22.01.2020 16:04:35
SWISS PERFORMANCE PR
713.71
CHF
2.4640
0.35%
22.01.2020 15:48
 
Chart
Kursdaten
Kurs 713.71 Eröffnung 712.97
Diff. absolut 2.46 Tages-Hoch 715.88
Diff. % 0.35 % Tages-Tief 712.97
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 711.25 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 15:48
Währung CHF Aktualisierungsstand 22.01.2020 / 16:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.77% 711.2 688.0
1 Woche 2.32% 711.2 693.2
1 Monat 2.31% 711.2 688.0
3 Monate 9.19% 711.2 647.7
6 Monate 9.58% 711.2 623.8
1 Jahr 21.74% 711.2 576.1
3 Jahre 32.97% 711.2 528.9
SMI
27.08
26.51
2.77
2.52
-11.9
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.9,"chartHeight":36.675353692804,"year":2018,"ID_NOTATION":"1274207"},"2019":{"performance":27.08,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1274207"},"2020":{"performance":2.77,"chartHeight":23.591250447609,"year":2020,"ID_NOTATION":"1274207"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 16:04:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.25 0.56% 0.13 3393152 23.31 23.21 23.57 7104 23.24 23.25 4275 -0.09% -1.07%
Addex N 2.21 -0.90% -0.02 43639 2.21 2.16 2.26 286 2.21 2.23 4000 17.99% 35.98%
Adecco N 60.18 -0.27% -0.16 361055 60.32 60.04 60.70 472 60.16 60.18 952 -1.69% -1.44%
Adval Tech N 158.00 0.00% 0.00 7 158.00 158.00 158.00 43 154.00 160.00 71 1.28% -7.06%
Aevis N 14.05 -0.35% -0.05 6263 14.05 14.00 14.20 48 14.05 14.15 2423 -0.35% 0.71%
Airesis N 1.06 1.92% 0.02 15165 1.07 1.06 1.07 10000 1.01 1.07 13233 -7.96% -11.86%
Alcon N 60.32 1.40% 0.83 938565 59.55 59.41 60.42 2177 60.29 60.32 395 2.43% 8.56%
Allreal N 201.00 0.50% 1.00 20326 201.00 199.60 201.50 1147 200.50 201.00 551 1.94% 3.95%
Also N 165.20 0.36% 0.60 9831 165.20 164.80 166.00 180 165.00 165.20 173 1.11% 0.73%
Aluflexpack N 20.70 0.98% 0.20 4363 20.50 20.50 20.90 40 20.65 20.75 120 -0.49% 3.02%
AMS I 42.02 -1.25% -0.53 406268 42.87 41.82 42.87 125 42.02 42.04 441 -3.27% 8.35%
APG SGA N 288.00 2.13% 6.00 2130 278.00 277.50 288.00 10 287.00 288.50 20 0.18% -0.70%
Arbonia N 12.58 -0.63% -0.08 151068 12.62 12.44 12.70 258 12.58 12.60 212 1.12% 0.48%
Arundel N 2.10 - - - - - - 2238 1.94 2.10 6618 0.00% 0.00%
Aryzta N 0.97 -1.56% -0.02 2010750 0.98 0.96 0.98 14406 0.97 0.97 3770 -1.88% -9.00%
Ascom N 10.22 0.59% 0.06 129438 10.12 10.12 10.30 807 10.18 10.22 1988 -5.75% -3.42%
Asmallworld N 2.76 -1.43% -0.04 900 2.76 2.76 2.76 500 2.80 2.88 3111 0.00% 3.70%
