Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
19.01.2018 20:45:18
SWISS PERFORMANCE PR
627.21
CHF
3.61
0.58%
19.01.2018 17:43
 
Chart
Kursdaten
Kurs 627.21 Eröffnung 623.87
Diff. absolut 3.61 Tages-Hoch 627.21
Diff. % 0.58 % Tages-Tief 623.53
Volumen - Umsatz -
Schlusskurs vom 18.01.2018 623.60 Volatilität in % -
Börse Letzter Handel 19.01.2018 / 17:43
Währung CHF Aktualisierungsstand 19.01.2018 / 20:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.71% 632.5 617.8
1 Woche -0.15% 629.7 621.8
1 Monat 1.59% 632.5 610.5
3 Monate 3.67% 632.5 595.3
6 Monate 6.28% 632.5 573.1
1 Jahr 17.25% 632.5 530.2
3 Jahre 23.91% 632.5 472.6
SMI
15.22
13
1.71
1.36
-3.49
-5.58
SMI
SMI
2016
2017
2018
{"2016":{"performance":-3.49,"chartHeight":20.998362512428,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":15.22,"chartHeight":31.813611205658,"year":2017,"ID_NOTATION":"1274207"},"2018":{"performance":1.71,"chartHeight":15.759248128292,"year":2018,"ID_NOTATION":"1274207"}}
{"2016":{"performance":-5.58,"chartHeight":24.444703487246,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":30.655783478526,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":1.36,"chartHeight":14.077458736983,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":11.819358620971,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":25.972028641398,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":4.14,"chartHeight":22.252636523785,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":30.954667336874,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":35.276665299997,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":5.25,"chartHeight":23.997021494028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":13.219232684622,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":33.00470159801,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.22,"chartHeight":22.393191635586,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":28.344616874089,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":30.683974608789,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":4,"chartHeight":22,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2018 20:45:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 26.98 0.60% 0.16 6105260 26.76 26.76 27.00 350 - - 7020 -0.55% 3.29%
AMS I 88.80 -3.12% -2.86 1047195 90.90 87.74 91.94 100 88.20 89.30 4100 -4.60% 0.40%
APG SGA N 447.00 -0.22% -1.00 2667 448.00 444.00 448.00 380 446.00 448.00 61 -2.61% -1.81%
Addex N 3.37 -3.71% -0.13 174569 3.58 3.33 3.59 3500 3.35 3.45 11111 4.66% 47.16%
Adecco N 78.90 1.49% 1.16 883046 77.62 77.62 78.90 64 - 79.50 340 -0.65% 5.84%
Adval Tech N 244.00 0.83% 2.00 355 244.00 240.00 245.00 165 240.00 246.00 100 1.67% 2.09%
Aevis N 61.20 0.66% 0.40 699 60.80 59.80 61.20 20 61.00 61.20 179 2.34% 5.34%
Airesis N 1.22 3.39% 0.04 20000 1.19 1.19 1.22 6850 1.16 1.23 3999 6.09% 7.02%
