17.07.2018 07:49:36
SWISS PERFORMANCE PR
589.45
CHF
-0.60
-0.10%
16.07.2018 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2018 590.06 Volatilität in % -
Börse Letzter Handel 16.07.2018 / 22:06
Währung CHF Aktualisierungsstand 17.07.2018 / 07:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.42% 633.3 560.5
1 Woche 0.97% 590.8 577.8
1 Monat 1.86% 590.8 560.5
3 Monate 1.97% 598.6 560.5
6 Monate -5.53% 633.3 560.5
1 Jahr -0.12% 633.3 560.5
3 Jahre 0.64% 633.3 472.6
SMI
15.22
13
SMI
-3.49
-5.58
SMI
-4.42
-5.69
2016
2017
2018
{"2016":{"performance":-3.49,"chartHeight":15.055545481421,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":15.22,"chartHeight":22.809934353289,"year":2017,"ID_NOTATION":"1274207"},"2018":{"performance":-4.42,"chartHeight":16.299431058646,"year":2018,"ID_NOTATION":"1274207"}}
{"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":-5.69,"chartHeight":17.629314143866,"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":-1.57,"chartHeight":10.849412453563,"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":1.4,"chartHeight":10.245980664,"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":-1.09,"chartHeight":8.9280816735023,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2018 07:49:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 21.70 0.18% 0.04 4269086 21.60 21.59 21.84 80 23.00 21.60 5 0.46% -16.92%
AMS I 71.30 1.92% 1.34 589534 70.70 70.48 72.20 70 71.60 72.50 540 5.19% -19.39%
APG SGA N 364.50 0.83% 3.00 1705 358.00 354.00 368.50 13 359.00 370.00 400 2.24% -19.93%
Addex N 2.56 0.79% 0.02 2302 2.55 2.55 2.59 9999 2.55 2.60 4046 -1.54% 11.79%
Adecco N 58.44 -0.38% -0.22 768725 58.64 58.32 59.12 25 59.20 59.20 1371 -0.71% -21.61%
Adval Tech N 220.00 - - - - - - 6 220.00 225.00 414 5.26% -7.95%
Aevis N 60.00 -0.33% -0.20 2496 60.20 59.20 60.20 100 59.60 60.20 800 -2.60% 3.27%
Airesis N 1.23 -2.38% -0.03 75000 1.23 1.23 1.23 3000 1.22 1.29 5747 0.82% 7.89%
Airopack N 9.14 2.01% 0.18 29783 9.16 8.90 9.16 998 8.60 9.18 1443 -0.44% -6.26%
Allreal N 154.20 0.06% 0.10 9453 153.60 153.60 154.30 130 153.80 154.40 130 0.46% -6.43%
Also N 114.20 0.71% 0.80 22794 113.00 113.00 115.80 250 114.00 117.00 425 -3.55% -14.78%
Arbonia N 16.44 0.00% 0.00 41799 16.52 16.44 16.64 1000 16.40 16.80 2000 -2.26% 1.17%
Arundel N 5.20 -1.89% -0.10 60 5.20 5.20 5.20 40 5.20 5.30 6554 -1.89% -22.04%
Aryzta N 14.53 0.66% 0.10 390015 14.46 14.42 14.79 2250 14.30 14.84 250 -0.68% -62.41%
Ascom N 17.80 0.11% 0.02 257948 17.92 17.62 17.92 2900 17.30 17.90 2000 1.60% -29.37%
