16.07.2019 16:38:56
SPI EXTRA TR
4253.03
CHF
5.2900
0.12%
16.07.2019 16:20
 
Chart
Kursdaten
Kurs 4253.03 Eröffnung 4240.72
Diff. absolut 5.29 Tages-Hoch 4258.09
Diff. % 0.12 % Tages-Tief 4240.72
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 4247.74 Volatilität in % -
Börse Letzter Handel 16.07.2019 / 16:20
Währung CHF Aktualisierungsstand 16.07.2019 / 16:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.37% 4347.5 3512.0
1 Woche -0.69% 4264.7 4223.1
1 Monat 1.81% 4347.5 4156.1
3 Monate 1.18% 4347.5 4042.8
6 Monate 13.76% 4347.5 3743.6
1 Jahr -3.78% 4484.2 3466.0
3 Jahre 34.84% 4505.7 3150.0
28.93
13
SMI
19.37
16.36
SMI
-17.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.93,"chartHeight":23.809855112174,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-17.64,"chartHeight":22.090278004265,"year":2018,"ID_NOTATION":"9478210"},"2019":{"performance":19.37,"chartHeight":22.55163264878,"year":2019,"ID_NOTATION":"9478210"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.28,"chartHeight":21.988598149242,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.6,"chartHeight":17.938022285504,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.07.2019 16:38:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMS I 41.55 0.46% 0.19 902755 40.00 39.45 41.55 589 41.51 41.55 83 4.16% 75.55%
APG SGA N 258.50 0.00% 0.00 1265 258.00 255.50 260.00 35 258.00 259.50 19 -3.72% -21.67%
Addex N 1.53 0.00% 0.00 6329 1.53 1.53 1.57 4091 1.50 1.53 901 -1.92% -32.00%
Adval Tech N 169.00 0.60% 1.00 40 169.00 168.00 169.00 100 168.00 169.00 1 -4.55% -13.40%
Aevis N 12.40 0.40% 0.05 29231 12.35 12.35 12.40 300 12.30 12.40 10000 -1.20% 1.23%
Airesis N 1.20 -2.44% -0.03 340 1.20 1.20 1.20 15000 1.19 1.22 18200 - -0.81%
Airopack N 0.03 0.00% 0.00 52870 0.04 0.03 0.04 399650 0.03 0.03 26520 -40.00% -98.63%
Allreal N 172.20 -0.46% -0.80 10215 174.00 171.60 174.00 61 172.00 172.20 87 -0.46% 13.00%
Also N 136.60 -0.29% -0.40 7034 137.60 136.60 139.00 281 136.60 137.00 681 -4.86% 22.98%
Aluflexpack N 21.20 -0.26% -0.06 7302 21.33 21.10 21.50 300 21.11 21.20 237 -6.59% -
Arbonia N 12.10 0.33% 0.04 40615 11.84 11.82 12.14 381 12.06 12.10 13 -4.74% 11.67%
Arundel N 2.16 - - - - - - 1110 2.04 2.30 516 2.86% -10.00%
Aryzta N 0.98 -3.25% -0.03 4769941 1.01 0.98 1.05 8474 0.98 0.98 11919 -8.69% -6.89%
Ascom N 12.90 0.78% 0.10 36931 12.84 12.76 12.92 170 12.88 12.92 310 0.95% -5.74%
Asmallworld N 2.00 - - - - - - 300 1.91 2.00 457 -2.91% -49.37%
Autoneum N 111.00 -4.39% -5.10 32849 115.70 109.70 115.70 17 111.00 111.20 131 -10.49% -21.23%