Airopack N 9.72 1.67% 0.16 4350 9.60 9.60 9.74 500 9.42 9.76 23261 -0.41% -0.31%
Allreal N 165.30 0.85% 1.40 26527 163.60 163.60 165.50 150 164.50 165.30 115 0.06% 0.30%
Also N 144.00 1.98% 2.80 15877 141.20 141.20 145.00 170 140.00 146.00 153 2.13% 7.46%
Arbonia N 17.54 2.69% 0.46 248953 17.12 17.06 17.58 5955 17.48 17.60 2250 3.18% 7.94%
Arundel N 6.80 0.00% 0.00 1583 6.80 6.80 6.80 600 6.65 6.80 567 -2.16% 1.95%
Aryzta N 37.76 0.88% 0.33 654654 37.42 37.18 37.90 280 37.25 37.75 100 2.89% -2.30%
Ascom N 24.45 -0.20% -0.05 87018 24.50 24.30 24.60 500 24.40 24.65 400 -2.00% -2.98%
Autoneum N 304.20 1.00% 3.00 19698 301.60 301.20 304.80 19 305.00 305.00 770 2.70% 8.35%
BC Geneve N 166.00 0.00% 0.00 931 165.00 164.50 166.00 250 165.00 166.50 200 -0.60% 1.28%
BC Jura I 55.50 -2.63% -1.50 8 57.00 55.50 57.00 51 55.50 57.00 15 -1.77% -4.31%
BC Vaudoise N 782.00 -0.13% -1.00 2870 781.00 780.00 786.00 192 780.00 787.00 100 -0.13% 6.39%
BEKB | BCBE N 183.60 0.22% 0.40 3970 183.00 182.60 183.60 117 181.60 184.00 74 -0.43% 4.08%
BFW Liegenschaften N 42.90 -0.69% -0.30 3264 42.60 42.30 43.10 250 42.30 43.40 500 -1.15% -0.69%
BKW N 58.20 -0.51% -0.30 34874 58.80 58.10 59.30 200 58.00 59.30 1125 -1.85% 0.43%
BVZ N 725.00 0.69% 5.00 20 725.00 725.00 725.00 10 715.00 740.00 44 -0.68% 7.81%
Bachem N 147.40 -0.27% -0.40 10750 148.20 145.40 149.60 330 145.00 148.60 180 -3.02% -4.03%
Bank Cler N 43.50 0.46% 0.20 1093 43.40 43.30 43.70 656 43.00 44.00 680 -0.46% 2.23%
Bank Linth N 500.00 0.40% 2.00 24 496.00 496.00 500.00 10 480.00 500.00 9 - -1.57%
Banque Profil I 3.90 -5.80% -0.24 32785 4.16 3.90 4.16 1800 3.86 4.10 1000 -3.94% -4.41%
Barry Callebaut N 1951.00 1.14% 22.00 10808 1927.00 1927.00 1974.00 50 1900.00 2002.00 15 -2.01% -4.03%
Basellandschaftliche 918.00 0.00% 0.00 142 914.00 914.00 918.00 20 914.00 918.00 5 0.44% 1.49%
Basilea Pharma N 78.00 0.78% 0.60 32618 77.45 77.30 78.25 250 77.00 78.50 742 -0.26% 2.77%
Basler KB PS 74.40 -0.53% -0.40 3758 74.60 74.00 74.60 581 73.80 75.00 138 -0.53% 3.12%
Belimo N 4700.00 2.62% 120.00 671 4600.00 4575.00 4725.00 43 4550.00 4825.00 2 9.81% 10.17%
Bell Food N 441.50 0.23% 1.00 1507 436.00 436.00 446.00 25 450.00 450.00 510 0.34% 2.79%
Bellevue N 26.00 3.17% 0.80 35842 25.30 25.20 26.00 235 25.40 26.20 7500 7.44% 7.00%
Bobst N 128.60 -0.31% -0.40 18204 128.30 127.30 129.30 35 126.00 - 12 -2.21% -0.77%
Bossard N 250.00 1.21% 3.00 10470 247.20 246.20 250.40 101 246.00 251.00 1000 0.97% 8.70%
Bucher N 434.40 1.88% 8.00 17195 427.60 427.00 434.80 9 425.00 435.00 544 1.40% 9.70%
Burckhardt Compressi 378.00 2.33% 8.60 47003 370.20 368.80 379.80 290 375.00 375.00 15 5.29% 19.62%
Burkhalter N 123.00 -3.00% -3.80 40210 127.00 122.40 127.40 105 122.40 124.00 400 -5.38% -3.07%
Bâloise N 159.40 0.00% 0.00 122458 159.40 159.20 159.90 98 156.10 159.80 200 1.98% 5.08%