Autoneum N 115.20 -2.04% -2.40 23512 119.40 114.40 119.90 30 115.10 115.20 60 4.81% 1.20%
Bachem N 160.00 1.52% 2.40 8225 158.00 157.20 160.00 153 159.60 159.80 82 2.60% 1.81%
Bâloise N 178.50 0.45% 0.80 68778 178.50 177.70 179.80 189 178.40 178.50 407 0.34% 1.54%
Bank Linth N 482.00 -1.63% -8.00 87 492.00 482.00 492.00 10 480.00 484.00 10 0.82% 0.82%
BC Genève N 199.00 1.53% 3.00 504 196.50 196.50 199.00 110 198.00 199.00 123 -0.51% 0.77%
BC Jura I 59.00 0.85% 0.50 365 57.00 57.00 59.00 28 58.00 59.00 200 3.54% 4.46%
BC Vaudoise N 814.00 0.12% 1.00 2963 810.00 809.00 816.00 132 812.00 814.00 78 1.88% 2.91%
Banque Profil I 1.99 - - - - - - 1418 1.92 1.98 293 -0.50% -10.36%
Barry Callebaut N 2184.00 0.00% 0.00 6123 2200.00 2178.00 2230.00 41 2184.00 2186.00 22 2.44% 2.15%
Basellandsch. KB PS 934.00 0.21% 2.00 198 930.00 930.00 934.00 38 930.00 932.00 12 0.65% 1.30%
Basilea Pharma N 60.60 2.28% 1.35 99610 60.00 59.35 61.20 14 60.60 60.75 33 4.50% 26.44%
Basler KB PS 77.80 -0.77% -0.60 3026 78.00 77.60 78.80 290 77.60 78.40 774 -0.76% 4.53%
BB Biotech N 67.90 2.11% 1.40 97174 66.95 66.80 68.20 48 67.90 67.95 919 2.23% 0.38%
Belimo N 6860.00 -0.15% -10.00 291 6820.00 6820.00 6910.00 32 6860.00 6880.00 11 -2.28% -5.76%
Bell Food Group N 259.50 -0.95% -2.50 1609 265.00 258.50 265.00 74 258.50 259.50 38 -1.32% 0.00%
Bellevue N 25.50 0.79% 0.20 459 25.40 25.40 25.50 200 25.40 25.50 81 -0.78% 5.86%
Titlis-Bahnen N 358.00 -0.56% -2.00 62 359.00 358.00 359.00 5 357.00 358.00 58 3.45% 4.05%
BEKB | BCBE N 227.50 -1.30% -3.00 1691 229.50 227.50 230.00 265 227.50 228.00 581 1.32% 3.83%
BFW Liegenschaften N 44.20 0.00% 0.00 501 44.00 44.00 44.20 10113 44.10 44.20 12799 0.00% -0.23%
BKW N 88.20 0.00% 0.00 54920 88.40 87.60 89.00 425 88.10 88.30 716 7.30% 23.53%
Blackstone Res. N 0.90 2.51% 0.02 4000 0.89 0.89 0.90 1883 0.90 0.91 950 -6.20% -6.20%
Bobst N 51.50 -2.65% -1.40 64287 50.00 49.20 51.85 112 51.40 51.50 180 -0.94% -6.12%
Bossard N 144.50 -1.37% -2.00 44677 146.40 144.30 147.20 163 144.30 144.60 47 -7.57% -16.14%
Bucher N 338.60 -0.94% -3.20 15611 339.40 337.40 344.80 73 338.40 338.60 92 1.30% 0.59%
Burckhardt Compr. N 278.00 0.00% 0.00 5363 278.00 276.00 282.00 98 277.50 278.00 54 2.39% 4.91%
Burkhalter N 78.30 0.38% 0.30 2535 78.40 77.60 78.50 73 78.20 78.30 57 4.00% 2.50%
BVZ N 1370.00 -0.72% -10.00 6 1370.00 1370.00 1370.00 1 1370.00 1380.00 19 -0.72% 15.00%
Calida N 37.50 -0.53% -0.20 1570 37.70 37.00 37.70 25 37.40 37.50 121 -0.79% 2.45%
Gavazzi I 260.00 0.00% 0.00 181 263.00 260.00 263.00 51 260.00 261.00 67 0.00% 0.00%