BB Biotech N 67.20 1.43% 0.95 43560 66.55 66.55 67.70 465 67.20 67.30 249 -0.30% 13.44%
BC Genève N 199.50 0.25% 0.50 264 201.00 199.50 201.00 63 199.50 201.00 168 -0.50% 3.65%
BC Jura I 56.50 -0.88% -0.50 5 56.50 56.50 56.50 80 56.50 57.50 35 -0.87% 7.55%
BC Vaudoise N 754.00 -0.13% -1.00 2959 759.00 751.00 760.00 101 753.00 754.00 40 -2.08% 1.89%
BEKB | BCBE N 229.00 0.88% 2.00 1502 226.50 226.50 229.00 61 228.50 229.00 80 -2.37% 16.53%
BFW Liegenschaften N 43.40 0.00% 0.00 1697 43.30 43.10 43.40 70 43.20 43.40 2915 0.46% 1.88%
BKW N 67.20 -0.59% -0.40 12619 67.70 67.00 67.70 907 67.20 67.30 411 2.27% -1.60%
BVZ N 905.00 -1.63% -15.00 20 905.00 905.00 905.00 19 900.00 915.00 37 2.22% 14.29%
Bachem N 130.00 -1.22% -1.60 934 129.40 129.40 131.80 67 130.00 130.40 47 -1.35% 15.86%
Bank Linth N 470.00 0.00% 0.00 52 468.00 466.00 472.00 10 468.00 472.00 24 -3.29% 3.98%
Banque Profil I 3.18 - - - - - - 985 2.20 3.30 4092 -1.85% 1.27%
Barry Callebaut N 1951.00 0.05% 1.00 9381 1944.00 1916.00 1959.00 48 1951.00 1952.00 29 -2.79% 27.37%
Basellandsch. KB PS 908.00 -0.44% -4.00 158 906.00 906.00 912.00 3 908.00 910.00 24 0.66% 0.44%
Basilea Pharma N 37.96 1.01% 0.38 69802 37.56 37.56 38.40 48 37.96 38.04 73 4.39% -5.96%
Basler KB PS 73.60 0.00% 0.00 867 73.20 73.00 73.60 1 73.20 73.60 210 1.66% 2.51%
Belimo N 6020.00 0.50% 30.00 418 5990.00 5980.00 6040.00 12 6020.00 6030.00 56 - 52.03%
Bell Food N 277.50 -0.54% -1.50 748 282.00 275.50 282.00 43 277.00 277.50 135 -1.06% -8.52%
Bellevue N 22.10 3.27% 0.70 25944 21.50 21.30 22.10 50 21.90 22.20 1006 2.88% 8.08%
Blackstone Res. N 1.17 0.00% 0.00 101 1.17 1.17 1.17 882 1.06 1.17 2697 -1.27% -67.82%
Bobst N 69.45 0.36% 0.25 40649 68.75 68.10 69.50 88 69.40 69.55 137 -2.95% 1.32%
Bossard N 128.70 -3.81% -5.10 44818 131.00 128.00 131.20 40 128.70 128.80 93 -6.37% -4.29%
Bucher N 311.80 -1.52% -4.80 31217 314.80 308.40 314.80 53 311.80 312.20 90 -4.87% 19.74%
Burckhardt Compr. N 235.00 0.43% 1.00 3013 235.00 233.50 236.00 164 234.50 235.00 4 -8.41% 1.56%
Burkhalter N 72.50 -1.36% -1.00 8776 73.50 72.40 73.80 231 72.40 72.60 40 -5.77% -5.77%
Bâloise N 180.40 0.67% 1.20 67036 179.00 179.00 180.80 662 180.30 180.40 148 1.70% 32.35%
CI COM I 2.36 - - - - - - 575 2.36 2.96 500 -2.48% -8.53%
CPH N 83.00 0.00% 0.00 248 83.00 83.00 83.00 253 83.00 83.20 50 -1.43% 0.61%
Calida N 27.60 -0.36% -0.10 301 27.80 27.60 27.90 265 27.60 27.70 15 -2.46% -8.73%
Cassiopea N 44.70 0.00% 0.00 1765 44.70 44.60 44.70 3 44.60 44.70 270 1.59% 22.13%