Asmallworld N 5.92 -1.99% -0.12 3349 6.22 5.90 6.22 291 5.80 5.96 250 2.07% -
Autoneum N 236.40 1.90% 4.40 20966 232.20 230.80 238.80 593 236.00 236.80 7 3.14% -15.80%
BC Geneve N 183.50 -0.54% -1.00 400 184.50 183.50 184.50 206 183.00 184.50 100 -0.54% 11.96%
BC Jura I 55.50 -3.48% -2.00 6 55.50 55.50 55.50 10 - 56.50 61 -1.77% -4.31%
BC Vaudoise N 735.00 0.27% 2.00 4055 733.00 730.00 738.00 2 - 738.00 33 -1.87% -
BEKB | BCBE N 190.00 0.32% 0.60 5080 188.00 188.00 190.00 91 189.00 190.00 1431 4.86% 7.71%
BFW Liegenschaften N 42.80 - - - - - - 125 42.20 42.80 945 0.23% -0.93%
BKW N 65.40 -0.15% -0.10 8773 65.40 65.40 65.90 187 64.10 65.00 100 -1.21% 12.86%
BVZ N 825.00 -1.20% -10.00 8 840.00 825.00 850.00 5 810.00 855.00 5 -1.20% 22.68%
Bachem N 137.00 2.24% 3.00 12597 134.80 134.40 137.60 200 130.00 138.00 1750 1.48% -11.04%
Bank Cler N 52.00 -0.76% -0.40 7018 52.00 52.00 52.20 316339 52.00 52.20 200 -0.76% 22.21%
Bank Linth N 460.00 1.32% 6.00 13 456.00 456.00 460.00 10 458.00 462.00 10 -0.86% -9.45%
Banque Profil I 2.96 - - - - - - 994 2.90 3.28 999 -9.20% -27.45%
Barry Callebaut N 1758.00 -2.33% -42.00 8266 1767.00 1749.00 1799.00 20 1747.00 1846.00 110 -2.82% -13.53%
Basellandschaftliche 916.00 0.22% 2.00 91 918.00 914.00 918.00 64 914.00 918.00 19 -0.87% 1.27%
Basilea Pharma N 67.05 -0.52% -0.35 33823 67.10 67.05 68.10 550 67.00 68.50 500 0.37% -11.66%
Basler KB PS 76.00 0.80% 0.60 1836 76.00 75.80 76.40 102 75.80 76.80 200 0.53% 5.34%
Belimo N 4160.00 0.85% 35.00 87 4150.00 4145.00 4180.00 4 4150.00 4165.00 2 1.46% -2.48%
Bell Food N 315.50 0.00% 0.00 3413 315.00 313.00 317.00 500 314.50 317.50 200 -0.63% -15.96%
Bellevue N 22.30 0.45% 0.10 8103 22.50 22.30 22.60 2200 22.20 22.60 200 -2.62% -8.23%
Blackstone Res. N 10.75 -6.52% -0.75 6226 11.89 10.75 11.89 150 10.50 10.75 164 -20.37% -
Bobst N 103.80 0.48% 0.50 6588 103.40 103.30 104.70 990 103.30 105.20 10 2.67% -19.91%
Bossard N 210.40 4.16% 8.40 37102 203.00 202.80 211.80 4 215.00 - 155 11.68% -8.52%
Bucher N 325.60 0.00% 0.00 17275 326.00 324.80 329.60 200 324.60 - 100 1.06% -17.78%
Burckhardt Compressi 351.80 0.98% 3.40 3358 346.20 346.20 353.20 50 345.00 356.00 10 2.03% 11.33%
Burkhalter N 87.50 0.46% 0.40 9965 87.00 86.00 87.80 7 88.00 87.90 100 2.58% -31.05%
Bâloise N 147.40 -0.20% -0.30 90967 147.50 146.30 147.80 1188 - 148.50 40 0.48% -2.83%
CFT I 101.00 0.50% 0.50 1950 101.00 99.20 101.00 486 100.00 101.00 354 -2.42% 5.93%
CI COM I 4.00 - - - - - - 500 3.62 4.20 750 2.56% -13.98%
