23.02.2019 03:21:42
SPI
10936.60
CHF
11.1900
0.10%
22.02.2019 22:06
 
Chart
Kursdaten
Kurs 10936.60 Eröffnung 10921.33
Diff. absolut 11.19 Tages-Hoch 10965.82
Diff. % 0.10 % Tages-Tief 10907.27
Volumen 61332655 Umsatz 2882014620.67
Schlusskurs vom 21.02.2019 10925.41 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 22:06
Währung CHF Aktualisierungsstand 23.02.2019 / 03:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.26% 10965.8 9783.5
1 Woche 1.21% 10965.8 10795.9
1 Monat 4.50% 10965.8 10365.9
3 Monate 6.32% 10965.8 9517.0
6 Monate 1.33% 10965.8 9517.0
1 Jahr 5.95% 10965.8 9517.0
3 Jahre 31.98% 11040.8 7980.6
18.78
13
SMI
11.26
10.91
SMI
-9.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.78,"chartHeight":26.91799527714,"year":2017,"ID_NOTATION":"7911158"},"2018":{"performance":-9.09,"chartHeight":22.617867687209,"year":2018,"ID_NOTATION":"7911158"},"2019":{"performance":11.26,"chartHeight":23.886550710844,"year":2019,"ID_NOTATION":"7911158"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.02.2019 03:21:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 20.23 0.45% 0.09 5518004 20.24 20.09 20.25 100 20.30 - 328 2.30% 8.21%
AMS I 30.68 3.09% 0.92 1070131 29.95 29.71 30.98 700 30.00 30.50 150 6.97% 30.22%
APG SGA N 350.00 -0.71% -2.50 1063 352.00 348.50 354.00 45 349.50 350.00 41 -2.78% 6.06%
Addex N 1.96 -2.00% -0.04 42129 2.00 1.95 2.02 87 1.96 2.05 2000 7.24% -11.11%
Adecco N 53.24 0.45% 0.24 814622 53.00 52.92 53.62 150 53.50 52.90 60 0.64% 15.92%
Adval Tech N 178.00 4.09% 7.00 101 169.00 169.00 178.00 23 169.00 178.00 31 -0.56% -8.25%
Aevis N 59.40 -0.34% -0.20 552 59.60 59.20 60.00 79 59.40 60.00 88 -0.67% -2.30%
Airesis N 1.27 -2.31% -0.03 2400 1.27 1.27 1.27 2047 1.27 1.31 600 - 4.84%
Airopack N 0.36 -2.70% -0.01 97907 0.37 0.36 0.39 20000 - 0.39 1100 -24.90% -83.06%
Allreal N 163.00 0.06% 0.10 12053 162.90 162.20 163.60 500 162.00 164.00 500 1.81% 6.47%
Also N 132.40 1.22% 1.60 13794 130.40 129.40 132.60 80 129.40 132.60 80 0.46% 17.41%
Arbonia N 12.22 1.16% 0.14 14807 12.26 12.10 12.26 1000 11.98 12.32 1000 8.44% 11.85%
Arundel N 2.32 - - - - - - 600 1.99 2.54 180 -3.33% -3.33%
Aryzta N 1.15 -0.69% -0.01 2736608 1.16 1.14 1.17 10000 1.13 1.17 8253 8.37% 5.83%
Ascom N 12.98 1.56% 0.20 45716 12.82 12.78 12.98 300 12.90 12.98 800 4.85% -4.42%
Asmallworld N 3.60 6.51% 0.22 11641 3.43 3.26 3.66 1350 2.90 3.80 2600 20.00% -8.86%
Autoneum N 167.40 1.33% 2.20 7337 164.80 164.70 167.70 70 164.70 167.70 60 3.33% 13.57%