Cembra Money Bank N 98.30 0.26% 0.25 96901 98.15 97.15 98.70 271 98.25 98.35 340 0.15% 25.95%
Cham Group N 423.00 -0.47% -2.00 160 425.00 421.00 425.00 240 422.00 424.00 8 0.24% 3.41%
Cicor Technologies N 54.30 0.00% 0.00 174 54.40 54.30 54.70 87 54.30 54.90 15 -1.27% 37.82%
Clariant N 19.64 1.81% 0.35 1129511 19.29 19.27 19.65 3286 19.63 19.64 1879 -0.08% 6.63%
Coltene N 84.60 0.36% 0.30 3417 84.50 84.50 86.10 35 84.50 84.80 171 -2.43% -
Comet N 87.70 2.21% 1.90 7332 86.00 85.75 88.80 114 87.65 87.90 7 -5.30% 7.59%
Comp. Fin. Tradition 101.00 0.00% 0.00 902 100.50 100.00 101.00 75 100.50 101.00 167 - -0.98%
Conzzeta N 792.00 -0.38% -3.00 1086 797.00 783.00 797.00 34 791.00 792.00 3 -3.17% 3.38%
Cosmo N 94.30 -0.63% -0.60 3213 94.50 94.00 95.40 147 94.10 94.50 282 -2.57% 7.96%
Crealogix N 99.00 0.00% 0.00 70 98.80 98.80 99.00 2 97.40 99.00 866 - -10.81%
DKSH N 55.95 -2.36% -1.35 156191 56.35 55.65 57.15 2673 55.90 56.00 1147 -1.72% -15.55%
Daetwyler I 141.80 0.42% 0.60 6037 143.40 140.20 143.60 308 141.80 142.20 151 -3.68% 13.14%
Dormakaba N 720.00 2.13% 15.00 5120 704.50 700.50 722.50 31 719.50 720.00 3 -2.08% 18.89%
Dufry N 85.62 0.87% 0.74 91116 84.80 84.32 85.90 516 85.60 85.66 9 1.43% -8.85%
EFG International N 6.98 1.01% 0.07 85194 6.89 6.84 6.98 4121 6.96 6.98 1657 -1.00% 20.17%
Edisun Power N 113.00 0.89% 1.00 125 114.00 113.00 114.00 40 113.00 114.00 52 4.67% 55.56%
Elma Electronic N 410.00 - - - - - - 25 410.00 442.00 81 - 17.14%
Emmi N 799.00 -1.11% -9.00 9095 804.00 786.00 808.00 26 798.50 799.50 26 -8.18% 18.56%
Ems-Chemie N 613.00 0.49% 3.00 20529 612.00 609.00 614.00 177 613.00 613.50 108 1.50% 30.62%
Evolva N 0.19 -2.44% -0.00 78175 0.19 0.19 0.20 1719 0.19 0.19 645 2.82% -14.43%
Feintool N 65.40 0.00% 0.00 536 65.60 65.40 66.40 17 65.30 65.50 32 -1.80% -13.03%
Flughafen Zuerich N 182.90 0.49% 0.90 24359 182.20 181.30 182.90 535 182.80 183.00 297 0.05% 12.00%
Forbo N 1759.00 -0.06% -1.00 2711 1760.00 1752.00 1773.00 56 1757.00 1760.00 27 0.80% 27.44%
Fundamenta N 14.40 -0.35% -0.05 13637 14.45 14.40 14.50 896 14.35 14.40 1190 1.05% -0.33%
GAM N 4.30 -1.56% -0.07 924607 4.40 4.27 4.51 5428 4.30 4.32 2441 -6.50% 13.38%
Galenica N 51.30 -0.77% -0.40 82839 51.75 51.20 51.75 2049 51.25 51.30 200 0.98% 19.45%
Gavazzi I 278.00 0.00% 0.00 720 279.00 276.00 282.00 44 278.00 280.00 84 -2.11% 13.47%
Georg Fischer N 859.50 0.82% 7.00 12290 854.00 847.50 864.00 97 859.00 860.00 33 -6.63% 8.39%
Glarner KB N 29.30 0.00% 0.00 200 29.40 29.30 29.40 2600 29.20 29.40 1500 1.03% 3.90%
