27.09.2021 06:20:27
SPI EXTRA TR
6127.64
CHF
-56.6600
-0.92%
24.09.2021 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 6184.30 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 22:06
Währung CHF Aktualisierungsstand 27.09.2021 / 06:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.17% 6297.5 4972.2
1 Woche -0.86% 6206.2 6017.8
1 Monat -0.46% 6297.5 6017.8
3 Monate 3.21% 6297.5 5861.9
6 Monate 12.91% 6297.5 5371.9
1 Jahr 36.00% 6297.5 4320.0
3 Jahre 40.70% 6297.5 3189.3
31.49
26.51
8.15
1.13
22.17
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.49,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"9478210"},"2020":{"performance":8.15,"chartHeight":19.460926867777,"year":2020,"ID_NOTATION":"9478210"},"2021":{"performance":22.17,"chartHeight":24.713849727724,"year":2021,"ID_NOTATION":"9478210"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2021 06:20:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Achiko N 0.19 0.00% 0.00 128783 0.19 0.18 0.19 30000 0.17 0.19 12000 -4.52% -39.49%
Addex N 1.50 -1.32% -0.02 31576 1.51 1.43 1.51 2000 1.43 1.50 9690 0.67% -24.62%
Adecco N 48.40 0.35% 0.17 516440 48.14 47.86 48.56 223 48.39 49.00 300 0.27% -18.19%
Adval Tech N 169.00 -3.98% -7.00 118 169.00 169.00 169.00 2 169.00 174.00 57 -3.98% -0.59%
Aevis N 13.15 1.15% 0.15 90 13.00 13.00 13.15 68 13.00 13.15 399 3.14% 5.20%
Airesis N 0.77 -1.29% -0.01 14270 0.80 0.77 0.80 5000 0.75 0.80 2774 -3.77% -13.56%
Allreal N 188.40 0.21% 0.40 28009 187.80 187.00 188.80 400 188.00 190.00 135 0.64% -7.42%
Also N 277.50 0.00% 0.00 12077 275.50 273.50 280.00 22 271.00 282.00 10 -0.72% 9.68%
Aluflexpack N 34.90 -4.64% -1.70 5066 36.60 34.60 36.80 500 33.60 36.90 1461 -0.29% 2.35%
AMS I 17.81 0.51% 0.09 1040131 17.73 17.64 17.86 1500 17.52 17.88 1000 4.46% -8.01%
APG SGA N 213.00 0.47% 1.00 347 214.50 213.00 214.50 100 212.00 216.00 10 -2.96% 7.90%
Arbonia N 18.76 -1.05% -0.20 65147 18.96 18.56 18.98 400 18.66 19.00 1215 1.85% 32.49%
Arundel N 2.36 -5.60% -0.14 54 2.36 2.36 2.36 4000 2.16 2.78 10000 -7.81% -5.60%
Aryzta N 1.31 0.15% 0.00 3650320 1.31 1.27 1.31 1540 1.30 1.31 9512 2.34% 92.08%
Ascom N 14.36 -1.78% -0.26 31255 14.44 14.22 14.60 5057 14.22 15.00 5000 -3.23% 9.62%
Asmallworld N 3.20 0.00% 0.00 21481 3.25 3.20 3.25 1584 3.10 3.24 1557 -3.03% -8.05%
Autoneum N 153.70 0.13% 0.20 8362 153.80 151.60 154.80 70 150.00 157.60 200 -1.54% -4.89%
Bachem N 792.00 -1.61% -13.00 19641 801.00 781.00 806.00 6 820.00 805.00 15 1.80% 100.25%
Bâloise N 141.10 0.14% 0.20 81933 140.90 140.90 142.50 300 140.10 143.00 50 -0.77% -10.41%
Bank Linth N 510.00 -0.97% -5.00 78 510.00 500.00 515.00 101 500.00 520.00 70 0.99% 0.99%