Cassiopea N 41.70 -0.48% -0.20 4978 42.20 41.00 42.20 20 41.40 41.80 85 4.23% -0.24%
Cembra Money Bank N 116.40 0.34% 0.40 53160 116.50 115.40 116.80 649 116.40 116.50 488 1.84% 9.43%
Lindt & Sprüngli N 91100.00 0.89% 800.00 63 90700.00 90700.00 91500.00 1 91100.00 91200.00 2 0.67% 5.61%
Lindt & Sprüngli PS 8150.00 1.75% 140.00 1627 8035.00 8030.00 8160.00 8 8145.00 8155.00 5 -0.12% 6.59%
Cicor Technologies N 62.80 -0.79% -0.50 3906 63.10 62.10 63.20 90 62.80 63.00 255 1.77% 6.57%
Clariant N 22.50 1.12% 0.25 1695960 22.30 22.24 22.57 10959 22.50 22.51 5567 3.87% 3.01%
Coltene N 93.50 -0.85% -0.80 1767 94.60 93.00 94.60 56 93.20 93.50 45 -2.58% 6.19%
Comet N 129.40 0.08% 0.10 29799 128.90 128.50 130.60 102 129.40 129.60 91 2.62% 5.46%
Richemont N 76.90 0.18% 0.14 855855 77.26 76.58 77.52 427 76.88 76.90 106 0.42% 0.92%
CI COM I 2.36 - - - - - - 98 2.36 2.66 1127 -12.59% -2.48%
Comp. Fin. Tradition 107.00 -0.47% -0.50 165 107.50 107.00 107.50 450 106.50 107.00 118 0.94% 1.90%
Conzzeta N 1142.00 -1.04% -12.00 1480 1158.00 1138.00 1162.00 25 1138.00 1142.00 46 -1.03% -0.17%
Cosmo N 82.70 -1.08% -0.90 5235 84.00 81.70 84.00 145 82.40 82.70 28 5.16% 9.00%
CPH N 78.60 0.00% 0.00 415 78.60 78.60 78.80 50 78.20 78.80 36 -1.01% -0.76%
Crealogix N 118.00 0.43% 0.50 1013 118.00 117.50 118.00 142 118.00 118.50 50 2.62% 7.80%
CS Group N 13.22 -0.75% -0.10 6094632 13.31 13.16 13.44 8393 13.22 13.22 3614 -2.52% 1.68%
Daetwyler I 169.20 -0.35% -0.60 36029 169.60 168.40 170.40 517 169.00 169.20 210 -1.74% -8.91%
DKSH N 56.70 0.98% 0.55 110803 56.40 56.25 57.15 2009 56.70 56.75 1001 0.45% 6.55%
Dormakaba N 631.50 -0.24% -1.50 8593 635.50 629.00 635.50 15 630.50 631.50 54 -4.31% -8.59%
Dufry N 92.40 1.65% 1.50 190048 90.98 90.72 92.68 238 92.38 92.44 53 -5.49% -5.33%
Edisun Power N 132.00 1.54% 2.00 329 129.00 129.00 132.00 25 130.00 132.00 252 -2.26% -2.26%
EFG International N 6.29 0.80% 0.05 191928 6.22 6.17 6.34 1652 6.28 6.29 1581 0.32% -2.35%
Elma Electronic N 440.00 - - - - - - 110 438.00 440.00 1 0.46% 0.46%
Emmi N 865.50 0.64% 5.50 3759 860.00 854.00 868.00 48 865.00 866.00 23 1.47% 2.08%
Ems-Chemie N 663.50 -0.67% -4.50 10788 667.50 662.50 673.00 114 663.50 664.00 45 6.03% 4.95%
Evolva N 0.30 1.00% 0.00 9761035 0.30 0.30 0.33 8334 0.30 0.30 10000 44.10% 36.53%
Feintool N 55.50 -0.18% -0.10 2539 56.10 55.20 56.50 82 55.40 55.70 5 -3.97% -10.03%
Flughafen Zürich N 174.30 0.46% 0.80 36363 174.00 173.50 175.20 52 174.20 174.30 107 0.52% -1.81%