CPH N 86.00 0.00% 0.00 362 84.00 84.00 86.00 306 84.50 86.00 18 -0.58% 60.60%
CS Group N 15.12 1.65% 0.24 10324163 14.89 14.85 15.21 3280 - 13.50 150 -0.23% -13.13%
Calida N 35.90 -0.28% -0.10 157 36.05 35.90 36.05 15 35.85 35.90 123 1.84% -5.53%
Cassiopea N 57.80 2.48% 1.40 65352 58.40 56.00 59.60 100 58.80 58.60 59 91.39% 66.09%
Cembra Money Bank N 82.30 0.55% 0.45 80881 82.00 81.55 82.35 150 - 82.40 117 3.98% -9.41%
Ceva Logistics N 21.80 -0.46% -0.10 18092 22.00 21.80 22.10 100 21.75 22.40 1500 1.16% -
Cham Paper N 433.00 1.41% 6.00 29 426.00 426.00 433.00 100 430.00 432.00 11 -0.23% -4.20%
Cicor Technologies N 66.40 5.06% 3.20 3248 62.60 62.60 66.40 20 66.20 66.40 421 2.79% 9.75%
Clariant N 23.62 -0.38% -0.09 937351 23.67 23.54 23.81 100 23.40 23.90 2000 -0.67% -13.32%
Coltene N 108.00 -1.10% -1.20 2306 109.40 107.80 109.60 665 108.00 108.20 10 0.19% 13.80%
Comet N 87.90 -1.68% -1.50 30462 90.00 87.60 90.00 145 - 88.00 4260 -1.79% -42.70%
Conzzeta N 1186.00 -0.50% -6.00 913 1196.00 1176.00 1200.00 2 1182.00 1190.00 2 2.60% 16.73%
Cosmo N 118.90 0.17% 0.20 16147 119.60 117.80 120.90 800 118.00 120.10 643 2.77% -18.78%
Crealogix N 150.00 0.00% 0.00 126 150.00 150.00 152.00 50 145.00 163.00 93 -2.60% -2.60%
DKSH N 70.55 -0.70% -0.50 114253 71.65 70.05 71.65 350 70.00 72.00 140 1.36% -17.24%
Daetwyler I 191.00 0.95% 1.80 3847 189.00 188.60 191.80 100 190.00 196.00 100 3.47% 1.38%
Dormakaba N 724.00 0.21% 1.50 10311 725.50 721.50 731.00 2 723.00 725.00 2 2.99% -20.22%
Dufry N 129.95 0.00% 0.00 191990 130.05 129.70 130.70 450 128.50 132.00 125 -1.40% -10.32%
EFG International N 7.22 -1.37% -0.10 108317 7.32 7.22 7.35 997 7.21 7.50 870 -3.60% -29.90%
Edisun Power N 61.00 0.83% 0.50 250 60.50 60.50 61.00 100 57.50 61.00 90 - 46.99%
Elma Electronic N 416.00 -0.95% -4.00 2 416.00 416.00 416.00 8 400.00 410.00 99 - 0.24%
Emmi N 868.00 0.06% 0.50 2797 869.50 860.50 875.00 30 - 870.00 105 2.54% 23.73%
Ems-Chemie N 645.00 2.38% 15.00 39611 631.00 631.00 647.00 35 645.00 648.00 50 6.44% -0.85%
Evolva N 0.25 0.80% 0.00 262348 0.25 0.25 0.25 20000 0.26 0.25 25000 -0.59% -18.55%
Feintool N 111.20 1.46% 1.60 3074 111.60 108.80 112.40 10 111.00 111.40 100 - -5.76%
Flughafen Zuerich N 210.00 -0.38% -0.80 52646 211.20 209.20 211.60 188 210.00 210.20 30 1.65% -5.79%
Forbo N 1450.00 -1.36% -20.00 2644 1471.00 1450.00 1475.00 10 1410.00 1499.00 100 -2.75% -3.65%
GAM N 11.29 -0.18% -0.02 1586144 11.32 11.20 11.58 250 11.30 11.56 2 -16.31% -28.32%
Galenica N 56.00 -0.53% -0.30 59469 56.35 55.90 56.70 200 55.50 56.05 4 6.87% 11.89%
