26.09.2018 16:55:15
SPI EXTRA TR
4362.80
CHF
-1.59
-0.04%
26.09.2018 16:38
 
Chart
Kursdaten
Kurs 4362.80 Eröffnung 4362.88
Diff. absolut -1.59 Tages-Hoch 4368.55
Diff. % -0.04 % Tages-Tief 4354.99
Volumen - Umsatz -
Schlusskurs vom 25.09.2018 4364.39 Volatilität in % -
Börse Letzter Handel 26.09.2018 / 16:38
Währung CHF Aktualisierungsstand 26.09.2018 / 16:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.51% 4505.7 4073.0
1 Woche -0.25% 4391.9 4352.1
1 Monat -1.83% 4484.2 4308.6
3 Monate 1.10% 4484.2 4276.8
6 Monate 5.26% 4505.7 4073.0
1 Jahr 7.27% 4505.7 4020.2
3 Jahre 57.89% 4505.7 2696.4
9.31
SMI
28.93
13
1.51
SMI
-5.58
SMI
-3.84
2016
2017
2018
{"2016":{"performance":9.31,"chartHeight":20.2218820015,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":28.93,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":1.51,"chartHeight":10.644241335904,"year":2018,"ID_NOTATION":"9478210"}}
{"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":-3.84,"chartHeight":15.558762359883,"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":-2.4,"chartHeight":13.084008785264,"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":7.17,"chartHeight":18.846648698332,"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":4.78,"chartHeight":16.711715767528,"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":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 16:55:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AMS I 59.92 -4.01% -2.50 616981 62.64 59.82 62.64 544 59.90 59.96 912 -2.25% -29.43%
APG SGA N 343.50 -0.87% -3.00 692 347.00 341.00 347.00 7 343.50 344.00 2 -1.70% -23.89%
Addex N 2.53 -1.17% -0.03 22731 2.64 2.52 2.64 4256 2.53 2.63 6761 2.40% 11.79%
Adval Tech N 220.00 - - - - - - 200 218.00 220.00 78 -2.65% -7.95%
Aevis N 62.40 0.00% 0.00 57 62.40 62.40 62.40 54 62.20 62.40 46 0.97% 7.40%
Airesis N 1.23 4.24% 0.05 23480 1.18 1.18 1.23 833 1.21 1.23 5785 -1.67% 3.51%
Airopack N 8.70 0.00% 0.00 15109 8.70 8.70 8.70 900 8.62 8.70 600 -0.91% -10.77%
Allreal N 157.20 -0.06% -0.10 6840 157.30 157.00 157.60 235 157.20 157.40 213 -0.19% -4.55%
Also N 123.40 0.33% 0.40 12508 122.40 120.00 123.60 270 123.20 123.40 132 -1.91% -8.21%
Arbonia N 13.28 1.37% 0.18 169676 13.20 12.88 13.32 817 13.26 13.28 686 -11.49% -19.38%
Arundel N 4.00 2.56% 0.10 810 4.58 3.90 4.58 300 3.66 4.04 636 8.33% -41.53%
Aryzta N 9.30 -1.11% -0.10 397453 9.64 9.24 9.85 500 9.25 9.30 2596 -10.43% -75.89%
Ascom N 19.90 2.05% 0.40 33552 19.26 19.26 19.98 869 19.88 19.92 668 -1.61% -22.62%
Asmallworld N 6.84 -0.87% -0.06 42985 6.96 6.40 6.96 749 6.48 6.84 2081 - -