Forbo N 1702.00 0.12% 2.00 1243 1701.00 1695.00 1717.00 10 1701.00 1704.00 25 0.53% 3.16%
Fundamenta N 15.30 0.33% 0.05 6333 15.15 15.15 15.30 259 15.25 15.30 4386 -0.65% -0.65%
Galenica N 64.35 1.34% 0.85 87739 63.35 63.00 64.40 491 64.25 64.35 867 3.17% 6.10%
GAM N 2.91 -0.68% -0.02 547370 2.90 2.90 2.98 1581 2.91 2.92 3036 6.24% 4.49%
Geberit N 520.20 0.27% 1.40 64766 520.00 519.00 522.20 428 520.00 520.20 140 -4.53% -4.49%
Georg Fischer N 987.50 -0.15% -1.50 9089 992.00 983.50 997.50 36 986.00 987.50 27 0.05% 0.61%
Givaudan N 3120.00 0.26% 8.00 17143 3126.00 3104.00 3133.00 254 3119.00 3120.00 25 2.88% 2.67%
Glarner KB N 33.50 -0.89% -0.30 1590 33.80 33.30 33.80 322 33.30 33.70 875 1.20% 1.50%
Graubündner KB PS 1520.00 0.33% 5.00 126 1515.00 1515.00 1520.00 17 1515.00 1520.00 40 1.34% 2.02%
Groupe Minoteries N 340.00 -0.58% -2.00 250 344.00 340.00 344.00 18 340.00 354.00 68 -2.84% -5.00%
Gurit I 1596.00 1.27% 20.00 1240 1588.00 1588.00 1616.00 22 1594.00 1596.00 15 9.44% 5.49%
Helvetia N 141.00 0.50% 0.70 35329 140.90 140.50 141.70 340 140.90 141.10 808 0.94% 2.56%
Hiag Immo N 111.00 0.00% 0.00 399 110.00 110.00 111.00 252 110.50 111.00 464 1.83% 2.78%
Highlight I 27.40 5.38% 1.40 4477 26.00 25.80 27.40 100 27.00 27.40 102 5.69% 3.17%
Hochdorf N 84.50 -5.69% -5.10 2220 88.60 84.50 89.30 202 84.20 85.50 21 -0.99% 7.69%
Huber+Suhner N 76.70 -0.65% -0.50 55644 76.60 76.10 77.50 206 76.70 76.90 919 1.18% 0.52%
Hypo Lenzburg N 4700.00 0.00% 0.00 12 4700.00 4660.00 4700.00 20 4660.00 4700.00 47 0.00% 2.62%
Idorsia N 33.62 1.63% 0.54 384818 33.12 32.90 33.78 2350 33.60 33.64 500 8.89% 10.49%
Implenia N 43.18 -2.40% -1.06 52939 43.96 43.08 44.60 10 43.16 43.18 381 9.50% 12.68%
Inficon N 755.00 -0.13% -1.00 5634 753.00 751.50 765.50 13 754.50 755.00 51 -2.64% -1.63%
Interroll N 2040.00 -0.49% -10.00 2118 2035.00 2010.00 2045.00 38 2035.00 2040.00 11 -10.28% -5.75%
Intershop N 605.00 0.00% 0.00 157 609.00 602.00 612.00 17 605.00 607.00 10 2.72% 6.70%
Investis N 84.40 -0.47% -0.40 2707 85.00 84.20 85.00 209 84.40 84.80 28 4.18% 4.43%
IVF Hartmann N 160.00 1.27% 2.00 575 160.00 159.00 160.00 268 159.00 162.00 190 -1.25% 1.28%
Julius Bär N 51.42 2.02% 1.02 514124 50.68 50.54 51.82 1867 51.38 51.42 1425 1.51% 0.94%
Jungfraubahn N 176.00 0.69% 1.20 1489 174.20 174.20 176.20 10 175.40 176.20 86 2.22% 5.94%
Kardex N 169.40 -0.59% -1.00 7383 168.40 168.40 171.40 277 169.00 169.40 99 1.91% 4.54%
Klingelnberg N 22.45 -1.75% -0.40 6191 22.95 22.35 22.95 462 22.35 22.45 253 -2.56% -6.35%