Graubündner KB PS 1420.00 -0.35% -5.00 50 1425.00 1420.00 1435.00 32 1420.00 1430.00 37 0.71% 7.14%
Groupe Minoteries N 360.00 - - - - - - 11 352.00 360.00 9 - -7.22%
Gurit I 1030.00 0.00% 0.00 365 1038.00 1030.00 1060.00 13 1030.00 1036.00 29 -2.65% 18.80%
HIAG Immo N 127.00 1.20% 1.50 991 125.50 124.00 127.00 232 125.50 126.50 228 3.29% 7.73%
Helvetia N 125.50 0.56% 0.70 35593 124.60 124.50 125.80 569 125.40 125.50 14 0.08% 8.62%
Highlight I 19.90 - - - - - - 247 17.80 19.90 718 12.43% -7.87%
Hochdorf N 80.00 1.14% 0.90 2130 79.00 78.80 81.00 6 79.60 80.00 17 -20.90% -22.45%
Huber+Suhner N 78.40 -0.13% -0.10 8715 78.90 77.40 78.90 158 78.30 78.40 377 -4.03% 19.85%
Hypo Lenzburg N 4500.00 0.00% 0.00 3 4460.00 4460.00 4500.00 7 4460.00 4500.00 23 0.90% 2.27%
IVF Hartmann N 156.00 - - - - - - 238 155.00 158.00 200 -3.70% -2.50%
Idorsia N 23.32 1.04% 0.24 285657 23.20 22.96 23.64 500 23.28 23.32 1443 -0.86% 42.29%
Implenia N 27.28 -1.73% -0.48 99060 27.76 27.02 28.02 317 27.26 27.30 388 -4.60% -16.08%
Inficon N 595.50 -0.42% -2.50 4126 598.00 593.50 599.00 134 595.00 595.50 58 -4.55% 20.18%
Interroll N 2000.00 -0.50% -10.00 2248 2000.00 1972.00 2005.00 20 1998.00 2005.00 36 -16.60% 38.43%
Intershop N 512.00 0.39% 2.00 516 509.00 505.00 513.00 44 512.00 513.00 51 1.39% 4.51%
Investis N 68.00 0.59% 0.40 487 68.00 68.00 68.00 127 67.80 68.00 225 -2.03% 9.39%
Julius Baer N 43.11 2.37% 1.00 832242 42.13 42.09 43.20 129 43.10 43.12 769 -2.46% 20.28%
Jungfraubahn N 145.20 0.14% 0.20 853 145.40 145.00 146.00 49 145.00 145.20 14 0.83% 15.54%
KTM Industries I 58.10 -0.51% -0.30 8938 59.90 57.50 59.90 75 57.80 58.10 419 0.34% -3.63%
Kardex N 154.60 -0.13% -0.20 5725 155.20 154.00 155.40 157 154.40 154.80 175 -5.61% 36.51%
Klingelnberg N 32.95 -2.95% -1.00 1648 33.30 32.70 33.30 234 32.70 33.00 134 0.89% -12.16%
Komax N 191.60 -0.67% -1.30 10112 193.90 190.00 195.20 3 191.70 191.90 30 -9.27% -16.13%
Kudelski I 6.54 0.31% 0.02 9033 6.54 6.54 6.58 500 6.53 6.56 275 3.49% 15.60%
Kuros Biosciences N 1.75 -5.16% -0.10 4139 1.71 1.71 1.75 395 1.74 1.79 784 -0.27% -20.00%
Kühne + Nagel N 144.20 0.91% 1.30 184537 142.55 142.55 144.35 624 144.15 144.25 1033 -0.94% 13.10%
LLB N 61.70 -0.64% -0.40 5035 62.00 61.10 62.30 20 61.60 61.70 111 0.81% -3.27%
Lalique N 41.00 0.00% 0.00 506 41.40 41.00 41.60 266 41.00 41.60 364 - -15.98%
Landis + Gyr N 80.75 -0.62% -0.50 91145 81.00 80.20 81.75 1551 80.70 80.80 1573 -2.64% 47.33%
Leclanché N 1.68 -2.33% -0.04 4707 1.72 1.68 1.72 1390 1.68 1.70 4506 -0.29% -14.00%