BC Genève N 166.00 -0.60% -1.00 376 165.00 164.50 166.50 122 164.50 167.00 25 -1.19% 4.40%
BC Jura I 51.50 -2.83% -1.50 50 52.00 51.50 52.00 47 51.50 53.00 48 0.98% -0.96%
BC Vaudoise N 71.80 1.41% 1.00 135713 71.20 71.20 72.80 210 72.00 72.80 200 0.00% -25.44%
Barry Callebaut N 2170.00 -1.63% -36.00 11530 2208.00 2168.00 2208.00 10 2162.00 2170.00 497 -2.34% 3.14%
Basellandsch. KB PS 920.00 0.44% 4.00 170 918.00 916.00 920.00 87 916.00 920.00 20 0.88% -2.13%
Basilea Pharma N 44.78 1.27% 0.56 64519 44.00 44.00 45.34 8000 44.20 45.80 500 -7.13% -15.75%
Basler KB PS 61.40 0.66% 0.40 3025 61.00 60.60 61.60 60 61.00 62.40 452 0.33% 1.32%
BB Biotech N 88.05 0.00% 0.00 45869 88.35 87.50 88.80 200 87.00 89.20 100 -0.62% 18.75%
Belimo N 531.00 0.00% 0.00 7231 531.00 519.00 532.00 15 515.00 532.00 20 2.91% 38.28%
Bell Food Group N 292.50 0.69% 2.00 802 290.00 288.50 292.50 50 286.50 291.00 4 -0.17% 22.64%
Bellevue N 39.80 -0.50% -0.20 2331 40.00 39.70 40.00 45 39.80 40.80 639 -3.16% 29.22%
Titlis-Bahnen N 46.00 -3.16% -1.50 1582 46.80 45.20 47.50 100 44.30 46.00 107 0.00% -3.97%
BEKB | BCBE N 206.00 0.00% 0.00 1323 204.50 204.50 207.00 100 205.00 207.00 7 0.24% -9.65%
BKW N 103.60 -1.15% -1.20 49651 104.60 103.00 104.80 250 102.80 105.00 100 0.58% 4.44%
Blackstone Res. N 3.52 6.02% 0.20 40012 3.36 3.16 3.52 1880 3.28 3.52 1236 -1.68% 62.96%
Bobst N 79.90 -0.37% -0.30 6087 81.00 79.05 81.00 50 76.60 81.20 43 -0.12% 49.49%
Bossard N 299.50 0.00% 0.00 10963 298.00 293.50 300.50 200 293.00 305.00 45 -0.17% 67.88%
Bucher N 454.60 -0.66% -3.00 7373 458.00 451.60 458.00 100 450.00 464.00 30 0.40% 12.08%
Burckhardt Compr. N 344.00 2.38% 8.00 12438 333.50 333.50 344.00 25 332.50 348.00 60 4.08% 12.05%
Burkhalter N 67.60 -0.29% -0.20 1369 67.50 67.40 68.30 38 66.80 70.00 1170 -3.70% 2.27%
BVZ N 720.00 -1.37% -10.00 41 720.00 720.00 720.00 30 720.00 735.00 24 -2.04% -8.86%
Bystronic N 1340.00 -0.89% -12.00 510 1346.00 1324.00 1350.00 56 1290.00 1370.00 131 1.21% 23.16%
Calida N 47.90 -3.04% -1.50 13399 49.90 47.60 49.90 100 45.30 50.00 1378 0.21% 50.16%
Gavazzi I 249.00 -0.40% -1.00 436 254.00 249.00 254.00 50 249.00 254.00 41 -2.73% 37.19%
Cassiopea N 34.80 0.58% 0.20 4330 34.30 34.00 35.10 163 34.00 35.50 83 -3.06% -28.25%
Cembra Money Bank N 65.10 0.70% 0.45 110246 64.65 64.40 65.50 150 65.00 65.50 757 -0.23% -39.27%
Lindt & Sprüngli N 110200.00 -0.63% -700.00 63 110800.00 110000.00 111500.00 2 110200.00 112000.00 1 -5.08% 24.66%
Lindt & Sprüngli PS 10640.00 -0.75% -80.00 1002 10630.00 10510.00 10710.00 10 10500.00 10800.00 1 -4.14% 23.29%
Cicor Technologies N 59.00 0.34% 0.20 811 59.00 58.80 59.00 45 55.40 60.00 150 -1.67% 26.88%