BB Biotech N 68.20 0.89% 0.60 55737 67.90 67.75 68.65 570 67.60 69.00 150 -1.94% 16.78%
BC Geneve N 197.00 0.00% 0.00 607 197.00 197.00 197.50 195 196.00 197.00 212 0.51% 2.60%
BC Jura I 52.50 0.00% 0.00 29 53.50 52.50 53.50 820 52.00 53.50 19 -2.78% -0.94%
BC Vaudoise N 790.00 0.13% 1.00 4915 790.00 785.00 793.00 50 775.00 792.00 49 1.41% 6.61%
BEKB | BCBE N 227.50 -0.22% -0.50 2231 228.00 226.00 228.00 194 225.00 228.00 200 3.17% 16.79%
BFW Liegenschaften N 43.60 0.23% 0.10 22 43.60 43.60 43.60 234 43.00 44.00 8744 0.93% 2.35%
BKW N 69.00 1.02% 0.70 28305 68.50 68.40 69.30 12 67.50 70.20 550 1.02% 0.44%
BVZ N 805.00 -3.01% -25.00 2 830.00 805.00 830.00 248 800.00 840.00 13 1.84% 3.11%
Bachem N 110.20 2.80% 3.00 3396 108.80 107.40 110.60 500 109.40 114.00 200 -0.90% -2.99%
Bank Linth N 470.00 0.00% 0.00 113 466.00 458.00 470.00 15 458.00 520.00 20 2.17% 3.98%
Banque Profil I 3.52 - - - - - - 1998 3.20 3.52 1724 0.57% 12.10%
Barry Callebaut N 1728.00 -0.97% -17.00 6327 1745.00 1720.00 1750.00 17 1718.00 - 4 1.87% 13.98%
Basellandschaftliche 934.00 0.00% 0.00 176 930.00 930.00 934.00 30 928.00 934.00 85 - 2.86%
Basilea Pharma N 50.45 0.40% 0.20 21564 50.50 50.15 50.80 190 - 50.80 343 -0.39% 26.25%
Basler KB PS 77.40 1.31% 1.00 1970 77.00 76.40 77.40 400 76.40 78.20 125 -0.26% 6.41%
Belimo N 4615.00 0.44% 20.00 224 4600.00 4560.00 4615.00 7 4590.00 4615.00 1 1.88% 16.62%
Bell Food N 295.00 0.51% 1.50 1704 295.50 290.50 296.00 5 289.00 297.00 40 1.03% -3.28%
Bellevue N 21.80 -0.46% -0.10 11140 22.00 21.80 22.10 920 21.50 22.40 45 0.46% 10.61%
Blackstone Res. N 2.70 8.00% 0.20 1516 2.50 2.50 2.79 20000 2.50 2.79 103 0.40% -30.94%
Bobst N 82.90 0.79% 0.65 11999 82.70 82.20 83.00 80 82.00 83.00 384 3.50% 21.38%
Bossard N 159.00 0.38% 0.60 15164 158.70 157.50 159.50 134 157.50 159.00 433 1.80% 13.30%
Bucher N 311.00 -0.13% -0.40 16342 312.60 309.20 312.60 50 307.00 315.00 80 0.71% 17.62%
Burckhardt Compressi 284.60 1.14% 3.20 5270 278.60 278.60 286.20 175 - 288.00 1 4.79% 23.52%
Burkhalter N 81.40 0.74% 0.60 3309 80.90 80.60 81.40 100 80.10 81.40 113 0.62% 3.59%
Bâloise N 158.90 0.51% 0.80 71087 157.70 157.20 159.80 160 154.60 159.90 62 1.08% 17.36%
CFT I 106.50 0.47% 0.50 68 105.00 105.00 106.50 200 104.50 106.50 584 0.95% 3.92%
CI COM I 2.24 - - - - - - 1698 1.80 2.36 1073 - -13.18%
CPH N 82.00 2.50% 2.00 1254 80.00 80.00 82.00 100 81.00 82.00 918 1.23% -0.61%