Gavazzi I 310.00 -2.52% -8.00 848 318.00 307.00 318.00 15 315.00 315.00 25 -2.52% -8.69%
Geberit N 436.00 0.44% 1.90 60154 434.20 434.20 437.30 21 434.10 438.00 1660 1.42% 1.61%
Georg Fischer N 1296.00 1.57% 20.00 11512 1275.00 1268.00 1304.00 30 1275.00 1310.00 1 4.85% 0.62%
Givaudan N 2371.00 -0.25% -6.00 21534 2378.00 2366.00 2391.00 3 2340.00 2378.00 100 1.07% 5.28%
Glarner KB N 29.50 -1.34% -0.40 2996 30.00 29.40 30.00 100 29.40 29.60 100 -0.67% -4.22%
Graubündner KB PS 1440.00 -0.69% -10.00 82 1450.00 1440.00 1450.00 20 1435.00 1455.00 42 -1.37% 2.86%
Groupe Minoteries N 392.00 - - - - - - 7 392.00 396.00 300 - 7.32%
Gurit I 828.00 1.84% 15.00 1296 813.00 812.00 833.00 6 802.00 833.00 50 3.11% -21.37%
HIAG Immo N 119.00 -0.83% -1.00 342 120.50 119.00 120.50 496 119.00 120.50 322 -0.83% -1.57%
Helvetia N 573.00 0.53% 3.00 6809 570.00 568.00 574.00 80 567.00 574.00 175 -0.35% 4.47%
Highlight I 20.40 -4.67% -1.00 95 20.40 20.40 20.40 298 15.50 23.00 1000 -7.27% 16.91%
Hochdorf N 248.50 -0.60% -1.50 1250 250.00 242.50 250.00 13 245.00 260.00 300 -5.15% -13.19%
Huber+Suhner N 60.60 -1.30% -0.80 13966 61.40 60.60 61.40 80 59.20 61.00 688 1.68% 19.17%
Hypo Lenzburg N 4520.00 -0.44% -20.00 2 4520.00 4520.00 4520.00 22 4480.00 4520.00 1 -0.88% 1.80%
IVF Hartmann N 183.00 0.27% 0.50 - 183.00 183.00 183.00 21 182.50 188.50 30 -1.08% 1.10%
Idorsia N 26.26 -0.45% -0.12 273779 26.42 26.14 26.76 750 26.30 26.80 2699 -1.50% 3.18%
Implenia N 79.25 0.96% 0.75 24355 78.80 78.60 79.75 500 74.50 80.00 5635 4.76% 20.26%
Inficon N 486.20 -0.12% -0.60 4953 494.80 479.60 495.00 10 475.00 500.00 20 0.87% -20.10%
Interroll N 1724.00 0.35% 6.00 1508 1706.00 1706.00 1734.00 3 1720.00 1728.00 3 4.48% 19.47%
Intershop N 504.00 -0.40% -2.00 558 506.00 504.00 506.00 98 501.00 506.00 79 -0.40% 3.49%
Investis N 60.00 0.00% 0.00 894 60.00 59.60 60.40 200 59.20 60.00 81 - -4.23%
Julius Baer N 57.56 -0.31% -0.18 472786 57.52 57.28 57.90 550 57.42 57.90 750 -3.52% -3.42%
Jungfraubahn N 151.50 -0.66% -1.00 1151 154.00 151.50 156.00 155 151.00 152.00 5 -2.26% 19.10%
KTM Industries AG 76.80 -0.26% -0.20 6656 76.80 76.80 77.40 40 75.00 77.40 284 2.40% 3.92%
Kardex N 140.40 0.57% 0.80 6563 140.40 138.80 142.20 415 136.00 144.00 180 6.04% 17.39%
Kingelnberg N 46.70 0.00% 0.00 111326 46.00 46.00 47.49 297 46.50 - 336 2.31% -
Komax N 272.20 1.34% 3.60 16651 269.00 266.60 272.80 75 270.00 276.00 5 6.75% -14.80%
Kudelski I 9.30 0.00% 0.00 273407 9.34 9.24 9.84 1797 9.30 9.38 3351 -1.80% -22.82%