Clariant N 18.08 -0.82% -0.15 737307 18.14 18.04 18.21 660 18.08 18.20 1000 -0.11% -3.93%
Coltene N 121.40 -0.16% -0.20 615 121.00 120.20 122.00 37 120.00 128.00 176 -2.41% 41.16%
Comet N 366.00 -1.61% -6.00 16983 372.00 362.50 372.00 22 367.00 367.00 50 3.39% 84.66%
CI COM I 3.30 - - - - - - 498 3.28 3.58 713 -6.78% 37.50%
Comp. Fin. Tradition 108.50 0.00% 0.00 197 108.50 108.00 108.50 6 108.50 109.00 100 -0.91% -1.36%
Cosmo N 80.90 -0.74% -0.60 2692 81.50 79.80 81.50 15 80.80 84.00 400 -1.94% -4.82%
CPH N 71.00 -1.93% -1.40 2241 72.20 69.80 72.20 12 62.40 71.00 8776 -5.33% -2.20%
Crealogix N 118.00 1.29% 1.50 265 117.00 116.50 118.00 150 109.00 124.00 100 1.72% 0.00%
Daetwyler I 345.50 0.29% 1.00 8654 345.50 342.50 349.00 340 330.00 350.00 282 7.13% 34.44%
DKSH N 76.00 -1.49% -1.15 86085 76.30 75.30 77.60 300 74.00 77.95 300 3.61% 14.20%
Dormakaba N 674.50 0.37% 2.50 3437 673.00 667.00 677.00 20 665.00 680.00 78 3.69% 34.23%
Dottikon ES N 336.00 -4.00% -14.00 4332 350.00 336.00 350.00 24 336.00 342.00 55 -1.75% 102.83%
Dufry N 49.80 2.34% 1.14 620205 49.30 48.83 50.00 200 50.00 49.96 200 16.14% -10.40%
Edisun Power N 130.50 -1.14% -1.50 1 130.50 130.50 130.50 80 127.00 132.00 85 -2.25% 12.50%
EFG International N 6.87 -1.01% -0.07 62216 6.97 6.87 6.97 800 6.80 7.10 1000 -0.43% 18.45%
Elma Electronic N 660.00 - - - - - - 485 650.00 660.00 28 0.00% 34.69%
Emmi N 1000.00 -2.15% -22.00 3291 1024.00 995.00 1024.00 3 1010.00 1020.00 35 -0.40% 9.71%
Ems-Chemie N 928.50 -1.01% -9.50 10090 938.00 927.50 938.00 60 925.00 938.00 50 -1.38% 8.85%
Evolva N 0.15 0.26% 0.00 3233556 0.15 0.15 0.15 70000 0.15 0.17 10000 -9.94% -24.65%
Feintool N 63.30 0.64% 0.40 2163 62.60 62.10 63.30 110 62.40 65.00 914 -0.78% 13.24%
Flughafen Zürich N 168.10 1.45% 2.40 86388 165.40 165.10 169.80 100 165.50 169.90 500 7.89% 7.69%
Forbo N 1906.00 -0.21% -4.00 1276 1910.00 1888.00 1930.00 5 1858.00 1960.00 100 -0.42% 25.56%
Fundamenta N 19.75 0.00% 0.00 4223 19.75 19.75 19.80 757 19.75 19.85 183 -1.00% 9.55%
Galenica N 70.45 -1.54% -1.10 82708 71.45 70.30 71.55 300 70.00 71.00 130 -2.42% 19.41%
GAM N 1.71 0.95% 0.02 276772 1.69 1.67 1.73 5000 1.70 1.76 3490 6.88% -21.03%
Georg Fischer N 1470.00 -1.01% -15.00 7056 1482.00 1465.00 1482.00 5 1461.00 1475.00 40 -1.34% 28.95%
Glarner KB N 28.20 -1.74% -0.50 712 28.50 28.20 28.50 100 28.10 28.60 610 0.71% -5.37%
Graubündner KB PS 1530.00 -0.65% -10.00 36 1525.00 1525.00 1540.00 276 1520.00 1540.00 6 0.00% 2.00%
Groupe Minoteries N 414.00 -0.48% -2.00 60 414.00 414.00 414.00 50 414.00 416.00 97 0.00% 23.21%
Gurit I 1858.00 1.20% 22.00 1190 1820.00 1810.00 1872.00 120 1840.00 1894.00 1 5.45% -25.08%