CS Group N 11.90 -0.17% -0.02 8579665 11.92 11.86 12.01 2330 11.85 - 2922 0.17% 11.39%
Calida N 31.50 5.53% 1.65 2417 29.90 29.90 31.50 100 30.00 32.00 340 5.00% 3.79%
Cassiopea N 38.70 6.03% 2.20 8765 36.80 36.80 42.00 13 37.00 38.90 1000 -0.82% -0.27%
Cembra Money Bank N 92.05 2.22% 2.00 141836 90.60 90.30 92.45 70 91.20 92.50 700 5.32% 18.24%
Ceva Logistics N 30.05 0.00% 0.00 136554 30.05 30.00 30.05 10000 29.55 30.05 13645 0.17% 0.67%
Cham Group N 413.00 0.00% 0.00 7 413.00 413.00 413.00 20 411.00 416.00 25 -0.96% 0.49%
Cicor Technologies N 42.10 -1.17% -0.50 939 42.50 42.10 42.60 700 40.50 45.00 1000 1.69% 6.85%
Clariant N 21.34 1.04% 0.22 1101726 21.19 21.19 21.44 2000 21.01 21.45 510 3.73% 16.75%
Coltene N 98.20 -0.61% -0.60 915 99.60 98.20 99.70 200 98.20 99.70 200 2.54% 15.07%
Comet N 93.60 -0.95% -0.90 12777 94.60 93.05 95.10 350 91.00 95.50 100 0.05% 17.37%
Conzzeta N 859.00 -2.61% -23.00 898 881.00 848.00 885.00 6 830.00 882.00 55 1.64% 12.74%
Cosmo N 81.65 -2.97% -2.50 33765 84.40 79.55 84.40 1012 80.00 81.90 500 -4.67% -7.11%
Crealogix N 101.00 -0.98% -1.00 617 103.00 101.00 104.00 205 100.00 130.00 177 -4.72% -9.01%
DKSH N 59.15 1.98% 1.15 491338 59.60 57.70 59.60 150 58.55 59.30 230 -3.43% -12.82%
Daetwyler I 147.40 0.55% 0.80 17746 146.80 145.40 147.40 136 - 150.00 1000 0.55% 17.47%
Dormakaba N 645.00 -0.39% -2.50 15992 646.00 635.00 652.50 18 635.00 650.00 15 2.66% 13.74%
Dufry N 99.12 0.00% 0.00 173674 99.00 98.82 100.15 200 98.50 100.00 750 -0.60% 6.44%
EFG International N 6.72 2.60% 0.17 91351 6.54 6.54 6.74 1488 - 6.74 2000 5.33% 16.87%
Edisun Power N 78.50 1.29% 1.00 337 78.00 78.00 78.50 99 76.00 78.50 282 0.64% 9.03%
Elma Electronic N 348.00 - - - - - - 50 330.00 360.00 15 1.16% -0.57%
Emmi N 796.00 -1.49% -12.00 5426 808.00 787.00 808.00 25 788.50 800.00 100 2.08% 19.00%
Ems-Chemie N 566.00 0.62% 3.50 28982 560.00 559.50 567.00 20 567.50 567.50 100 2.65% 20.45%
Evolva N 0.19 -2.42% -0.00 2003195 0.20 0.19 0.20 10200 0.20 0.20 84500 -1.92% -11.09%
Feintool N 81.50 -0.37% -0.30 5496 82.00 79.30 82.00 60 80.50 82.00 200 3.82% 8.38%
Flughafen Zuerich N 178.50 0.45% 0.80 32975 177.80 176.80 179.60 215 176.00 179.90 90 0.79% 9.35%
Forbo N 1427.00 0.21% 3.00 1540 1408.00 1408.00 1436.00 8 1408.00 1436.00 7 1.93% 3.33%
Fundamenta N 14.30 0.35% 0.05 183 14.30 14.30 14.30 3846 14.00 14.50 7000 - -1.37%
GAM N 3.65 0.39% 0.01 1657238 3.61 3.53 3.75 2000 3.50 3.95 506 -2.61% -5.34%
Galenica N 45.50 0.13% 0.06 107727 45.12 45.12 45.70 1000 44.54 45.76 500 0.84% 5.13%