Autoneum N 196.90 -1.20% -2.40 25419 201.00 194.10 201.00 64 196.90 197.10 126 -4.72% -26.63%
BB Biotech N 70.35 0.86% 0.60 61202 69.75 69.35 70.35 158 70.30 70.35 636 1.43% 9.99%
BC Geneve N 194.50 0.52% 1.00 185 193.50 193.50 194.50 201 193.50 194.50 97 1.57% 18.06%
BC Jura I 55.00 0.92% 0.50 287 54.00 54.00 55.00 10 - 55.50 297 0.93% -6.03%
BC Vaudoise N 735.00 0.41% 3.00 1950 734.00 730.00 739.00 41 734.00 736.00 51 0.69% -0.41%
BEKB | BCBE N 220.00 -0.23% -0.50 4813 220.50 217.00 220.50 117 219.50 220.00 60 -0.68% 25.00%
BFW Liegenschaften N 42.70 - - - - - - 250 42.30 42.60 1000 0.23% -1.16%
BKW N 63.20 1.28% 0.80 46627 62.40 62.40 63.30 551 63.10 63.20 501 -2.92% 9.06%
BVZ N 850.00 0.00% 0.00 30 850.00 850.00 850.00 15 845.00 850.00 15 -0.58% 26.39%
Bachem N 125.40 -1.72% -2.20 2084 127.60 125.40 127.60 11 125.40 125.60 132 0.47% -17.14%
Bank Cler N 52.20 0.38% 0.20 1007 52.20 52.00 52.20 435888 52.00 52.20 31136 - 22.21%
Bank Linth N 478.00 0.42% 2.00 21 474.00 474.00 478.00 10 476.00 480.00 10 -2.47% -6.69%
Banque Profil I 3.26 1.24% 0.04 6 3.26 3.26 3.26 1559 3.24 3.38 1466 1.26% -21.08%
Barry Callebaut N 1882.00 0.97% 18.00 3091 1856.00 1856.00 1899.00 34 1882.00 1884.00 16 1.03% -8.31%
Basellandschaftliche 912.00 0.44% 4.00 15 910.00 910.00 912.00 157 908.00 912.00 60 -0.87% 0.39%
Basilea Pharma N 53.95 4.15% 2.15 93592 52.65 52.20 54.10 209 53.95 54.00 222 -16.37% -31.69%
Basler KB PS 80.40 0.00% 0.00 7772 80.40 79.40 81.00 511 80.40 81.00 1162 2.55% 11.43%
Belimo N 4625.00 0.00% 0.00 153 4635.00 4605.00 4645.00 2 4620.00 4625.00 4 -3.14% 8.42%
Bell Food N 315.00 0.64% 2.00 2563 313.00 312.00 316.00 21 315.00 315.50 34 -0.48% -16.62%
Bellevue N 25.20 0.40% 0.10 3799 24.80 24.80 25.30 83 25.10 25.20 324 3.72% 3.29%
Blackstone Res. N 7.48 -0.27% -0.02 551 7.50 7.48 7.50 45 7.46 7.50 3450 -2.09% -
Bobst N 76.40 1.19% 0.90 11050 75.50 75.00 76.60 24 76.25 76.40 28 -0.20% -40.78%
Bossard N 194.90 -0.97% -1.90 3211 195.60 193.40 196.50 35 194.50 195.00 23 0.46% -14.43%
Bucher N 314.00 -0.32% -1.00 28559 316.00 309.20 316.00 89 313.80 314.20 142 1.09% -20.45%
Burckhardt Compressi 346.80 1.17% 4.00 2956 340.20 338.20 346.80 5 346.40 347.00 200 -0.35% 8.48%
Burkhalter N 79.80 -2.56% -2.10 10322 82.60 79.10 82.60 55 79.80 80.00 70 -2.38% -35.46%
Bâloise N 150.90 0.40% 0.60 49907 149.90 149.80 151.40 395 150.90 151.00 1125 1.56% -1.05%
CFT I 105.50 0.00% 0.00 540 105.00 105.00 105.50 20 105.00 105.50 390 0.96% 10.64%
CI COM I 3.22 - - - - - - 198 3.22 3.76 999 -11.05% -30.75%