Kuros N 9.26 -0.43% -0.04 633 9.34 9.20 9.34 500 - 9.32 417 1.76% -22.18%
Kühne + Nagel N 151.40 -0.56% -0.85 226169 152.10 151.40 153.40 34 151.00 154.00 199 -0.82% -12.23%
LLB N 60.50 -1.47% -0.90 29326 60.00 59.90 61.00 100 60.10 62.50 501 -1.31% 21.85%
LafargeHolcim N 47.53 0.40% 0.19 1828514 47.26 47.16 47.78 12090 - 48.00 1320 -1.39% -13.50%
Lalique Group 53.00 3.92% 2.00 1751 51.00 51.00 53.00 200 52.00 52.74 299 7.07% -
Landis+Gyr N 64.60 -0.15% -0.10 59138 64.70 64.30 65.25 1000 64.00 65.45 1525 -1.45% -16.75%
Lastminute.com 13.25 1.53% 0.20 4945 13.00 13.00 13.40 2500 12.65 13.45 500 1.53% -13.96%
Leclanché N 1.90 2.70% 0.05 49059 1.91 1.80 1.92 1 1.91 1.92 2200 -1.04% -27.76%
Lem N 1304.00 -2.69% -36.00 648 1360.00 1302.00 1360.00 2 1320.00 1300.00 5 -5.09% -21.07%
Leonteq N 60.10 3.53% 2.05 114489 60.00 59.60 61.45 630 58.00 61.00 40 4.52% -4.60%
Lindt & Sprüngli N 78500.00 0.13% 100.00 93 78400.00 77900.00 78700.00 1 78000.00 78800.00 2 1.68% 11.37%
Lindt & Sprüngli PS 6645.00 0.45% 30.00 1749 6600.00 6595.00 6655.00 10 6595.00 6650.00 5 1.53% 11.68%
Logitech N 45.58 0.22% 0.10 550534 45.50 45.41 45.84 1000 44.95 45.90 500 2.50% 38.54%
Lonza N 288.40 -0.17% -0.50 219080 288.40 287.60 290.70 224 - 289.00 20 4.53% 9.53%
LumX N 0.19 -0.26% -0.00 8677 0.18 0.18 0.19 5000 0.18 0.19 1000 7.22% -3.50%
Luzerner Kantonalban 514.00 -0.77% -4.00 1026 520.00 513.00 521.00 70 510.00 - 10 -0.58% 10.48%
MCH Group N 46.00 -0.43% -0.20 2250 46.60 45.40 46.70 20 45.90 46.10 120 -2.13% -30.62%
Medartis N 67.70 2.27% 1.50 4100 68.30 67.70 69.60 25 70.00 69.90 100 -1.74% -
Meier Tobler N 22.25 -3.26% -0.75 15100 23.00 22.05 23.00 15 22.15 22.35 15 -24.58% -42.80%
Metall Zug N 3080.00 0.65% 20.00 108 3075.00 3070.00 3150.00 1 3090.00 3200.00 26 1.99% -16.67%
Meyer Burger N 0.86 -2.82% -0.03 3704386 0.88 0.85 0.90 2585 0.91 - 25210 -8.88% -48.38%
Mikron N 9.60 1.69% 0.16 15369 9.44 9.16 9.60 100 9.58 9.60 334 -3.23% 31.51%
Mobilezone N 9.95 -0.10% -0.01 70247 9.93 9.93 10.04 26080 9.80 10.06 5000 -0.20% -18.23%
Mobimo N 240.50 -0.21% -0.50 4996 241.50 239.50 241.50 216 239.50 241.50 316 -0.21% -8.03%
Molecular Partners N 23.00 0.00% 0.00 19543 23.00 23.00 24.00 12 22.90 23.10 12 -1.08% -12.55%
Nestlé N 79.70 -0.23% -0.18 3264697 79.80 79.32 79.98 18 84.48 - 1167 0.18% -4.89%
Newron Pharma N 13.20 1.54% 0.20 33707 12.98 12.96 13.36 50 13.20 13.00 400 -1.05% 13.79%
Novartis N 78.66 -0.63% -0.50 3757469 79.02 78.52 79.12 399 - - 1035 2.37% -4.54%