Helvetia N 100.40 -0.30% -0.30 48477 100.00 99.70 100.80 25 100.00 102.00 50 0.50% 7.49%
Hiag Immo N 100.00 -1.48% -1.50 7206 100.00 99.80 100.50 182 99.40 103.00 82 -2.44% -8.68%
Highlight E&E I 25.00 -8.09% -2.20 4 25.00 25.00 25.00 300 27.00 30.00 100 -19.35% -12.59%
Hochdorf N 40.50 -2.99% -1.25 231 41.15 40.50 41.45 500 40.15 41.75 148 -5.48% -35.92%
Huber+Suhner N 73.80 -0.67% -0.50 39716 74.20 73.70 74.60 300 74.00 73.90 547 1.65% 5.58%
Hypo Lenzburg N 4220.00 0.00% 0.00 2 4180.00 4180.00 4220.00 2 4180.00 4220.00 2 -0.47% -0.47%
Idorsia N 22.26 0.00% 0.00 272583 22.20 21.76 22.44 2 22.50 22.26 2000 -1.94% -12.77%
Implenia N 21.04 -0.09% -0.02 17818 20.80 20.80 21.22 1000 20.50 21.72 92 -2.59% -12.48%
Ina Invest N 18.50 -0.43% -0.08 3862 18.42 18.32 18.50 499 18.50 18.58 99 -1.60% -5.13%
Inficon N 1262.00 1.61% 20.00 2692 1248.00 1232.00 1266.00 20 1256.00 1266.00 1 1.61% 56.19%
Interroll N 4185.00 -2.67% -115.00 1137 4310.00 4155.00 4310.00 3 4150.00 4350.00 10 -0.95% 55.29%
Intershop N 585.00 0.17% 1.00 2120 586.00 580.00 588.00 10 572.00 600.00 15 0.52% -4.88%
Investis N 105.00 0.00% 0.00 3529 102.50 102.50 107.00 47 103.00 107.00 607 4.48% 14.88%
IVF Hartmann N 148.00 0.68% 1.00 512 150.00 145.00 150.00 77 145.00 150.00 110 -1.99% -20.86%
Julius Bär N 60.88 -0.10% -0.06 308903 60.64 60.52 61.02 100 58.30 62.00 321 -2.75% 19.37%
Jungfraubahn N 138.80 0.73% 1.00 879 138.00 137.40 138.80 36 138.20 139.00 450 -0.43% 1.17%
Kardex N 266.50 -0.56% -1.50 4695 266.00 262.50 268.50 891 265.00 271.00 800 1.91% 37.65%
Klingelnberg N 16.70 2.45% 0.40 5034 16.30 16.30 16.85 600 16.50 17.00 1000 3.09% -23.39%
Komax N 257.80 1.26% 3.20 9253 252.60 251.60 261.20 20 244.40 265.00 50 6.18% 46.23%
Kudelski I 3.99 -1.48% -0.06 21415 4.01 3.85 4.04 1000 3.86 4.07 999 3.50% 15.65%
Kühne + Nagel N 349.80 -1.52% -5.40 109502 354.90 347.40 355.10 35 345.80 358.50 3 -1.60% 74.20%
Kuros BioSciences N 2.46 -1.20% -0.03 71177 2.41 2.20 2.49 12883 2.20 2.49 12000 -1.20% 21.78%
Lalique N 34.60 -2.81% -1.00 578 34.60 34.60 34.60 135 34.60 35.60 115 2.37% -5.46%
Landis+Gyr N 61.30 -1.61% -1.00 76905 62.40 61.10 62.40 5 63.00 63.00 350 -3.39% -11.67%
Lmgroup I 40.60 3.05% 1.20 13891 39.10 38.60 41.40 100 35.50 41.00 144 15.67% 56.15%
Leclanché N 0.74 -1.33% -0.01 201148 0.75 0.73 0.78 2750 0.73 0.75 10000 -7.50% -33.93%
Lem N 2245.00 -1.54% -35.00 90 2240.00 2240.00 2285.00 2 2240.00 2290.00 9 -1.32% 29.92%
Leonteq N 60.30 -0.99% -0.60 11160 60.90 59.70 60.90 70 58.10 61.00 2592 1.86% 72.04%
LLB N 51.40 -0.19% -0.10 1272 51.50 50.90 51.50 100 50.70 52.80 1000 0.78% -2.10%
Logitech N 91.64 -1.14% -1.06 1029902 92.60 91.20 92.70 4 93.00 92.70 200 4.37% 6.66%
