -2.30% -1.02 44845 44.50 43.16 44.56 105 43.00 - 596 -6.79% -28.82%
Lindt & Sprüngli N 79600.00 -1.73% -1400.00 127 80600.00 79500.00 81100.00 1 79100.00 80000.00 1 -2.93% 12.93%
Lindt & Sprüngli PS 6955.00 -1.97% -140.00 1850 7100.00 6920.00 7115.00 4 - 7160.00 1 -3.27% 16.89%
Logitech N 33.09 -3.86% -1.33 1433403 34.75 32.89 34.90 250 32.80 - 120 -6.95% 0.58%
Lonza N 299.80 -1.74% -5.30 254171 306.30 299.10 307.50 10 300.00 299.20 6 -6.78% 15.88%
LumX N 0.14 3.25% 0.00 43921 0.14 0.14 0.14 7000 0.16 0.15 14100 -1.38% -28.50%
Luzerner Kantonalban 468.50 -1.68% -8.00 1981 475.00 468.50 478.50 20 469.00 470.00 25 -4.58% 0.70%
MCH Group N 25.20 -1.18% -0.30 3592 25.60 24.60 25.80 4500 24.00 26.00 1000 -8.36% -61.99%
Medartis N 68.50 -2.28% -1.60 4408 71.00 68.50 71.00 100 68.00 75.00 10 -8.67% -
Meier Tobler N 17.48 1.04% 0.18 584 17.36 17.30 17.58 383 17.30 17.50 21 -0.46% -55.06%
Metall Zug N 2915.00 -1.02% -30.00 158 2965.00 2900.00 2965.00 4 2900.00 3000.00 30 -2.83% -21.13%
Meyer Burger N 0.61 -0.65% -0.00 3589899 0.62 0.59 0.64 35000 0.59 0.62 6700 -2.56% -63.59%
Mikron N 8.18 -2.85% -0.24 15326 8.34 8.18 8.34 215 8.18 8.20 58 -5.76% 12.05%
Mobilezone N 11.44 4.00% 0.44 78538 11.00 11.00 11.46 900 11.32 11.46 674 3.25% -5.99%
Mobimo N 230.00 -0.22% -0.50 10612 232.00 228.00 232.00 500 226.50 230.00 250 1.77% -12.05%
Molecular Partners N 17.82 -0.89% -0.16 13129 17.80 17.80 17.96 1500 17.76 18.00 2000 -3.57% -32.24%
Nestlé N 83.30 -1.26% -1.06 5178954 84.42 83.30 84.70 10 90.00 - 100 -2.23% -0.60%
Newron Pharma N 7.45 -1.84% -0.14 93880 7.37 7.37 7.62 100 7.32 7.58 230 -8.36% -35.78%
Novartis N 87.28 -0.43% -0.38 5279799 88.88 87.22 89.34 3 - - 455 -2.30% 6.38%
OC Oerlikon N 11.31 0.27% 0.03 1516255 11.52 11.31 11.66 1000 11.22 11.74 2500 -1.39% -31.25%
Obseva N 12.90 0.00% 0.00 1483 13.10 12.90 13.30 400 10.60 16.35 33 -14.85% -
Orascom N 13.70 -2.49% -0.35 11446 14.00 13.70 14.05 341 13.70 14.20 164 - 24.55%
Orell Füssli N 96.00 6.67% 6.00 1 96.00 96.00 96.00 66 90.00 96.50 50 5.49% -14.89%
Orior N 85.50 1.54% 1.30 17041 84.00 84.00 85.70 100 84.50 85.70 200 - 10.82%
PSP N 96.80 -0.46% -0.45 78758 97.55 96.55 98.00 65 96.20 - 25 -0.82% 4.82%
Panalpina N 118.10 -2.64% -3.20 39971 121.20 117.50 121.80 200 117.00 124.00 100 -2.24% -21.84%
Pargesa I 70.40 -1.61% -1.15 52972 71.45 70.35 72.35 450 70.10 77.00 22000 -1.68% -16.69%
Partners Group N 671.50 -1.97% -13.50 67269 685.50 670.50 689.00 70 670.00 671.50 25 -3.45% 0.52%
Peach Property N 26.10 -2.25% -0.60 6017 26.60 26.10 26.60 - - 28.50 400 -1.88% -9.84%
Perfect Holding N 0.01 -3.57% -0.00 15 0.01 0.01 0.01 28844 0.01 0.01 49935 -3.57% -55.00%
Perrot Duval I 65.00 - - - - - - 95 61.50 66.00 53 -0.76% -10.71%
Phoenix M. I 508.00 0.99% 5.00 812 508.00 508.00 521.00 30 508.00 544.00 60 -1.74% -17.33%
Plazza N 224.00 0.45% 1.00 415 222.00 222.00 224.00 32 221.00 224.00 100 0.45% -1.75%
Poenina N 47.40 0.42% 0.20 1710 47.30 47.00 47.50 300 47.00 47.50 427 -0.63% -18.58%
Polyphor N 23.70 0.42% 0.10 936 23.25 23.10 24.90 391 23.10 24.80 500 -7.96% -
Private Equity N 65.00 -2.26% -1.50 501 65.50 65.00 66.50 965 65.00 65.50 74 -2.26% -15.14%
Relief Therapeutics 0.01 3.45% 0.00 2491462 0.01 0.01 0.01 150000 0.01 0.01 85000 3.45% -40.00%
Richemont N 65.92 -1.58% -1.06 2501311 66.70 65.66 67.04 100 - 66.90 315 -2.57% -25.35%
Rieter N 132.50 -0.38% -0.50 9906 134.60 130.80 135.80 125 130.50 138.00 230 -2.65% -44.28%