Komax N 201.40 -0.79% -1.60 43401 202.60 197.20 204.20 56 200.80 201.20 30 -13.47% -14.13%
Kudelski I 5.68 -0.18% -0.01 91861 5.65 5.62 5.69 16815 5.65 5.68 694 -0.18% -1.04%
Kühne + Nagel N 167.75 1.15% 1.90 112456 165.85 165.50 168.00 584 167.65 167.75 875 -0.03% 1.62%
Kuros BioSciences N 2.92 0.69% 0.02 24985 2.99 2.87 2.99 1329 2.91 2.96 3632 -5.54% 18.37%
LafargeHolcim N 51.92 -1.59% -0.84 2138626 52.42 51.82 52.64 1676 51.92 51.94 3744 0.27% -1.75%
Lalique N 39.00 2.63% 1.00 701 39.00 39.00 39.00 30 38.00 38.60 939 -2.06% -2.06%
Landis+Gyr N 100.60 -2.33% -2.40 112428 102.90 99.05 103.30 615 100.50 100.60 504 0.78% 2.28%
Lmgroup I 45.00 1.58% 0.70 2692 44.30 44.30 45.30 12 44.90 45.00 2002 -6.34% -3.70%
Leclanché N 1.35 0.00% 0.00 33634 1.40 1.35 1.40 7148 1.35 1.39 11460 -1.45% -2.87%
Lem N 1478.00 -0.27% -4.00 100 1482.00 1472.00 1484.00 25 1478.00 1482.00 17 -1.33% 4.07%
Leonteq N 35.00 0.40% 0.14 11452 35.66 34.82 35.66 533 35.00 35.08 159 0.06% 6.15%
LLB N 61.70 -0.32% -0.20 2980 61.20 61.20 62.40 119 61.70 61.90 98 -0.16% -0.80%
Logitech N 46.94 0.43% 0.20 999840 46.35 46.05 47.11 61 46.93 46.94 421 1.92% 1.99%
Lonza N 400.10 1.32% 5.20 400177 394.00 389.00 401.90 292 399.90 400.10 143 10.28% 11.81%
LumX N 0.07 0.00% 0.00 35840 0.06 0.06 0.07 8160 0.07 0.07 35851 -9.59% -9.59%
Luzerner KB N 413.50 0.12% 0.50 1278 412.00 411.00 415.00 27 413.50 414.50 38 -0.72% -1.55%
MCH Group N 24.80 -1.20% -0.30 3066 25.00 24.50 25.20 78 24.70 24.90 100 -2.71% -3.83%
Medacta N 81.00 1.12% 0.90 62411 80.50 79.60 82.00 326 80.90 81.20 252 12.03% 10.64%
Medartis N 47.40 0.85% 0.40 2158 46.65 46.45 47.50 130 47.30 47.50 827 3.30% 7.55%
Meier Tobler N 14.98 1.08% 0.16 3022 14.80 14.78 14.98 15 14.94 14.98 298 1.23% 5.86%
Metall Zug N 2250.00 -1.32% -30.00 334 2260.00 2250.00 2270.00 6 2250.00 2260.00 12 1.33% 4.59%
Meyer Burger N 0.40 -0.98% -0.00 1567511 0.40 0.39 0.40 32842 0.40 0.40 26061 8.78% 8.32%
Mikron N 6.40 0.00% 0.00 5607 6.40 6.36 6.40 2000 6.38 6.40 915 -0.62% -5.33%
Mobilezone N 11.30 1.25% 0.14 71151 11.16 11.12 11.36 331 11.28 11.30 826 0.00% 2.76%
Mobimo N 317.50 1.44% 4.50 7312 315.00 313.00 319.50 82 317.00 317.50 246 4.51% 8.49%
Molecular Partners N 22.85 -0.44% -0.10 25199 22.90 22.50 22.90 689 22.75 22.85 168 5.03% 30.99%
Nestlé N 109.04 0.63% 0.68 3743430 108.94 108.56 109.38 1652 109.02 109.04 3024 4.78% 3.42%
Newron Pharma N 6.96 1.16% 0.08 17732 6.88 6.73 7.09 250 6.91 6.96 120 3.46% 8.35%
Novartis N 92.53 -0.39% -0.36 3580895 92.75 92.32 93.50 1282 92.52 92.53 678 1.79% 1.08%