Lem N 1366.00 0.00% 0.00 276 1366.00 1346.00 1370.00 4 1362.00 1366.00 2 1.34% 30.34%
Leonteq N 33.38 -0.54% -0.18 20549 33.60 33.18 33.80 103 33.38 33.42 371 -2.10% -18.15%
Lindt & Sprüngli N 79200.00 -0.75% -600.00 34 79500.00 79200.00 79600.00 5 79200.00 79300.00 1 1.01% 8.87%
Lindt & Sprüngli PS 7065.00 -0.98% -70.00 925 7135.00 7060.00 7135.00 12 7060.00 7070.00 23 0.21% 16.97%
Lmgroup I 28.80 4.35% 1.20 1835 27.60 27.60 28.90 7 28.80 28.90 565 -1.78% 57.71%
Logitech N 38.88 0.13% 0.05 535580 38.86 38.56 39.09 2140 38.87 38.90 815 -1.07% 25.58%
LumX N 0.10 0.00% 0.00 32000 0.10 0.10 0.10 5185 0.09 0.10 23000 8.11% -16.67%
Luzerner KB N 435.00 -0.46% -2.00 669 435.00 433.00 437.50 13 434.50 435.50 18 -0.34% -5.00%
MCH Group N 21.70 -1.36% -0.30 3682 22.00 21.70 22.30 1018 21.60 21.80 5 0.92% 10.28%
Medacta N 85.10 -0.70% -0.60 3195 84.20 84.00 87.00 26 85.10 85.60 56 0.82% -
Medartis N 54.80 2.62% 1.40 19705 53.70 53.70 57.50 120 54.70 55.10 190 -4.98% -3.61%
Meier Tobler N 15.76 0.00% 0.00 1292 15.76 15.76 15.76 15 15.72 15.76 488 1.94% 5.07%
Metall Zug N 2090.00 -1.42% -30.00 73 2120.00 2090.00 2130.00 15 2090.00 2100.00 5 -1.40% -15.20%
Meyer Burger N 0.46 -0.90% -0.00 2874625 0.46 0.45 0.47 11063 0.46 0.47 13413 1.70% -22.07%
Mikron N 8.96 -0.44% -0.04 13805 8.96 8.54 9.16 13 8.94 8.98 853 -2.81% 33.14%
Mobilezone N 9.67 0.10% 0.01 74680 9.66 9.66 9.83 9683 9.66 9.67 629 -0.41% -11.70%
Mobimo N 266.50 0.00% 0.00 6093 265.50 265.50 267.50 999 266.00 266.50 87 -0.19% 13.89%
Molecular Partners N 13.86 0.73% 0.10 376 13.72 13.72 13.94 97 13.82 13.88 5 -1.01% -27.81%
Newron Pharma N 6.34 -2.46% -0.16 25260 6.50 6.32 6.55 255 6.35 6.39 9 6.38% 15.86%
OC Oerlikon N 10.90 -1.18% -0.13 1179995 11.05 10.81 11.08 7049 10.89 10.90 5206 -6.45% -0.09%
Obseva N 10.35 -0.48% -0.05 93 10.35 10.35 10.35 228 10.05 10.50 206 - -17.13%
Orascom N 15.20 -1.04% -0.16 15114 15.36 15.20 15.50 32 15.28 15.36 100 -2.54% 3.09%
Orell Füssli N 90.00 0.00% 0.00 167 89.50 89.50 90.00 200 89.50 90.00 16 -1.10% 1.69%
Orior N 81.10 -1.10% -0.90 5371 82.40 81.10 82.40 700 81.00 81.20 135 -0.24% 2.89%
PSP N 117.00 -0.85% -1.00 76729 118.50 116.50 118.50 1053 117.00 117.10 1167 0.51% 21.84%
Panalpina N 227.20 0.44% 1.00 14285 224.20 223.40 227.20 212 227.00 227.20 104 1.34% 72.67%
Pargesa I 74.85 0.27% 0.20 65397 74.40 74.35 75.00 150 74.80 74.90 563 -0.33% 5.36%
Partners Group N 793.20 1.69% 13.20 80190 781.80 779.20 795.80 33 793.20 793.60 46 0.41% 30.87%