Roche GS 246.50 -1.52% -3.80 1640537 251.00 246.45 252.45 250 246.20 - 2 -0.42% 1.54%
Romande Energie N 1175.00 -1.67% -20.00 90 1195.00 1175.00 1195.00 38 1175.00 1195.00 23 -2.08% -0.42%
SFPI N 84.50 -1.74% -1.50 50 84.50 84.50 84.50 200 84.50 86.00 951 -1.17% -11.05%
SFS N 94.85 0.85% 0.80 43645 93.90 93.55 95.75 2000 94.20 96.00 200 -0.73% -16.21%
SGS N 2273.00 -1.52% -35.00 19207 2314.00 2272.00 2333.00 25 2270.00 - 5 -1.35% -10.55%
SIG Combibloc N 10.34 -0.58% -0.06 113418 10.34 10.22 10.48 1045 10.16 - 300 -6.85% -
SNB N 5600.00 1.08% 60.00 60 5600.00 5540.00 5700.00 10 5600.00 5700.00 10 -2.12% 42.45%
Santhera N 15.90 5.02% 0.76 18019 15.20 15.20 16.14 722 15.10 15.90 547 1.40% -55.77%
Schaffner N 246.00 0.00% 0.00 40 246.00 246.00 247.00 50 245.00 269.00 15 -6.11% -21.15%
Schindler N 193.00 -1.88% -3.70 26356 198.70 192.70 199.20 470 192.00 198.40 25 -3.69% -12.47%
Schindler PS 198.40 -2.07% -4.20 164839 203.40 198.40 205.40 200 198.00 206.80 72 -4.25% -11.55%
Schlatter N 44.80 0.00% 0.00 98 44.80 44.80 44.80 96 44.40 49.60 98 - -6.18%
Schmolz + Bickenbach 0.60 -0.83% -0.01 456190 0.61 0.60 0.62 15000 0.59 0.61 3000 -8.31% -29.05%
Schweiter I 962.00 2.34% 22.00 2593 940.00 940.00 981.00 101 930.00 1004.00 30 -9.93% -23.89%
Sensirion N 44.20 -5.45% -2.55 33168 47.00 44.20 48.00 45 - - 10 -10.16% -
Siegfried N 362.50 -2.42% -9.00 10080 371.50 362.00 375.00 200 362.50 364.00 860 -6.81% 11.88%
Sika N 124.20 -1.51% -1.90 426210 126.70 123.40 127.70 200 123.80 - 300 -2.78% -2.25%
Sonova N 150.00 -2.15% -3.30 351651 153.60 149.75 156.50 1025 149.00 158.00 300 -6.54% -1.45%
Spice 22.20 -1.77% -0.40 1601 22.20 22.20 22.20 100 22.00 23.40 100 -4.31% -23.18%
St. Galler Kantonalb 484.50 -0.92% -4.50 2460 488.50 484.50 493.00 15 483.00 498.50 80 -3.10% 0.10%
Starrag N 52.80 -3.30% -1.80 640 53.80 52.80 53.80 200 52.60 54.80 2 -7.37% -19.39%
Straumann N 631.50 -3.07% -20.00 28260 651.00 631.00 658.00 138 630.00 665.00 1221 -5.44% -5.37%
Sulzer N 93.35 -0.85% -0.80 68674 94.05 92.80 96.10 214 93.10 93.00 500 -6.13% -21.02%
Sunrise N 86.55 -0.97% -0.85 121640 88.10 86.50 88.45 100 86.35 86.55 330 0.46% -2.75%
Swatch Group I 305.10 -3.75% -11.90 532697 313.10 301.70 313.80 175 - 307.70 26 -1.67% -20.23%
Swatch Group N 59.70 -3.71% -2.30 145187 62.00 59.25 62.00 100 59.50 61.95 130 -5.39% -19.87%
Swiss Life N 381.90 -0.26% -1.00 127841 384.70 381.20 386.00 25 381.00 381.00 3 -2.07% 10.99%
Swiss Prime Site N 81.40 -0.43% -0.35 135109 81.95 81.25 82.30 60 81.60 82.00 2500 -1.33% -8.86%
Swiss Re N 88.52 -1.25% -1.12 1061094 89.90 88.52 90.32 1058 - 89.00 500 -2.99% -1.76%
Swisscom N 461.80 0.13% 0.60 148354 463.30 461.80 467.50 12 461.00 465.00 200 0.20% -10.94%
Swissquote N 49.50 -4.26% -2.20 53271 51.40 49.50 52.00 200 50.00 50.00 1000 -3.32% 29.75%
Tamedia N 112.00 0.00% 0.00 1042 112.50 111.50 113.00 46 111.00 111.00 1 -3.45% -18.84%
Tecan N 205.00 -3.12% -6.60 12057 211.40 205.00 213.60 49 201.20 201.20 50 -8.56% 1.13%
Temenos N 123.50 -4.19% -5.40 251781 129.70 123.30 131.00 1000 121.00 123.60 2400 -5.73% -1.20%
Thurgauer KB PS 103.00 -0.96% -1.00 1962 104.00 103.00 105.00 1467 103.00 105.00 796 -0.96% 1.28%
Titlis-Bahnen N 395.00 0.00% 0.00 1 395.00 395.00 395.00 17 391.00 395.00 25 -3.19% 0.45%
Tornos N 6.72 -2.89% -0.20 14027 6.92 6.72 7.02 2000 6.70 7.00 150 -11.35% 10.53%
U-Blox N 92.70 -8.31% -8.40 102133 101.60 91.30 102.80 20 93.00 - 20 -14.80% -51.67%
UBS Group N