Gavazzi I 273.00 -0.73% -2.00 6 274.00 273.00 274.00 71 269.00 277.00 21 -0.73% 11.43%
Geberit N 403.70 0.55% 2.20 108436 401.90 401.60 407.10 2 405.00 407.10 25 2.25% 5.60%
Georg Fischer N 923.00 0.54% 5.00 21500 912.50 899.00 927.50 10 935.00 935.00 35 2.73% 17.36%
Givaudan N 2470.00 0.24% 6.00 15125 2466.00 2458.00 2477.00 2 2455.00 - 17 0.69% 8.52%
Glarner KB N 29.90 0.00% 0.00 517 29.80 29.70 29.90 449 29.90 30.20 100 0.67% 6.03%
Graubündner KB PS 1490.00 0.34% 5.00 44 1475.00 1475.00 1490.00 29 1475.00 1490.00 78 0.34% 12.03%
Groupe Minoteries N 360.00 -5.26% -20.00 1 360.00 360.00 360.00 30 350.00 380.00 54 -6.25% -7.22%
Gurit I 1004.00 0.60% 6.00 1017 988.00 988.00 1006.00 4 985.00 1008.00 10 1.63% 15.11%
HIAG Immo N 125.00 0.40% 0.50 3347 124.50 123.50 125.00 200 123.00 125.00 250 6.41% 6.87%
Helvetia N 598.00 0.84% 5.00 12996 592.50 592.50 599.00 136 592.50 602.00 40 1.10% 4.09%
Highlight I 20.40 0.99% 0.20 102 20.00 19.20 20.40 297 19.20 20.60 50 - -5.56%
Hochdorf N 145.00 -0.68% -1.00 1298 146.00 143.80 146.00 300 143.00 146.20 55 11.71% 42.16%
Huber+Suhner N 77.70 0.00% 0.00 22081 78.30 77.30 78.30 110 76.00 78.00 200 0.13% 18.63%
Hypo Lenzburg N 4500.00 0.00% 0.00 6 4500.00 4500.00 4500.00 15 4460.00 4500.00 3 - 2.27%
IVF Hartmann N 164.00 2.50% 4.00 770 160.00 160.00 165.00 178 160.00 165.00 11 3.47% 2.50%
Idorsia N 16.60 0.55% 0.09 200351 16.68 16.31 16.68 53 16.22 - 300 1.35% 1.79%
Implenia N 35.02 -1.30% -0.46 39512 35.66 34.88 35.66 300 34.88 35.66 600 -1.07% 5.86%
Inficon N 507.50 0.00% 0.00 9359 505.50 504.00 510.00 50 505.00 518.00 50 -2.78% 1.99%
Interroll N 1834.00 0.11% 2.00 1494 1836.00 1802.00 1864.00 20 1814.00 1880.00 10 0.22% 26.17%
Intershop N 496.50 -0.20% -1.00 589 498.50 496.50 499.00 35 493.00 501.00 35 -0.10% 1.95%
Investis N 60.80 -0.33% -0.20 29 61.60 60.80 61.60 140 60.60 61.80 183 -0.98% -1.62%
Julius Baer N 40.39 1.48% 0.59 868107 39.88 39.88 40.90 200 39.55 41.00 1838 -1.03% 15.37%
Jungfraubahn N 135.50 -0.37% -0.50 1555 136.50 135.00 137.00 50 135.00 - 12 -0.73% 7.97%
KTM Industries I 65.20 3.82% 2.40 5638 63.60 62.80 65.20 125 62.40 67.00 53 3.49% 7.59%
Kardex N 133.40 -1.33% -1.80 13336 135.20 133.20 135.40 9 125.00 136.00 50 0.76% 17.64%
Kingelnberg N 34.50 -1.43% -0.50 9965 34.75 34.50 35.25 521 34.50 35.50 200 -1.43% -10.74%
Komax N 250.80 0.00% 0.00 15684 250.80 248.20 252.00 100 248.00 258.00 37 0.97% 9.04%