Peach Property N 33.50 0.00% 0.00 989 33.50 33.40 33.50 282 33.40 33.60 150 -0.89% 20.07%
Perfect Holding N 0.02 -2.70% -0.00 21000 0.02 0.02 0.02 37822 0.02 0.02 206055 2.78% 68.18%
Perrot Duval I 149.00 0.68% 1.00 120 149.00 149.00 149.00 20 144.00 149.00 345 2.07% 179.25%
Phoenix M. I 435.50 0.00% 0.00 82 435.50 435.50 438.00 12 435.50 436.50 7 -1.58% -13.42%
Plazza N 251.00 -0.40% -1.00 339 252.00 250.00 252.00 300 250.00 252.00 815 0.80% 13.00%
Poenina N 45.80 0.66% 0.30 30 45.60 45.60 45.80 25 45.40 45.70 90 -1.09% 2.48%
Polyphor N 9.64 1.15% 0.11 21192 9.45 9.40 9.71 329 9.50 9.65 642 -10.93% -46.58%
Private Equity N 60.50 - - - - - - 750 60.00 60.50 1713 -1.63% 0.83%
Relief Therapeut. N 0.00 0.00% 0.00 1965430 0.00 0.00 0.00 10916196 0.00 0.00 13280866 -22.22% -73.08%
Rieter N 126.20 -0.63% -0.80 5951 128.40 125.30 128.40 66 126.20 126.40 31 -6.13% -1.40%
Romande Energie N 1230.00 0.82% 10.00 13 1220.00 1220.00 1230.00 24 1210.00 1240.00 31 0.83% 3.39%
SF Urban Prop. N 92.50 0.00% 0.00 1778 92.50 92.50 92.50 540 92.00 92.50 2512 -1.07% 7.56%
SFS N 77.60 -0.89% -0.70 25724 78.20 76.75 78.45 122 77.60 77.70 44 -5.32% 2.62%
SIG Combibloc N 11.04 1.28% 0.14 352925 10.92 10.90 11.12 732 11.04 11.06 2269 0.93% 4.21%
SNB N 5250.00 0.00% 0.00 10 5250.00 5250.00 5330.00 11 5230.00 5310.00 2 -2.05% 26.51%
Santhera N 14.98 -0.27% -0.04 6177 15.18 14.98 15.18 800 14.90 14.98 40 -1.96% 122.85%
Schaffner N 214.00 - - - - - - 9 212.00 217.00 35 -5.31% -17.05%
Schindler N 210.60 1.15% 2.40 15118 208.40 208.40 210.60 157 210.40 210.80 383 -1.98% 9.23%
Schindler PS 214.90 0.89% 1.90 59543 213.60 213.20 215.10 579 214.90 215.00 458 -1.57% 9.40%
Schlatter N 41.20 - - - - - - 922 41.20 42.00 193 - 27.16%
Schmolz + Bickenbach 0.44 -4.39% -0.02 730751 0.43 0.43 0.45 8676 0.43 0.44 11117 3.64% -15.56%
Schweiter I 973.00 0.72% 7.00 2306 967.00 964.00 977.00 1 973.00 975.00 23 1.47% 11.16%
Sensirion N 32.80 0.31% 0.10 10552 32.60 32.50 33.15 116 32.60 32.80 551 -6.70% -22.60%
Siegfried N 350.00 -1.27% -4.50 4712 353.50 349.50 356.50 143 350.00 351.00 165 1.29% 5.51%
Sonova N 223.20 0.04% 0.10 117195 223.50 221.60 225.40 695 223.10 223.30 266 2.15% 38.92%
Spice Priv. Eq. N 22.00 0.92% 0.20 991 21.80 21.80 22.00 100 21.60 22.00 2720 1.87% -6.03%
St. Galler KB N 430.00 0.47% 2.00 1402 428.50 427.00 431.50 7 429.50 430.50 42 -1.95% -5.20%
Stadler Rail N 45.64 0.80% 0.36 110314 45.20 45.20 45.68 160 45.60 45.68 537 0.67% -
Starrag N 49.80 - - - - - - 100 48.20 49.60 54 -1.39% 15.81%