CFT I 97.00 0.21% 0.20 882 97.60 97.00 97.60 300 95.00 97.60 200 -0.41% 1.73%
CI COM I 5.40 1.89% 0.10 1937 5.35 5.35 5.40 2000 5.05 5.40 300 - 16.13%
CPH N 64.50 4.03% 2.50 4671 62.00 62.00 65.00 100 62.50 65.00 3019 11.21% 20.45%
CS Group N 18.28 0.77% 0.14 13776619 18.11 18.07 18.28 489 - 18.30 2044 -0.05% 5.06%
Calida N 37.00 -0.80% -0.30 8312 37.25 36.45 37.25 400 36.10 37.20 300 0.54% -2.63%
Cassiopea N 36.00 0.84% 0.30 19073 35.10 35.00 36.00 60 33.00 36.30 450 4.65% 3.45%
Cembra Money Bank N 93.55 0.38% 0.35 76973 93.30 93.30 94.05 400 93.20 94.30 470 0.32% 2.97%
Cham Paper N 449.00 -0.66% -3.00 484 443.00 443.00 450.00 50 442.00 450.00 91 - -0.66%
Cicor Technologies N 77.20 7.52% 5.40 24581 72.00 72.00 77.20 69 76.00 78.80 1456 10.29% 27.60%
Clariant N 29.32 1.24% 0.36 1416310 28.89 28.81 29.32 490 - 29.00 450 4.83% 7.60%
Coltene N 96.50 1.05% 1.00 2069 95.30 95.30 96.90 94 94.90 97.50 333 -1.53% 1.69%
Comet N 163.00 0.62% 1.00 41546 162.00 161.20 165.00 60 162.10 165.00 2681 4.35% 6.26%
Conzzeta N 1080.00 0.93% 10.00 1329 1072.00 1070.00 1080.00 5 1052.00 1090.00 61 0.56% 6.30%
Cosmo N 141.30 0.07% 0.10 21125 141.50 140.50 142.30 886 140.50 145.00 100 -4.27% -3.48%
Crealogix N 176.00 0.57% 1.00 1624 175.00 173.00 176.00 25 170.00 177.00 647 - 14.29%
DKSH N 90.45 1.06% 0.95 67012 89.55 89.30 90.45 280 - 91.00 500 0.67% 6.10%
Daetwyler I 206.00 -0.48% -1.00 17089 207.00 205.00 208.00 162 205.00 207.00 200 0.49% 9.34%
Dormakaba N 913.00 1.95% 17.50 13671 893.00 893.00 916.00 25 893.00 919.50 20 0.11% 0.61%
Dufry N 147.85 0.82% 1.20 242142 146.85 146.65 147.85 400 145.10 148.90 55 1.72% 2.04%
EFG International N 10.92 2.25% 0.24 518796 10.80 10.80 10.98 700 10.60 10.96 44 0.37% 6.02%
Edisun Power N 47.20 -0.42% -0.20 150 47.20 47.20 47.20 298 43.60 47.20 308 3.06% 13.73%
Elma Electronic N 386.00 -3.02% -12.00 109 382.00 382.00 386.00 50 374.00 424.00 31 -3.02% -6.99%
Emmi N 725.50 1.11% 8.00 6829 706.50 706.50 729.50 12 716.50 727.50 150 4.01% 3.42%
Ems-Chemie N 695.00 0.58% 4.00 15709 691.50 690.50 695.00 20 681.00 695.00 145 1.39% 6.84%
Evolva N 0.37 2.08% 0.01 2844767 0.37 0.36 0.37 5000 0.40 0.36 13460 2.36% 18.87%
Feintool N 124.80 2.30% 2.80 10805 122.60 121.80 125.00 265 119.80 125.00 38 1.46% 5.76%
Flughafen Zuerich N 240.20 0.67% 1.60 51252 239.00 237.40 240.20 100 236.00 240.60 40 1.09% 7.76%
Forbo N 1586.00 0.38% 6.00 1448 1590.00 1580.00 1590.00 10 1560.00 - 7 0.06% 5.38%
GAM N 17.81 0.11% 0.02 791822 17.83 17.63 18.09 5000 17.68 18.08 1500 2.00% 13.08%
Galenica N 48.90 0.70% 0.34 136224 48.64 48.64 49.04 350 48.62 49.50 1845 -1.33% -2.30%
Gavazzi I 354.00 -0.28% -1.00 585 357.00 352.00 357.00 15 352.00 357.00 55 0.57% 4.27%
Geberit N 463.00 2.23% 10.10 431062 458.60 457.90 465.30 179 458.00 - 20 7.67% 7.90%
Georg Fischer N 1396.00 1.68% 23.00 10627 1374.00 1374.00 1398.00 3 1350.00 1399.00 48 -0.99% 8.39%