Novavest N 44.10 -0.45% -0.20 4012 44.20 44.10 44.30 1813 44.10 44.30 2246 0.14% 1.83%
ObsEva N 4.15 1.72% 0.07 69381 4.25 4.15 4.38 1396 4.12 4.17 780 13.65% 17.58%
OC Oerlikon N 10.87 -1.18% -0.13 840224 10.99 10.87 11.09 5485 10.87 10.88 13644 -2.40% -3.17%
Orascom N 14.98 -0.13% -0.02 6560 15.00 14.94 15.02 801 15.00 15.02 1418 -0.27% -1.83%
Orell Füssli N 113.00 0.89% 1.00 1613 113.00 111.00 115.00 144 112.00 113.00 212 3.70% 12.56%
Orior N 89.70 2.16% 1.90 13257 87.60 87.60 90.00 62 89.50 89.60 168 -1.35% -1.90%
Pargesa I 82.10 -0.12% -0.10 59037 82.20 81.80 82.45 203 82.05 82.10 157 0.55% 2.18%
Partners Group N 942.40 0.06% 0.60 42294 949.60 939.00 951.20 81 942.00 942.40 109 2.77% 6.13%
Peach Property N 39.40 -1.00% -0.40 7498 39.70 39.10 39.80 286 39.30 39.40 843 0.51% 0.76%
Perfect Holding N 0.01 0.00% 0.00 3000 0.01 0.01 0.01 7427 0.01 0.02 222475 0.00% -11.76%
Perrot Duval I 145.00 2.84% 4.00 1706 143.00 143.00 148.00 68 144.00 147.00 50 0.71% 2.92%
Phoenix Mecano I 478.50 0.74% 3.50 246 473.50 473.00 479.50 7 477.00 479.50 11 -1.96% -0.73%
Pierer Mobility I 51.70 -3.18% -1.70 4939 53.40 51.50 53.40 56 51.70 51.90 75 -3.61% -1.11%
Plazza N 280.00 0.00% 0.00 611 280.00 280.00 281.00 117 280.00 281.00 331 1.82% -0.71%
Poenina N 47.60 0.42% 0.20 315 47.50 47.50 47.60 30 47.50 47.60 300 1.28% -1.45%
Polyphor N 7.48 0.13% 0.01 8817 7.36 7.35 7.49 333 7.40 7.49 3899 1.22% -5.44%
Private Equity N 59.00 1.72% 1.00 1693 58.00 57.00 59.00 112 58.00 59.00 725 -0.85% -0.85%
PSP N 143.00 0.56% 0.80 52599 142.20 141.70 143.00 1118 142.90 143.00 563 2.52% 6.44%
Relief Therapeut. N 0.00 0.00% 0.00 90000 0.00 0.00 0.00 19852246 0.00 0.00 49270978 0.00% 0.00%
Rieter N 128.90 -1.23% -1.60 10017 131.10 128.70 131.60 96 128.80 129.10 35 -2.61% -5.50%
Roche GS 332.00 0.61% 2.00 1142400 330.25 330.10 332.35 970 332.00 332.05 192 3.76% 5.10%
Romande Energie N 1250.00 0.00% 0.00 138 1250.00 1250.00 1250.00 83 1240.00 1250.00 16 0.00% 4.17%
Santhera N 12.06 -2.27% -0.28 8698 12.24 12.06 12.32 235 12.06 12.20 773 4.93% 8.82%
Schaffner N 205.00 0.00% 0.00 118 205.00 205.00 206.00 11 205.00 206.00 3 -0.49% -7.66%
Schindler N 246.40 -2.53% -6.40 16926 253.00 246.00 253.00 251 246.00 246.20 199 4.03% 6.58%
Schindler PS 256.50 -2.69% -7.10 82467 264.00 256.40 264.00 312 256.50 256.60 185 4.73% 7.07%
Schlatter N 37.60 -0.53% -0.20 1005 37.20 37.20 37.60 611 37.00 37.60 6 1.62% 5.03%
Schmolz + Bickenbach 0.23 -0.64% -0.00 1892871 0.24 0.23 0.24 19127 0.23 0.23 57595 -5.60% -16.01%