Luzerner KB N 416.50 -0.24% -1.00 1022 415.00 412.50 417.00 300 412.00 420.00 1916 -0.12% 4.00%
MCH Group N 12.75 4.08% 0.50 9742 12.30 12.30 13.10 900 12.30 13.10 800 3.66% 6.25%
Medacta N 148.40 -2.75% -4.20 4527 151.00 147.40 154.00 294 147.00 156.00 1100 -2.50% 69.41%
Medartis N 108.60 -2.34% -2.60 13315 111.00 106.00 111.00 200 101.00 116.00 45 -7.81% 133.55%
Meier Tobler N 18.55 2.49% 0.45 3036 18.25 18.15 18.55 83 18.10 19.40 450 -2.62% 49.00%
Metall Zug N 2020.00 1.00% 20.00 40 2050.00 1995.00 2050.00 5 2010.00 2130.00 1 -1.46% 34.67%
Meyer Burger N 0.47 0.26% 0.00 10192869 0.46 0.46 0.47 100000 0.46 0.47 118348 -5.04% 38.84%
Mikron N 7.58 1.07% 0.08 3068 7.46 7.34 7.58 80 7.30 7.70 2574 1.07% 40.37%
Mobilezone N 12.68 -0.94% -0.12 32277 12.86 12.66 12.86 200 12.50 12.90 4754 1.60% 25.79%
Mobimo N 320.00 0.63% 2.00 4976 316.50 316.00 322.00 1000 316.50 329.00 1031 -1.39% 11.89%
Molecular Partners N 18.00 0.00% 0.00 16755 18.02 17.80 18.08 300 18.60 18.30 1000 -4.15% -13.25%
Montana Aerospace N 33.20 -2.35% -0.80 13910 33.85 32.60 33.85 150 32.00 35.00 850 -6.21% 0.00%
Newron Pharma N 2.06 2.23% 0.04 28135 2.02 2.00 2.06 11924 2.00 2.06 2842 0.24% -3.95%
Novavest N 45.90 0.44% 0.20 1022 45.70 45.60 45.90 100 45.80 45.90 997 -0.65% 5.21%
ObsEva N 2.88 -0.69% -0.02 30293 2.90 2.86 2.92 23000 2.82 2.98 3656 -4.64% 50.79%
OC Oerlikon N 10.60 0.47% 0.05 482274 10.53 10.41 10.60 1086 10.41 10.75 600 -1.12% 15.85%
Banque Profil I 3.38 -3.43% -0.12 451 3.70 3.38 3.70 4000 3.20 3.80 1820 -9.14% 39.67%
Orascom N 11.00 -1.08% -0.12 6405 11.10 10.90 11.10 1331 10.90 11.10 1000 -1.79% 19.18%
Orell Füssli N 92.00 -0.86% -0.80 787 92.00 91.00 93.20 231 91.00 93.60 57 1.77% -14.02%
Orior N 91.00 -0.33% -0.30 6107 90.90 90.10 91.20 70 90.10 92.30 105 -0.76% 20.69%
Peach Property N 62.80 -0.32% -0.20 8268 63.20 62.00 63.20 214 62.40 62.80 203 -1.26% 36.52%
Perfect Holding N 0.09 0.00% 0.00 138547 0.09 0.08 0.09 4998 0.08 0.09 1010 3.66% 4.94%
Perrot Duval I 106.00 0.00% 0.00 1 106.00 106.00 106.00 69 96.00 108.00 1049 -0.93% -10.92%
Phoenix Mecano I 447.00 1.13% 5.00 133 443.00 442.50 447.00 50 444.00 447.00 30 -1.65% -3.77%
Pierer Mobility I 85.90 2.26% 1.90 15605 84.00 82.60 85.90 500 81.90 85.90 500 2.26% 20.82%
Plazza N 335.00 0.00% 0.00 171 333.00 333.00 335.00 167 328.00 335.00 119 0.00% 10.56%
Poenina N 44.00 -0.90% -0.40 277 44.60 43.80 44.80 485 44.00 46.30 215 2.56% -9.65%
PolyPeptide N 130.80 -0.46% -0.60 15819 132.80 130.20 134.20 40 130.00 132.00 300 3.97% 0.00%
Polyphor N 1.96 0.51% 0.01 11466 1.97 1.95 2.00 154 1.95 2.00 1799 -2.00% -75.95%
Private Equity N 90.00 0.00% 0.00 130 89.50 89.50 90.00 50 89.50 90.00 1891 1.12% 52.54%