CPH N 88.50 0.00% 0.00 694 88.50 88.50 88.50 50 88.00 88.50 220 3.53% 64.33%
Calida N 34.65 -1.00% -0.35 1903 34.95 34.50 34.95 15 34.60 34.70 29 2.94% -7.89%
Cassiopea N 56.40 1.08% 0.60 3628 56.00 55.00 57.40 208 55.20 56.40 126 -3.12% 60.34%
Cembra Money Bank N 89.05 0.39% 0.35 18038 89.05 88.40 89.15 352 89.00 89.10 255 - -2.37%
Ceva Logistics N 18.68 -1.99% -0.38 151922 19.06 18.64 19.26 5202 18.64 18.70 779 -1.35% -
Cham Paper N 453.00 2.26% 10.00 825 447.00 447.00 454.00 79 448.00 453.00 79 3.02% -1.99%
Cicor Technologies N 51.00 -0.39% -0.20 1774 51.00 50.40 51.20 269 51.00 51.20 20 -4.12% -15.37%
Clariant N 25.94 0.08% 0.02 678388 26.00 25.77 26.07 1401 25.94 25.95 9651 -0.04% -4.88%
Coltene N 104.20 -0.57% -0.60 3005 104.60 104.20 104.80 395 104.00 104.40 608 -4.03% 10.43%
Comet N 104.80 0.48% 0.50 24830 104.70 104.10 105.50 38 104.80 105.00 729 2.76% -32.01%
Conzzeta N 1088.00 -0.55% -6.00 514 1092.00 1086.00 1096.00 13 1086.00 1090.00 157 -3.70% 7.68%
Cosmo N 126.80 -0.78% -1.00 6969 128.00 126.10 129.30 64 126.60 126.80 201 -1.54% -12.70%
Crealogix N 142.00 0.00% 0.00 220 142.00 140.00 143.00 104 141.00 143.00 135 -2.07% -7.79%
DKSH N 66.10 0.76% 0.50 16195 65.85 65.65 66.25 131 66.10 66.15 180 -3.53% -23.05%
Daetwyler I 186.00 0.65% 1.20 11264 184.80 183.60 186.20 106 185.80 186.00 2 -1.70% -1.91%
Dormakaba N 723.00 -0.14% -1.00 11816 724.00 720.50 725.00 164 722.50 723.50 16 -0.21% -20.22%
Dufry N 110.85 -4.44% -5.15 784159 115.20 110.00 115.65 768 110.80 110.90 1592 -1.53% -19.94%
EFG International N 7.69 0.39% 0.03 76649 7.65 7.62 7.69 5268 7.68 7.70 19232 4.36% -25.63%
Edisun Power N 67.00 0.00% 0.00 22 67.00 67.00 67.00 678 67.00 68.00 502 -2.90% 61.45%
Elma Electronic N 416.00 - - - - - - 100 400.00 416.00 1128 - 0.24%
Emmi N 729.50 2.60% 18.50 3149 714.00 710.50 730.00 14 729.50 730.00 27 -2.20% 1.35%
Ems-Chemie N 592.00 -5.13% -32.00 38381 626.50 587.50 626.50 14 592.00 592.50 214 1.38% -4.07%
Evolva N 0.30 -1.17% -0.00 365260 0.30 0.30 0.30 18497 0.30 0.30 20000 7.16% -3.39%
Feintool N 112.20 -0.18% -0.20 2085 112.20 112.00 112.80 125 112.20 112.40 219 -0.71% -4.75%
Flughafen Zuerich N 197.50 0.51% 1.00 32167 196.40 195.60 197.70 46 197.50 197.60 69 0.87% -11.84%
Forbo N 1583.00 -0.06% -1.00 3756 1592.00 1579.00 1593.00 93 1582.00 1584.00 50 1.28% 5.25%
GAM N 7.29 -0.82% -0.06 249744 7.37 7.24 7.37 765 7.28 7.29 2116 6.29% -53.33%
Galenica N 56.60 -0.26% -0.15 36654 56.85 56.55 56.85 468 56.60 56.65 609 -0.35% 13.39%
Gavazzi I 305.00 1.33% 4.00 20 303.00 303.00 305.00 193 301.00 305.00 33 4.42% -9.57%