Schweiter I 1230.00 -0.16% -2.00 3026 1232.00 1228.00 1244.00 44 1228.00 1230.00 73 -0.32% 0.49%
SNB N 5960.00 2.05% 120.00 145 5850.00 5830.00 5990.00 1 5940.00 5960.00 6 3.91% 8.35%
Sensirion N 42.00 -2.55% -1.10 6948 43.20 41.50 43.20 3 41.85 42.00 637 -0.58% 4.99%
SF Urban Prop. N 103.00 0.00% 0.00 2110 103.00 103.00 103.00 227 102.00 103.00 719 0.00% 4.57%
SFS N 92.25 -1.07% -1.00 24606 92.95 92.05 93.60 185 92.15 92.30 15 -0.90% 0.16%
SGS N 2726.00 0.48% 13.00 9344 2718.00 2713.00 2732.00 31 2726.00 2727.00 42 2.18% 2.34%
Siegfried N 495.00 1.23% 6.00 13893 491.50 487.00 497.50 41 495.00 495.50 317 1.03% 4.26%
SIG Combibloc N 15.90 0.76% 0.12 423992 15.74 15.66 16.02 1519 15.88 15.92 3142 2.60% 2.07%
Sika N 183.90 0.22% 0.40 314134 183.95 183.60 185.45 350 183.85 183.90 543 2.95% 0.91%
SoftwareOne N 26.05 1.36% 0.35 110580 25.80 25.70 26.15 1343 26.00 26.05 1407 3.63% 3.84%
Sonova N 238.70 1.88% 4.40 179797 235.00 234.90 239.10 253 238.60 238.70 598 4.13% 5.78%
Spice Priv. Eq. N 18.50 0.00% 0.00 201 18.50 18.50 18.50 691 18.40 18.70 200 -0.54% -3.65%
St. Galler KB N 458.50 -0.65% -3.00 1499 460.50 458.00 461.50 127 458.00 458.50 19 0.54% 2.44%
Stadler Rail N 47.36 -0.71% -0.34 160649 47.52 47.36 47.92 426 47.36 47.42 853 2.19% -1.36%
Starrag N 47.80 -0.42% -0.20 260 47.60 47.60 47.80 389 47.80 48.60 458 5.26% 3.90%
Straumann N 1022.00 0.69% 7.00 11405 1017.00 1015.50 1027.50 56 1022.00 1022.50 101 3.05% 6.80%
Sulzer N 109.20 0.83% 0.90 61162 108.10 108.10 109.80 944 109.20 109.30 1097 0.65% 0.28%
Sunrise N 81.30 1.31% 1.05 158809 80.60 80.50 81.90 460 81.25 81.30 1268 0.63% 5.52%
Swatch Group N 51.50 2.28% 1.15 82383 50.70 50.10 51.55 1440 51.45 51.50 1515 -1.27% -1.56%
Swatch Group I 269.80 2.35% 6.20 223660 263.80 262.40 270.00 471 269.70 269.80 340 -2.77% -2.37%
Swiss Life N 493.50 0.10% 0.50 95962 494.10 493.50 497.80 242 493.40 493.50 67 0.84% 1.48%
Swiss Prime Site N 118.80 0.25% 0.30 103213 119.00 118.60 120.30 1798 118.60 118.80 1057 3.49% 5.90%
Swiss Re N 110.10 0.73% 0.80 677888 109.75 109.60 110.55 2915 110.10 110.15 755 0.55% 0.55%
Swisscom N 531.40 0.30% 1.60 54812 531.60 529.20 533.40 402 531.40 531.60 149 1.38% 3.36%
Swissquote N 59.95 1.18% 0.70 81141 59.30 58.65 60.00 912 59.85 60.00 1943 18.26% 22.11%
Tecan N 291.00 0.62% 1.80 14165 289.20 288.40 292.80 53 291.00 291.20 88 3.95% 6.32%
Temenos N 159.20 1.24% 1.95 223519 157.25 156.00 159.35 195 159.20 159.25 168 5.64% 2.64%