PSP N 114.60 0.00% 0.00 101838 114.50 113.90 114.70 4000 113.90 115.00 1000 0.70% -3.13%
Relief Therapeut. N 0.13 -4.44% -0.01 6869602 0.14 0.13 0.14 31961 0.13 0.13 40190 -12.24% -52.04%
Rieter N 207.00 0.00% 0.00 4037 209.50 204.50 209.50 5 202.00 208.00 44 0.00% 114.06%
Romande Energie N 1310.00 0.00% 0.00 108 1305.00 1305.00 1310.00 17 1305.00 1310.00 20 0.00% 15.93%
Santhera N 1.40 -4.89% -0.07 1075061 1.48 1.40 1.52 17912 1.40 1.45 3538 -36.36% -50.00%
Schaffner N 285.00 0.71% 2.00 109 281.00 281.00 285.00 10 280.00 288.00 15 -1.04% 39.71%
Schindler N 256.00 -1.46% -3.80 16664 259.60 255.80 259.60 579 255.00 262.00 5 -3.76% 7.38%
Schindler PS 268.20 -1.11% -3.00 73498 270.80 268.00 271.40 125 267.00 285.00 50 -3.73% 12.41%
Schlatter N 27.20 - - - - - - 410 26.00 27.20 312 0.00% -7.48%
Schweiter I 1338.00 0.00% 0.00 724 1346.00 1330.00 1346.00 1 1334.00 1350.00 12 -0.15% -8.36%
SNB N 5200.00 0.78% 40.00 15 5180.00 5160.00 5200.00 3 5200.00 5220.00 2 1.17% 11.11%
Sensirion N 125.40 -0.79% -1.00 48057 124.20 123.80 127.60 1052 125.40 128.00 3225 -2.49% 118.85%
SF Urban Prop. N 99.50 -1.49% -1.50 82 101.00 99.50 101.00 82 99.50 101.00 200 0.00% 2.58%
SFS N 131.20 -0.53% -0.70 22163 132.30 130.10 132.30 80 128.40 134.50 100 2.50% 24.95%
SHL Telemedicine N 16.50 1.23% 0.20 500 16.50 16.50 16.50 100 16.10 16.50 2491 3.77% 38.66%
Siegfried N 850.00 -0.70% -6.00 12631 853.50 844.00 855.50 10 835.00 850.00 10 0.89% 30.47%
SIG Combibloc N 26.86 -0.74% -0.20 586224 27.02 26.86 27.18 350 27.10 27.94 2000 -2.18% 30.77%
SoftwareOne N 22.80 -1.72% -0.40 183695 23.20 22.70 23.20 400 22.50 23.45 100 -2.15% -12.98%
Sonova N 373.30 -2.91% -11.20 156131 383.60 370.40 385.30 1 372.80 377.00 71 -1.56% 62.30%
Spice Priv. Eq. N 16.50 0.00% 0.00 317 16.20 16.20 16.50 209 16.00 17.00 162 0.00% 73.68%
St. Galler KB N 415.00 0.12% 0.50 1248 415.00 411.50 415.00 25 411.50 415.00 84 0.48% 0.00%
Stadler Rail N 38.06 0.11% 0.04 145874 38.06 38.00 38.56 10 38.20 38.00 40 -1.25% -5.84%
Starrag N 49.00 -4.85% -2.50 1 49.00 49.00 49.00 214 48.80 51.00 316 -3.92% 25.00%
Straumann N 1867.50 -3.36% -65.00 21809 1931.00 1864.00 1931.00 1 1850.00 1900.00 10 -0.56% 81.05%
Sulzer N 135.60 -0.88% -1.20 77208 137.70 134.90 138.50 1322 135.60 137.70 126 1.73% 45.65%
Swatch Group N 50.25 -0.30% -0.15 71660 50.25 49.76 50.50 5 50.50 50.50 200 -1.66% 7.46%
Swiss Prime Site N 92.85 -0.43% -0.40 81651 92.85 92.65 93.70 1000 92.80 95.00 400 0.05% 6.85%
Swiss Steel N 0.40 0.25% 0.00 1073057 0.40 0.39 0.40 115000 0.39 0.42 8307 -6.32% 76.83%
Swissquote N 177.80 -1.11% -2.00 29180 182.00 174.60 182.00 30 174.20 180.00 30 1.37% 106.98%