OC Oerlikon N 14.82 -0.13% -0.02 632941 14.86 14.80 15.04 1000 14.71 - 5770 1.65% -9.91%
Obseva N 17.45 -12.75% -2.55 196267 18.40 17.10 18.40 50 17.20 18.00 2500 - -
Orascom N 14.25 -1.38% -0.20 12260 14.45 14.25 14.45 250 14.45 14.45 300 1.06% 29.55%
Orell Füssli N 108.00 - - - - - - 220 107.00 109.00 79 0.93% -4.26%
Orior N 86.40 0.35% 0.30 29068 86.40 85.50 87.40 100 86.00 87.20 100 -0.12% 11.99%
PSP N 92.65 0.22% 0.20 51882 92.15 92.15 92.70 220 91.40 93.20 1000 0.11% 0.32%
Panalpina N 138.70 0.14% 0.20 62098 138.50 137.50 139.80 200 135.00 141.80 100 -0.64% -8.21%
Pargesa I 84.90 -0.06% -0.05 32761 84.40 84.40 85.30 200 82.10 90.80 500 0.41% 0.47%
Partners Group N 747.00 0.07% 0.50 31565 745.50 743.00 748.50 20 748.00 748.00 60 -1.39% 11.83%
Peach Property N 30.90 0.98% 0.30 608 30.60 30.60 31.10 150 30.80 31.00 772 0.98% 6.74%
Perfect Holding N 0.02 -8.70% -0.00 603 0.02 0.02 0.02 59396 0.02 0.02 49987 2.44% -30.00%
Perrot Duval I 64.50 - - - - - - 99 61.50 67.50 100 2.38% -11.40%
Phoenix M. I 642.00 -0.62% -4.00 360 647.00 636.00 651.00 3 641.00 643.00 3 -2.28% 4.48%
Plazza N 225.00 0.00% 0.00 235 224.00 223.00 225.00 10 224.00 225.00 492 -1.75% -1.32%
Poenina N 54.40 - - - - - - 25 54.20 54.60 25 -0.73% -9.86%
Polyphor N 32.35 -2.27% -0.75 2733 32.70 31.85 32.75 200 31.70 32.85 2 -3.14% -
Private Equity N 69.00 -2.82% -2.00 1 69.00 69.00 69.00 1100 68.00 69.00 999 -1.43% -9.92%
Relief Therapeutics 0.01 32.26% 0.00 6001407 0.01 0.01 0.01 200100 0.01 0.01 383427 -4.65% -18.00%
Richemont N 83.80 -0.40% -0.34 688481 84.00 83.46 84.30 23 84.50 84.50 22 -0.26% -5.10%
Rieter N 176.60 4.19% 7.10 38559 172.60 172.60 178.30 100 175.00 179.00 27 6.26% -25.74%
Roche GS 232.25 -0.19% -0.45 1099724 231.75 230.80 233.65 47 246.15 - 575 3.13% -5.78%
Romande Energie N 1175.00 0.00% 0.00 44 1175.00 1175.00 1185.00 29 1175.00 1185.00 99 - -0.42%
SFPI N 91.50 -0.54% -0.50 50 91.50 91.50 91.50 450 91.50 92.00 500 0.55% -3.68%
SFS N 104.40 1.56% 1.60 23332 103.10 103.10 104.80 1100 103.50 110.00 640 2.96% -7.77%
SGS N 2637.00 -0.75% -20.00 15066 2650.00 2619.00 2661.00 4 2619.00 - 8 -0.57% 3.78%
SNB N 5380.00 1.13% 60.00 29 5400.00 5340.00 5400.00 2 5360.00 5400.00 4 3.07% 38.34%
Santhera N 16.90 -1.63% -0.28 12372 17.80 16.60 17.80 3626 16.80 17.50 1700 -9.72% -52.99%
Schaffner N 328.00 5.13% 16.00 910 315.00 315.00 328.00 62 311.00 327.00 10 1.23% 5.13%
Schindler N 221.60 0.00% 0.00 21997 221.60 219.80 222.20 100 217.00 222.00 320 4.92% 0.50%
Schindler PS 227.40 -0.09% -0.20 142046 228.20 225.80 228.80 25 226.00 229.00 465 4.12% 1.38%