Georg Fischer N 1122.00 0.63% 7.00 7760 1117.00 1109.00 1127.00 2 1122.00 1123.00 85 -2.36% -13.43%
Glarner KB N 30.20 -1.31% -0.40 2115 30.50 30.10 30.50 100 30.10 30.30 432 1.30% 1.30%
Graubündner KB PS 1415.00 -0.35% -5.00 11 1410.00 1410.00 1420.00 13 1415.00 1425.00 36 1.07% 1.43%
Groupe Minoteries N 380.00 -2.56% -10.00 10 380.00 380.00 380.00 32 378.00 396.00 14 -1.52% 6.78%
Gurit I 822.00 -0.48% -4.00 471 826.00 814.00 826.00 8 820.00 822.00 2 1.60% -21.56%
HIAG Immo N 125.50 0.40% 0.50 557 125.00 124.50 125.50 377 125.00 125.50 1349 - 3.39%
Helvetia N 599.50 0.33% 2.00 7068 598.00 598.00 601.50 24 599.00 599.50 104 1.89% 8.39%
Highlight I 20.40 -0.97% -0.20 743 20.40 20.40 20.40 400 20.00 20.40 257 -2.83% 18.05%
Hochdorf N 175.80 0.46% 0.80 1756 175.00 174.20 177.00 3 175.40 175.80 33 0.69% -38.86%
Huber+Suhner N 72.60 -0.82% -0.60 44590 72.70 72.00 73.10 854 72.50 72.70 939 -0.14% 43.95%
Hypo Lenzburg N 4540.00 0.00% 0.00 1 4540.00 4540.00 4540.00 3 4520.00 4540.00 5 0.89% 2.25%
IVF Hartmann N 182.00 -0.27% -0.50 1200 182.50 182.00 182.50 189 182.00 183.00 15 -0.27% 0.83%
Idorsia N 24.76 1.06% 0.26 122594 24.52 24.38 24.96 1118 24.76 24.80 1185 1.58% -3.73%
Implenia N 61.75 -0.40% -0.25 9820 61.75 61.15 62.15 199 61.75 61.80 153 -1.74% -5.92%
Inficon N 500.00 1.17% 5.80 6146 497.60 496.00 501.50 16 499.60 500.50 53 3.61% -18.78%
Interroll N 1942.00 1.68% 32.00 1622 1914.00 1900.00 1960.00 21 1940.00 1944.00 20 -3.54% 32.36%
Intershop N 491.00 -0.10% -0.50 264 496.00 490.50 496.00 47 490.50 491.50 139 -0.71% 0.92%
Investis N 60.60 0.00% 0.00 240 60.60 60.40 60.60 127 60.20 60.60 170 -0.98% -3.27%
Jungfraubahn N 140.50 -0.35% -0.50 1330 141.00 140.00 141.00 19 140.50 141.00 33 -0.35% 10.85%
KTM Industries AG 77.40 0.78% 0.60 8818 76.20 76.20 77.40 2094 77.00 77.40 315 -2.78% 3.92%
Kardex N 168.40 -0.47% -0.80 5301 169.60 167.40 169.80 237 168.40 168.60 286 -0.47% 41.47%
Kingelnberg N 50.10 -1.76% -0.90 3081 51.20 50.10 51.30 458 50.10 50.20 288 - -
Komax N 318.20 -0.13% -0.40 4881 319.80 318.00 321.40 52 318.00 318.20 23 0.19% -0.28%
Kudelski I 8.46 0.00% 0.00 26488 8.53 8.44 8.53 6818 8.46 8.48 565 -1.05% -29.79%
Kuros N 5.90 -3.59% -0.22 7642 6.38 5.90 6.38 411 5.90 6.10 200 -6.42% -48.57%
Kühne + Nagel N 153.85 0.03% 0.05 60732 153.70 153.05 154.35 58 153.85 153.90 285 0.16% -10.84%
LLB N 64.90 0.00% 0.00 8490 64.10 64.10 65.00 233 64.90 65.00 108 3.02% 30.72%
Lalique Group 52.00 - - - - - - 114 50.50 52.00 2570 -1.87% -
Landis+Gyr N 64.25 -1.00% -0.65 42734 64.80 63.75 64.95 404 64.30 64.35 675 -0.69% -16.37%