Tecan N 576.00 -0.69% -4.00 23287 580.00 566.00 582.50 1 566.50 580.00 60 -0.35% 32.78%
Temenos N 130.50 -1.10% -1.45 148113 131.50 129.90 132.95 10 130.00 132.95 80 -2.72% 5.54%
Thurgauer KB PS 105.50 -0.94% -1.00 489 105.00 104.50 106.00 736 104.00 106.50 324 0.00% 0.96%
Tornos Holding 7.99 -0.12% -0.01 8631 7.81 7.80 8.00 257 7.37 8.00 911 1.91% 93.00%
TX Group N 154.60 0.39% 0.60 2886 154.40 153.00 154.80 9 155.00 155.00 200 1.84% 118.36%
U-Blox N 64.80 -0.08% -0.05 14894 65.20 63.55 65.20 150 60.50 65.20 278 -1.97% 10.11%
V-Zug N 134.20 -0.45% -0.60 1518 136.00 132.80 136.00 10 129.00 140.60 7 -2.75% 51.98%
Valartis N 9.10 0.55% 0.05 2747 9.20 9.00 9.20 600 9.00 9.20 3890 -0.55% 1.11%
Valiant N 89.20 0.45% 0.40 14198 88.80 88.40 89.60 100 87.50 91.90 90 1.94% 3.12%
Valora N 183.00 1.33% 2.40 12424 180.00 179.20 183.60 30 177.00 184.00 350 3.74% 5.29%
Varia N 39.90 -0.25% -0.10 2446 39.60 39.30 39.90 650 39.50 40.40 500 -2.21% 1.27%
VAT Group N 421.60 -2.14% -9.20 57438 430.80 415.00 434.00 221 416.40 428.00 415 0.14% 90.94%
Vaudoise Vers. I 452.00 -0.22% -1.00 296 451.00 450.00 454.00 30 450.00 454.00 30 -2.38% -4.84%
Vetropack N 61.00 -0.49% -0.30 10482 61.30 60.60 61.60 90 60.80 61.50 200 2.35% 2.18%
Vifor Pharma N 120.50 0.67% 0.80 163943 119.95 119.15 121.45 30 118.50 123.00 500 -0.58% -13.31%
Villars N 715.00 - - - - - - 7 710.00 755.00 4 -0.69% -7.74%
Von Roll I 0.98 -4.66% -0.05 38884 1.00 0.98 1.01 5000 0.97 1.03 899 -7.36% 23.06%
Vontobel N 81.10 -0.43% -0.35 33502 81.45 80.80 81.50 170 80.50 83.00 24 -4.98% 15.53%
VP Bank I 97.00 -2.02% -2.00 2396 98.00 97.00 98.00 200 97.00 98.00 251 -2.22% -13.39%
VZ Holding N 93.00 -1.38% -1.30 3673 94.50 93.00 94.60 23 86.80 94.60 22 1.09% 14.96%
Walliser KB I 102.00 0.49% 0.50 217 101.50 101.00 102.00 1281 101.00 102.00 642 -0.49% -2.86%
Warteck Invest N 2450.00 -0.41% -10.00 12 2440.00 2430.00 2450.00 14 2430.00 2450.00 73 -0.81% 2.94%
Wisekey N 1.35 1.12% 0.01 138960 1.33 1.30 1.35 7500 1.30 1.36 720 -14.24% 10.61%
Ypsomed N 150.40 -1.18% -1.80 6020 150.00 147.00 150.80 23 148.00 155.00 150 3.01% 1.48%
Zehnder N 104.20 -2.07% -2.20 12185 105.20 102.20 105.60 100 97.20 110.00 942 2.56% 76.31%
Züblin N 27.60 0.00% 0.00 1001 28.00 27.60 28.20 832 27.60 28.00 500 -0.72% 0.00%
Zug Estates N 1970.00 0.51% 10.00 162 1960.00 1960.00 1970.00 7 1960.00 1990.00 1 -1.99% -2.96%
Zuger Kantonalbank N 6600.00 -1.49% -100.00 12 6620.00 6600.00 6660.00 6 6600.00 6740.00 23 1.23% 3.12%
Zur Rose N 372.50 -4.73% -18.50 46443 391.00 372.50 391.00 399 372.00 379.00 30 -12.76% 31.63%
Zwahlen & Mayr I 190.00 4.40% 8.00 23 190.00 190.00 190.00 9 162.00 199.00 10 4.40% 6.15%