Kudelski I 5.97 -1.49% -0.09 124296 6.04 5.91 6.14 3055 6.05 6.08 685 -2.36% 10.11%
Kuros N 2.82 -4.73% -0.14 88148 2.99 2.51 2.99 350 - 2.82 259 -7.24% 22.61%
Kühne + Nagel N 138.10 0.29% 0.40 140922 138.45 137.90 139.00 88 138.00 140.00 357 -0.22% 9.30%
LLB N 65.70 0.46% 0.30 3738 65.50 65.30 65.80 225 65.00 66.00 3389 0.77% 1.87%
LafargeHolcim N 48.94 0.39% 0.19 1424434 48.17 48.00 49.39 2500 48.85 - 1066 2.13% 20.84%
Lalique Group 47.80 0.00% 0.00 435 47.80 47.80 47.80 22 45.20 48.00 350 -0.42% -2.45%
Landis+Gyr N 61.90 -0.32% -0.20 32896 61.80 61.65 62.20 300 60.50 63.00 110 -1.04% 12.24%
Lastminute.com 19.20 -1.54% -0.30 9238 19.30 18.70 19.60 300 18.60 19.90 500 1.05% 9.71%
Leclanché N 1.82 -1.62% -0.03 19553 1.85 1.81 1.85 2750 1.81 1.85 19812 -2.15% -9.00%
Lem N 1194.00 1.02% 12.00 404 1184.00 1184.00 1214.00 4 1184.00 1214.00 4 0.34% 13.93%
Leonteq N 41.24 -2.00% -0.84 29888 41.64 41.02 42.30 75 41.20 42.70 100 -2.41% 0.59%
Lindt & Sprüngli N 73500.00 -0.81% -600.00 94 73700.00 73300.00 74100.00 6 72000.00 74000.00 2 1.94% 0.27%
Lindt & Sprüngli PS 6430.00 -0.54% -35.00 2591 6490.00 6375.00 6490.00 2 6340.00 6490.00 1 2.39% 5.41%
Logitech N 37.32 0.92% 0.34 559064 37.19 37.03 37.50 3000 - - 250 0.32% 20.70%
Lonza N 286.50 -0.17% -0.50 233863 286.00 284.80 288.20 250 284.50 290.00 60 1.90% 13.86%
LumX N 0.14 1.79% 0.00 2799 0.13 0.13 0.14 2500 0.14 0.15 4445 -0.35% 18.33%
Luzerner Kantonalban 473.00 0.21% 1.00 963 471.50 471.50 475.00 20 470.00 475.00 315 - 2.83%
MCH Group N 20.90 -3.69% -0.80 4981 21.80 20.90 22.00 390 20.70 21.50 855 9.05% 8.77%
Medartis N 59.90 0.00% 0.00 8277 60.40 59.20 62.00 489 57.00 62.00 2084 -1.48% 8.12%
Meier Tobler N 15.80 2.20% 0.34 10667 15.50 15.50 16.00 32 15.60 16.00 769 2.07% 5.33%
Metall Zug N 2860.00 -0.17% -5.00 70 2870.00 2860.00 2890.00 4 2860.00 2890.00 4 -0.52% 14.60%
Meyer Burger N 0.84 -0.59% -0.01 2874761 0.84 0.83 0.86 100000 0.83 0.85 5100 1.08% 39.83%
Mikron N 7.02 1.15% 0.08 989 6.96 6.96 7.02 5483 6.90 7.36 1000 -3.34% 2.66%
Mobilezone N 10.52 0.96% 0.10 73931 10.48 10.40 10.62 2955 10.40 10.56 1000 2.53% -3.84%
Mobimo N 239.50 -0.62% -1.50 12894 241.50 239.00 241.50 8 239.00 243.00 400 0.63% 2.35%
Molecular Partners N 17.68 0.80% 0.14 3662 17.42 17.30 17.68 500 17.30 17.68 89 -1.78% -7.24%
Nestlé N 90.94 -0.87% -0.80 6549657 91.68 90.50 91.70 550 - - 1121 4.43% 13.43%
Newron Pharma N 8.12 -0.61% -0.05 9836 8.28 8.12 8.31 500 8.11 8.36 476 -6.88% 44.74%