Lastminute.com 15.45 3.00% 0.45 23685 14.75 14.75 15.45 281 15.30 15.45 1316 3.45% -2.60%
Leclanché N 1.95 0.78% 0.01 81644 1.95 1.95 1.95 9030 1.95 1.95 13887 3.21% -26.62%
Lem N 1202.00 0.00% 0.00 483 1214.00 1202.00 1220.00 37 1202.00 1204.00 18 -1.64% -27.24%
Leonteq N 52.05 -0.19% -0.10 9400 52.15 51.60 52.25 305 51.95 52.10 249 0.29% -14.39%
Lindt & Sprüngli N 79200.00 0.64% 500.00 109 78700.00 78700.00 79500.00 1 78900.00 79100.00 1 -2.96% 11.80%
Lindt & Sprüngli PS 6775.00 0.82% 55.00 1476 6755.00 6735.00 6815.00 4 6775.00 6780.00 10 -2.18% 13.19%
Logitech N 44.12 0.43% 0.19 401996 44.07 43.71 44.20 185 44.12 44.14 400 -2.42% 33.53%
LumX N 0.15 - - - - - - 4091 0.14 0.15 30917 -2.28% -25.00%
Luzerner Kantonalban 501.00 0.60% 3.00 753 499.00 496.50 503.00 12 499.00 500.00 18 - 7.04%
MCH Group N 27.60 -3.16% -0.90 4208 28.40 27.60 28.60 263 27.60 27.70 68 -10.09% -57.01%
Medartis N 71.50 -1.79% -1.30 19433 73.10 70.60 73.30 84 71.50 71.80 188 -12.08% -
Meier Tobler N 19.34 -3.30% -0.66 2351 19.96 19.34 19.96 312 19.34 19.38 13 2.67% -48.59%
Metall Zug N 3350.00 -0.45% -15.00 71 3365.00 3350.00 3375.00 4 3350.00 3355.00 1 0.75% -8.96%
Meyer Burger N 0.77 6.65% 0.05 4753187 0.72 0.71 0.78 53972 0.77 0.77 34211 18.95% -56.77%
Mikron N 9.76 -0.61% -0.06 1202 9.74 9.74 9.76 100 9.74 9.76 628 0.20% 34.52%
Mobilezone N 11.58 2.12% 0.24 261857 11.36 11.28 11.60 8702 11.56 11.58 8472 0.18% -6.97%
Mobimo N 233.50 0.21% 0.50 1421 233.00 233.00 233.50 341 233.00 233.50 453 - -10.90%
Molecular Partners N 21.90 -0.45% -0.10 5001 22.35 21.75 22.45 81 21.85 21.95 131 - -16.35%
Newron Pharma N 9.00 -1.21% -0.11 57790 9.15 8.88 9.25 838 8.98 9.00 226 2.94% -21.47%
OC Oerlikon N 13.29 -0.97% -0.13 326415 13.42 13.21 13.42 3421 13.28 13.30 3573 -0.45% -18.42%
Obseva N 17.10 -2.29% -0.40 573 17.10 17.10 17.10 300 - 17.25 820 22.87% -
Orascom N 11.95 0.42% 0.05 24160 11.90 11.75 12.05 1337 11.90 12.00 1216 -2.06% 8.18%
Orell Füssli N 91.50 1.67% 1.50 15 90.00 90.00 91.50 489 90.00 91.50 29 -1.10% -20.21%
Orior N 90.80 -0.22% -0.20 10566 90.60 89.80 91.30 128 90.60 90.80 11 -0.44% 17.69%
PSP N 95.15 -0.16% -0.15 41282 95.25 94.90 95.35 1153 95.10 95.20 484 -1.70% 3.19%
Panalpina N 142.00 1.07% 1.50 22950 141.20 140.50 142.40 271 141.90 142.00 220 0.36% -7.02%
Pargesa I 77.45 -0.58% -0.45 23626 77.80 77.30 77.85 527 77.40 77.45 324 1.10% -7.81%
Partners Group N 776.50 -0.45% -3.50 35885 779.50 774.00 782.00 180 776.00 776.50 206 1.04% 16.77%
Peach Property N 31.30 1.29% 0.40 2638 30.60 30.50 31.30 159 31.20 31.30 1683 -3.13% 6.74%