Thurgauer KB PS 108.00 0.00% 0.00 809 107.50 107.00 108.50 115 107.50 108.50 90 -0.46% -0.92%
Tornos N 6.65 1.37% 0.09 17896 6.60 6.60 6.70 80 6.61 6.66 126 -1.06% -2.53%
TX Group N 92.80 -0.43% -0.40 1624 93.00 92.50 93.00 303 92.50 92.80 8 1.86% -0.53%
U-Blox N 95.85 1.59% 1.50 25165 94.35 93.15 96.85 219 95.75 95.95 95 -0.58% -3.53%
UBS Group N 12.41 1.55% 0.19 19109435 12.20 12.18 12.49 27184 12.41 12.42 26344 -4.19% 0.00%
Valartis N 10.20 2.00% 0.20 2558 10.20 10.00 10.20 1081 9.95 10.20 2308 -2.91% -1.96%
Valiant N 100.20 0.00% 0.00 10706 100.60 99.40 100.60 109 100.00 100.20 339 1.83% 1.83%
Valora N 270.50 -0.55% -1.50 8216 270.50 269.00 272.50 68 270.00 270.50 311 -0.37% 0.74%
Varia N 43.20 0.00% 0.00 1792 43.20 43.20 43.20 84 43.10 43.20 818 2.13% 1.41%
VAT Group N 157.40 0.22% 0.35 91622 157.10 156.85 158.70 480 157.45 157.55 192 0.61% -3.97%
Vaudoise Vers. I 602.00 0.67% 4.00 1367 600.00 596.00 602.00 49 600.00 602.00 84 3.82% 4.55%
Vetropack I 3025.00 -2.42% -75.00 504 3085.00 3015.00 3095.00 3 3020.00 3025.00 8 -4.17% 1.97%
Vifor Pharma N 185.35 0.46% 0.85 113308 184.65 182.65 185.95 199 185.35 185.45 466 1.99% 4.44%
Villars N 830.00 0.00% 0.00 10 830.00 830.00 830.00 5 820.00 830.00 28 1.22% -0.60%
Von Roll I 0.84 -0.24% -0.00 36729 0.83 0.82 0.84 9720 0.83 0.84 2340 -3.88% -3.66%
Vontobel N 69.85 -0.07% -0.05 67547 69.50 69.50 70.40 562 69.85 69.90 353 2.72% 1.08%
VP Bank I 165.00 0.12% 0.20 621 162.20 162.20 166.40 20 165.00 165.20 4 2.74% 6.32%
VZ Holding N 327.00 2.67% 8.50 4217 319.50 316.50 332.50 47 327.00 328.00 7 6.52% 6.70%
Walliser KB I 114.00 0.44% 0.50 835 114.00 113.00 114.00 2 114.00 114.50 500 0.89% 0.44%
Warteck Invest N 2160.00 0.00% 0.00 37 2160.00 2160.00 2160.00 15 2140.00 2160.00 147 2.86% 4.85%
Wisekey N 1.89 -4.06% -0.08 100573 1.95 1.85 1.95 500 1.89 1.91 3709 -2.96% -8.80%
Ypsomed N 144.20 3.15% 4.40 27731 140.00 139.80 145.40 44 144.00 144.40 183 3.56% 6.72%
Zehnder N 47.40 2.71% 1.25 8196 46.50 46.05 47.50 181 47.35 47.40 3471 4.06% 1.21%
Züblin N 28.80 1.41% 0.40 1671 28.80 28.80 29.00 662 28.80 29.00 5669 0.71% 5.19%
Zug Estates N 2390.00 -0.83% -20.00 236 2400.00 2360.00 2410.00 19 2380.00 2390.00 50 2.12% 3.43%
Zuger Kantonalbank N 6300.00 - - - - - - 10 6300.00 6360.00 9 -0.32% -0.32%
Zur Rose N 128.40 4.90% 6.00 68329 124.00 124.00 129.00 281 128.20 128.40 11 4.08% 14.39%
Zurich Insurance N 407.30 -0.10% -0.40 251856 409.50 407.10 411.20 86 407.30 407.40 609 1.95% 2.67%
Zwahlen & Mayr I 256.00 - - - - - - 1 252.00 256.00 12 2.40% 1.59%