Schlatter N 45.60 0.89% 0.40 - 45.60 45.60 45.60 100 - 48.80 8 -1.30% -4.50%
Schmolz + Bickenbach 0.76 -1.04% -0.01 137295 0.76 0.75 0.76 10000 0.76 0.77 2800 0.13% -9.64%
Schweiter I 1030.00 0.39% 4.00 2024 1022.00 1022.00 1036.00 10 1020.00 1050.00 5 -0.58% -18.51%
Sensirion N 50.00 0.00% 0.00 37590 49.85 49.30 50.90 200 49.95 50.90 50 1.63% -
Siegfried N 411.00 0.24% 1.00 11908 410.50 409.00 413.00 50 411.00 416.50 100 -0.36% 26.85%
Sika N 137.30 -0.36% -0.50 202055 137.40 137.20 138.30 150 - 138.60 120 0.59% 6.43%
Sonova N 182.95 0.69% 1.25 199792 181.50 181.10 183.45 105 - - 245 1.89% 20.20%
Spice 27.40 0.00% 0.00 1 27.40 27.40 27.40 5129 27.00 27.40 570 1.48% -5.19%
St. Galler Kantonalb 518.00 -0.77% -4.00 985 520.00 517.00 521.00 10 515.00 523.00 40 -0.38% 7.02%
Starrag N 69.00 - - - - - - 126 69.00 69.80 14 2.07% 5.34%
Straumann N 754.00 0.00% 0.00 20340 753.50 752.00 760.50 30 744.00 - 223 -0.07% 9.51%
Sulzer N 124.90 0.32% 0.40 57924 123.70 123.70 125.70 50 122.10 125.00 650 3.14% 5.67%
Sunrise N 85.20 -0.35% -0.30 108584 85.75 84.35 85.80 200 - 85.50 400 -1.22% -4.27%
Swatch Group I 463.60 0.13% 0.60 86599 461.40 460.80 466.80 185 - 460.00 1 1.05% 16.66%
Swatch Group N 85.50 1.06% 0.90 79356 84.40 84.25 85.50 200 85.90 85.90 300 1.24% 14.77%
Swiss Life N 346.20 0.14% 0.50 100527 345.80 343.40 347.40 100 - 348.00 125 -0.97% 0.35%
Swiss Prime Site N 90.30 0.33% 0.30 80769 90.50 89.95 90.55 50 - 90.75 55 0.39% 0.33%
Swiss Re N 88.78 0.11% 0.10 715680 88.50 88.16 89.04 373 - - 750 1.07% -2.71%
Swisscom N 449.10 -0.55% -2.50 72884 451.00 446.60 451.90 4 450.00 452.00 15 -2.07% -13.38%
Swissquote N 58.70 -0.51% -0.30 52082 58.90 56.50 58.90 70 59.00 55.80 3 3.89% 53.87%
Tamedia N 146.50 -0.68% -1.00 1421 147.50 146.50 148.00 110 146.00 147.00 10 -1.68% 6.16%
Tecan N 250.80 -0.08% -0.20 16904 251.80 249.80 253.20 40 247.00 255.00 110 2.12% 23.73%
Temenos N 158.20 0.38% 0.60 127368 157.10 157.10 159.20 190 158.00 159.50 313 1.80% 26.56%
Thurgauer KB PS 103.50 -0.48% -0.50 198 104.50 103.50 104.50 215 103.00 104.00 15 -0.48% 1.77%
Titlis-Bahnen N 411.00 -3.29% -14.00 648 422.00 410.00 422.00 36 411.00 411.00 386 -4.86% 4.51%
Tornos N 11.55 2.21% 0.25 13581 11.20 11.20 11.55 150 11.45 11.00 13 6.45% 89.97%
U-Blox N 201.40 1.56% 3.10 21603 198.80 196.30 201.80 2 201.00 201.80 2 2.97% 5.01%
UBS Group N 15.13 0.43% 0.07 13359241 15.03 14.98 15.29 50 15.10 - 3836 -0.56% -15.66%
VAT N 126.30 -0.55% -0.70 130752 127.30 125.80 128.30 38 126.90 120.00 108