Novartis N 90.86 0.24% 0.22 3571575 90.48 89.86 90.92 35 - - 2012 0.87% 8.12%
OC Oerlikon N 13.37 0.07% 0.01 479611 13.33 13.33 13.44 10 13.30 13.45 1000 3.08% 21.38%
Obseva N 13.20 3.53% 0.45 1834 12.50 12.35 13.20 149 11.95 13.50 945 8.64% 5.18%
Orascom N 16.00 0.00% 0.00 2477 16.00 15.80 16.00 63 15.80 16.00 1163 1.59% 7.38%
Orell Füssli N 94.00 2.73% 2.50 737 92.50 92.50 95.00 10 - 95.00 751 10.91% 3.39%
Orior N 84.60 -0.12% -0.10 11278 85.00 84.00 85.30 200 84.00 85.30 200 0.24% 6.15%
PSP N 101.70 -0.20% -0.20 78539 102.20 101.50 102.20 700 101.40 103.00 1000 -0.68% 5.01%
Panalpina N 159.30 1.14% 1.80 58172 158.20 157.40 161.70 100 150.10 161.90 100 2.05% 21.60%
Pargesa I 79.30 0.13% 0.10 38236 79.20 78.95 79.60 6 78.90 79.95 125 0.44% 11.93%
Partners Group N 714.00 0.63% 4.50 43066 707.50 707.50 717.50 30 710.00 720.00 120 2.31% 19.04%
Peach Property N 31.00 1.97% 0.60 5740 30.40 30.40 31.00 120 30.40 31.00 5058 -1.27% 11.11%
Perfect Holding N 0.01 -3.45% -0.00 4500 0.01 0.01 0.01 45500 0.01 0.02 100000 -3.33% 31.82%
Perrot Duval I 70.00 - - - - - - 29 69.00 73.00 370 1.45% 32.08%
Phoenix M. I 482.00 -1.03% -5.00 394 487.00 477.00 487.50 21 481.00 498.00 30 1.25% -3.18%
Plazza N 224.00 0.00% 0.00 1057 222.00 222.00 225.00 148 222.00 225.00 1028 - 0.45%
Poenina N 47.50 - - - - - - 690 47.00 47.50 120 0.85% 6.98%
Polyphor N 21.25 1.19% 0.25 752 21.75 21.25 21.75 1000 20.70 21.75 562 2.66% 19.11%
Private Equity N 64.50 0.00% 0.00 6000 64.50 64.50 65.00 100 63.00 65.00 136 3.20% 7.50%
Relief Therapeutics 0.01 -3.57% -0.00 2920000 0.01 0.01 0.01 290000 0.01 0.01 180000 -30.77% 3.85%
Richemont N 74.36 0.90% 0.66 1163282 73.94 73.88 74.74 300 73.90 74.82 100 2.91% 18.03%
Rieter N 147.50 0.68% 1.00 4653 146.90 146.60 147.70 70 145.50 147.80 200 1.37% 14.52%
Roche GS 277.20 0.05% 0.15 1498831 277.60 274.50 278.20 25 276.20 - 100 1.71% 13.89%
Romande Energie N 1150.00 -0.43% -5.00 3 1145.00 1145.00 1150.00 4 1145.00 1150.00 18 - -2.54%
SFPI N 88.50 1.14% 1.00 20 88.50 88.50 88.50 300 87.00 89.50 49 -0.57% 1.74%
SFS N 84.85 2.04% 1.70 25674 83.35 82.90 85.15 120 82.30 85.20 12 3.97% 11.60%
SGS N 2543.00 1.72% 43.00 24308 2510.00 2505.00 2551.00 20 2511.00 2556.00 25 2.42% 15.07%
SIG Combibloc N 11.40 -1.72% -0.20 163355 11.42 11.40 11.72 475 11.40 11.64 300 6.15% 8.99%
SNB N 4680.00 0.21% 10.00 49 4670.00 4650.00 4680.00 52 4650.00 4690.00 10 -0.64% 12.77%
Santhera N 5.71 -0.17% -0.01 20208 5.86 5.70 5.86 80 5.90 5.90 300 -4.67% -15.28%