Perfect Holding N 0.02 3.33% 0.00 223 0.01 0.01 0.02 108380 0.02 0.02 15000 -23.08% -50.00%
Perrot Duval I 67.00 - - - - - - 99 65.50 68.00 164 -3.60% -7.97%
Phoenix M. I 635.00 -0.47% -3.00 438 637.00 635.00 649.00 3 634.00 636.00 12 1.75% 3.82%
Plazza N 223.00 0.00% 0.00 138 222.00 222.00 223.00 97 222.00 223.00 176 -1.33% -2.19%
Poenina N 53.00 0.00% 0.00 256 52.80 52.80 53.00 25 52.80 53.00 1041 -3.64% -12.18%
Polyphor N 33.35 -1.33% -0.45 1238 33.05 33.05 33.35 21 33.05 33.55 479 6.46% -
Private Equity N 68.50 - - - - - - 816 68.00 68.50 82 -0.72% -10.57%
Relief Therapeutics 0.01 2.63% 0.00 59500 0.01 0.01 0.01 296 0.01 0.01 222502 -2.56% -24.00%
Rieter N 151.50 -0.53% -0.80 5740 151.90 150.30 152.00 140 151.60 151.90 336 -2.37% -35.95%
Romande Energie N 1230.00 -1.20% -15.00 22 1240.00 1230.00 1240.00 6 1225.00 1230.00 15 1.22% 5.51%
SFPI N 88.50 -1.12% -1.00 118257 88.00 88.00 89.00 8 88.00 89.00 750 -2.19% -5.79%
SFS N 116.00 0.96% 1.10 13273 114.30 113.70 116.20 426 115.80 116.10 259 -0.61% 1.50%
SNB N 5620.00 0.00% 0.00 33 5640.00 5580.00 5720.00 45 5540.00 5620.00 3 0.36% 44.51%
Santhera N 15.46 1.18% 0.18 7840 15.30 15.30 15.46 120 15.40 15.46 81 1.33% -57.50%
Schaffner N 333.00 - - - - - - 25 327.00 336.00 129 5.71% 6.73%
Schindler N 230.60 -0.26% -0.60 23486 231.20 230.00 231.40 119 230.60 230.80 322 0.70% 4.85%
Schindler PS 237.60 0.00% 0.00 65435 237.60 236.40 238.40 1392 237.60 237.80 1197 1.11% 5.93%
Schlatter N 47.00 -0.42% -0.20 224 47.20 47.00 47.80 1931 47.00 47.80 75 0.43% -1.15%
Schmolz + Bickenbach 0.80 -0.50% -0.00 194641 0.81 0.80 0.81 3125 0.80 0.80 5541 2.03% -4.05%
Schweiter I 1196.00 1.87% 22.00 1164 1170.00 1168.00 1198.00 71 1196.00 1198.00 12 -0.68% -7.28%
Sensirion N 66.60 3.58% 2.30 39022 64.50 64.50 67.80 241 66.60 66.90 124 -8.53% -
Siegfried N 458.00 -0.97% -4.50 7794 462.00 458.00 463.00 215 458.00 459.00 202 2.55% 42.75%
Sonova N 196.90 0.59% 1.15 103653 195.55 195.55 197.85 373 196.85 196.90 114 -3.23% 27.17%
Spice 25.20 0.00% 0.00 1 25.20 25.20 25.20 102 25.00 25.20 1588 -1.56% -12.80%
St. Galler Kantonalb 495.50 0.20% 1.00 382 497.50 492.50 497.50 19 494.50 495.50 10 0.71% 2.17%
Starrag N 66.40 -0.60% -0.40 407 66.80 66.40 66.80 250 66.00 66.40 243 -4.02% 1.98%
Straumann N 734.50 -0.47% -3.50 21368 738.00 733.50 740.00 157 734.50 735.00 117 -3.86% 6.61%
Sulzer N 118.10 -0.67% -0.80 59835 118.90 117.20 120.70 1162 118.00 118.20 763 -0.83% 1.10%
Sunrise N 90.80 0.89% 0.80 68833 89.90 89.75 90.80 554 90.75 90.80 312 -1.15% 1.12%