Straumann N 837.80 -0.64% -5.40 30043 843.20 833.80 845.40 60 837.40 837.80 8 -1.06% 36.44%
Sulzer N 106.70 1.14% 1.20 38321 106.50 104.60 106.80 580 106.60 106.80 330 -3.21% 35.17%
Sunrise N 72.40 -1.36% -1.00 177575 73.40 71.95 73.50 735 72.35 72.40 386 1.03% -15.10%
Swatch Group N 54.40 3.03% 1.60 73966 52.60 52.60 54.40 898 54.30 54.35 299 0.09% -7.04%
Swiss Prime Site N 86.40 -0.86% -0.75 99737 87.05 86.10 87.20 373 86.40 86.45 1266 -0.17% 9.55%
Swissquote N 40.74 -0.92% -0.38 24338 41.00 40.12 41.04 402 40.74 40.90 338 -1.15% -9.13%
Tamedia N 109.00 -0.18% -0.20 637 109.20 109.00 109.40 88 109.00 109.20 43 -0.73% 3.51%
Tecan N 250.00 -0.64% -1.60 10036 250.00 249.20 252.60 68 249.80 250.00 383 - 31.87%
Temenos N 175.15 -0.28% -0.50 226957 174.40 174.40 175.80 457 175.05 175.15 896 0.60% 48.98%
Thurgauer KB PS 106.00 0.00% 0.00 270 106.00 106.00 106.50 115 105.50 106.50 584 1.44% 4.95%
Titlis-Bahnen N 327.00 -1.80% -6.00 121 328.00 327.00 332.00 3 328.00 331.00 15 -4.03% -10.72%
Tornos N 8.20 -1.68% -0.14 7877 8.37 8.14 8.39 300 8.17 8.22 243 -3.58% 35.39%
U-Blox N 78.70 -1.01% -0.80 19866 79.85 77.70 79.85 150 78.60 78.70 9 -4.90% 0.70%
VAT N 119.25 -0.29% -0.35 77118 118.85 118.20 119.95 587 119.25 119.35 1 -0.04% 38.59%
VP Bank I 156.20 -1.51% -2.40 499 158.40 155.40 159.80 20 155.60 156.00 64 3.39% 12.16%
VZ Holding N 260.50 1.17% 3.00 587 259.50 258.50 261.50 66 260.50 261.50 20 0.78% -2.83%
Valartis N 10.00 -3.85% -0.40 1120 10.40 10.00 10.40 999 10.00 10.30 110 - 0.97%
Valiant N 105.60 -0.38% -0.40 4640 106.00 105.40 106.40 72 105.60 105.80 361 -1.30% -1.85%
Valora N 258.00 -0.96% -2.50 10388 260.50 257.00 260.50 325 258.00 258.50 351 0.97% 21.16%
Varia N 36.40 0.00% 0.00 3020 36.30 36.30 36.40 250 36.30 36.40 1188 -0.82% -2.15%
Vaudoise Vers. I 495.00 -0.60% -3.00 1091 502.00 494.00 502.00 182 494.00 495.00 32 -1.19% 2.68%
Vetropack I 2065.00 4.29% 85.00 304 1980.00 1980.00 2080.00 5 2065.00 2075.00 8 -1.98% -1.49%
Vifor Pharma N 145.10 -0.14% -0.20 107868 146.60 144.55 146.60 570 145.05 145.15 208 2.47% 35.92%
Villars N 785.00 - - - - - - 50 770.00 780.00 21 0.64% 0.64%
Von Roll I 1.05 -1.40% -0.01 25561 1.07 1.05 1.08 14347 1.05 1.06 991 -1.83% -18.94%
Vontobel N 56.05 -0.09% -0.05 58685 55.95 55.80 56.20 802 56.05 56.10 1048 -0.53% 11.31%
Walliser KB I 117.50 0.43% 0.50 546 116.00 116.00 117.50 540 116.00 117.50 59 1.30% 3.54%
Warteck Invest N 1890.00 -0.53% -10.00 329 1900.00 1890.00 1900.00 108 1880.00 1900.00 192 - 3.10%
Wisekey N 2.52 -0.98% -0.03 5611 2.55 2.52 2.57 215 2.52 2.56 3975 2.62%