Schaffner N 259.00 3.19% 8.00 1276 255.00 254.00 263.00 30 251.00 270.00 59 -0.79% -2.71%
Schindler N 222.20 0.91% 2.00 33145 221.20 219.20 222.60 150 220.00 223.00 149 2.21% 16.58%
Schindler PS 226.60 0.62% 1.40 109019 225.00 224.40 227.40 1000 220.00 227.60 200 7.20% 16.18%
Schlatter N 37.80 - - - - - - 200 35.00 38.00 36 2.72% 16.67%
Schmolz + Bickenbach 0.57 1.96% 0.01 324011 0.56 0.56 0.58 5000 0.57 0.58 15977 -2.44% 3.70%
Schweiter I 1000.00 2.25% 22.00 2959 986.00 984.00 1018.00 5 1000.00 1022.00 10 3.63% 15.07%
Sensirion N 47.75 -0.52% -0.25 19659 48.00 46.80 49.10 10 47.80 49.20 350 -2.55% 13.02%
Siegfried N 360.00 0.28% 1.00 13324 359.50 357.50 365.50 400 356.00 365.00 90 1.41% 7.14%
Sika N 134.80 4.01% 5.20 848252 130.70 130.60 135.80 5 136.00 - 50 3.45% 8.19%
Sonova N 184.25 0.57% 1.05 154864 183.05 182.70 184.55 60 183.00 - 35 -2.69% 14.73%
Spice 21.40 -0.93% -0.20 1289 21.60 21.00 21.60 10 21.40 21.60 110 -0.92% -6.90%
St. Galler Kantonalb 484.50 0.00% 0.00 1273 485.00 484.00 487.50 50 484.00 491.00 7 -1.02% 7.31%
Starrag N 51.00 - - - - - - 53 51.00 53.00 226 - 18.60%
Straumann N 772.50 0.32% 2.50 22369 772.00 768.00 774.50 10 - 775.00 67 4.60% 25.00%
Sulzer N 100.00 0.00% 0.00 45524 100.50 100.00 101.30 100 100.00 101.30 100 3.15% 28.12%
Sunrise N 81.35 0.43% 0.35 127651 80.85 80.65 81.75 150 - 82.00 385 4.63% -5.90%
Swatch Group I 284.10 1.03% 2.90 221168 281.20 281.20 286.40 90 282.00 283.00 10 -0.14% -0.91%
Swatch Group N 55.25 1.84% 1.00 112199 54.30 54.30 55.40 150 55.00 55.85 300 0.18% -2.73%
Swiss Life N 418.60 0.87% 3.60 170872 414.50 414.50 420.30 125 415.60 418.00 10 0.84% 10.57%
Swiss Prime Site N 84.40 -0.06% -0.05 100933 84.70 84.15 84.70 80 84.15 85.25 720 -0.24% 6.10%
Swiss Re N 98.44 0.53% 0.52 1209974 98.14 98.02 99.00 200 - - 656 0.56% 7.83%
Swisscom N 459.50 0.39% 1.80 138212 458.30 456.90 461.30 25 456.00 461.50 21 1.21% -3.73%
Swissquote N 48.45 2.76% 1.30 33347 47.55 46.80 48.95 52 48.10 48.95 241 0.64% 4.20%
Tamedia N 113.50 0.00% 0.00 1215 113.50 113.50 115.00 90 113.50 115.00 199 -5.42% 7.58%
Tecan N 224.00 -0.27% -0.60 6361 224.60 223.20 225.80 500 220.40 - 1 1.63% 17.40%
Temenos N 142.00 0.92% 1.30 171718 141.30 140.80 142.50 20 144.00 144.00 100 2.24% 19.85%
Thurgauer KB PS 105.50 0.96% 1.00 1099 105.00 104.50 106.00 250 104.50 106.00 2299 0.96% 4.46%
Titlis-Bahnen N 393.00 - - - - - - 5 387.00 394.00 43 -0.51% 5.36%
Tornos N 8.72 -1.80% -0.16 23641 8.94 8.70 9.14 498 8.42