Swatch Group N 75.85 -0.20% -0.15 73914 76.10 75.15 76.10 630 75.80 75.90 1199 2.70% 2.28%
Swiss Prime Site N 83.65 -0.24% -0.20 84198 83.80 83.60 84.10 1139 83.60 83.70 2404 -0.54% -6.73%
Swissquote N 71.00 -0.28% -0.20 23756 71.40 70.90 71.70 403 71.00 71.10 23 2.59% 86.63%
Tamedia N 121.00 -1.22% -1.50 2957 122.50 121.00 122.50 1465 121.00 121.50 300 2.08% -11.23%
Tecan N 224.80 -0.09% -0.20 7832 223.20 223.20 227.00 95 224.80 225.00 106 -5.30% 11.00%
Temenos N 165.60 2.73% 4.40 80400 160.80 160.80 165.70 180 165.50 165.60 242 2.09% 28.96%
Thurgauer KB PS 105.00 0.00% 0.00 949 104.50 104.00 105.50 294 105.00 105.50 60 0.48% 3.24%
Titlis-Bahnen N 400.00 - - - - - - 10 396.00 400.00 59 1.01% 1.72%
Tornos N 9.58 3.68% 0.34 34710 9.14 9.10 9.60 1279 9.54 9.60 1898 -3.75% 51.97%
U-Blox N 138.50 -1.98% -2.80 17938 142.00 137.10 142.10 230 138.50 138.80 66 2.61% -26.33%
VAT N 110.90 -1.42% -1.60 124452 112.20 110.40 112.40 504 110.90 111.00 634 -0.26% -21.75%
VP Bank I 149.40 -1.32% -2.00 8805 153.00 148.60 153.00 115 149.40 149.60 21 4.41% 13.83%
VZ Holding N 291.00 -1.02% -3.00 2350 294.50 290.50 294.50 50 290.50 291.00 507 -1.01% -11.04%
Valartis N 11.50 -0.86% -0.10 425 11.50 11.50 11.50 4880 11.40 11.50 6959 -1.69% 21.34%
Valiant N 111.80 0.54% 0.60 2293 110.80 110.60 112.00 285 111.60 112.00 479 -2.80% 5.50%
Valora N 264.50 0.00% 0.00 10332 265.00 262.50 266.00 152 264.00 264.50 216 -1.86% -18.62%
Varia N 36.70 - - - - - - 9488 36.60 36.90 350 -0.54% -7.32%
Vaudoise Versicherun 516.00 0.39% 2.00 405 516.00 514.00 518.00 77 516.00 518.00 69 -0.39% -2.74%
Vetropack I 2440.00 0.41% 10.00 278 2430.00 2390.00 2440.00 18 2420.00 2440.00 20 2.53% 29.53%
Vifor Pharma N 170.75 -0.20% -0.35 89979 170.80 170.40 172.25 100 170.75 170.80 146 -3.38% 36.07%
Villars N 870.00 -2.25% -20.00 12 870.00 870.00 870.00 6 870.00 885.00 11 2.89% 7.23%
Von Roll I 1.28 0.00% 0.00 22317 1.28 1.28 1.28 2783 1.28 1.28 2500 -4.48% -8.57%
Vontobel N 70.90 -0.35% -0.25 21032 70.95 70.85 71.40 376 70.85 70.95 690 1.64% 15.69%
Walliser Kantonalban 107.00 0.47% 0.50 877 107.50 107.00 107.50 309 107.00 107.50 1306 0.95% 10.71%
Warteck Invest N 1910.00 -1.04% -20.00 30 1910.00 1910.00 1910.00 72 1900.00 1920.00 1 -0.52% -1.53%
Wisekey N 3.52 -0.85% -0.03 37715 3.55 3.48 3.55 1562 3.50 3.52 1206 -0.28% -41.71%
Ypsomed N 140.00 -0.36% -0.50 2085 140.00 139.50 140.90 96 139.90 140.10 59 -1.75% -12.52%
Zehnder N 43.70 -0.57% -0.25 5787 43.55 43.05 44.10 75 43.60 43.70 33 0.92% 10.01%
Zug Estates N 1715.00 0.29% 5.00 55 1700.00 1700.00 1715.00 10 1710.00