Givaudan N 2295.00 1.19% 27.00 39698 2275.00 2270.00 2295.00 15 2265.00 2295.00 5 1.10% 1.91%
Glarner KB N 32.20 0.62% 0.20 14140 31.80 31.60 32.30 200 31.80 32.50 10 2.88% 4.55%
Goldbach N 35.10 -0.14% -0.05 123995 35.20 35.10 35.20 4999 35.05 35.35 1000 -0.43% -1.40%
Graubündner KB PS 1470.00 -2.00% -30.00 214 1495.00 1460.00 1500.00 14 1460.00 1480.00 15 -0.68% 5.00%
Groupe Minoteries N 368.00 0.00% 0.00 400 368.00 368.00 368.00 31 364.00 368.00 750 2.22% 0.75%
Gurit I 1038.00 0.39% 4.00 734 1036.00 1032.00 1050.00 30 1026.00 1052.00 10 -1.89% -1.42%
HIAG Immo N 122.50 0.41% 0.50 2593 122.50 122.00 124.00 92 122.00 123.00 274 1.66% 1.32%
Helvetia N 567.00 -0.53% -3.00 23775 569.00 564.50 569.50 10 565.00 565.00 10 -0.09% 3.37%
Highlight I 19.70 - - - - - - 245 17.00 21.00 19 -4.37% 12.89%
Hochdorf N 299.00 -0.99% -3.00 471 300.50 299.00 301.00 2 294.00 300.00 421 0.34% 4.45%
Huber+Suhner N 54.50 1.11% 0.60 72664 54.00 53.40 54.80 3000 54.00 54.80 152 -1.62% 7.18%
Huegli I 916.00 0.22% 2.00 507 914.00 914.00 916.00 191 912.00 918.00 80 13.93% 13.93%
Hypo Lenzburg N 4500.00 0.00% 0.00 124 4500.00 4440.00 4500.00 1 4500.00 4520.00 21 - 1.35%
IVF Hartmann N 199.50 1.27% 2.50 812 199.00 197.50 199.50 50 197.50 200.00 984 -0.25% 10.22%
Idorsia N 29.36 1.87% 0.54 522317 28.86 28.62 29.84 289 - - 741 8.02% 15.36%
Implenia N 68.85 0.44% 0.30 20147 68.60 68.50 69.15 65 67.30 69.35 107 -0.22% 4.48%
Inficon N 603.50 2.37% 14.00 6703 595.50 590.00 604.50 15 590.00 - 10 -1.55% -0.82%
Interroll N 1520.00 1.47% 22.00 1831 1506.00 1504.00 1532.00 50 1508.00 - 100 1.47% 5.34%
Intershop N 490.00 -0.20% -1.00 1440 491.00 489.00 491.00 35 482.00 494.50 200 -0.20% 0.62%
Investis N 63.20 -2.17% -1.40 1017 64.40 63.20 64.40 583 60.00 64.40 100 -6.51% 0.88%
Julius Baer N 63.86 0.38% 0.24 1273617 63.40 63.40 63.92 30 63.00 64.00 2402 0.98% 7.15%
Jungfraubahn N 142.00 0.35% 0.50 1275 141.50 141.00 142.00 100 141.00 142.00 714 -0.70% 11.64%
KTM Industries AG 7.82 1.30% 0.10 70592 7.86 7.76 7.94 10000 7.70 8.20 2600 -0.76% 5.82%
Kardex N 131.40 -0.61% -0.80 20113 131.60 131.40 133.80 30 131.00 134.00 375 2.02% 9.87%
Komax N 324.60 0.00% 0.00 23761 325.00 324.20 326.20 3 327.00 327.00 475 -0.12% 1.60%
Kudelski I 12.10 2.37% 0.28 392230 11.94 11.80 12.22 1200 12.10 12.20 4100 -3.35% 0.41%
Kuros N 12.25 -0.41% -0.05 8759 12.10 12.10 12.65 500 12.20 12.95 799 -6.49% 2.94%
Kühne + Nagel N 176.60 0.11% 0.20 215973 176.45 175.50 177.00 570 175.00 178.50 200 -1.15% 2.38%
LLB N 49.80 -0.30% -0.15 28071 50.00 49.80 50.00 418 49.80 50.00 85 -1.39% 0.30%
LafargeHolcim N 59.58 0.64% 0.38 2490797 59.02 58.66 59.58 162 - 59.60 1710 1.15% 8.43%
Landis+Gyr N 76.40 0.79% 0.60 122264 76.50 75.90 77.05 400 76.30 76.40 500 -2.98% -1.55%
Lastminute.com 15.75 0.96% 0.15 30678 15.65 15.65 15.75 2000 15.60 15.90 28478 0.96% 2.27%
Leclanché N 2.64 -0.75% -0.02 55306 2.66 2.60 2.66 6000 2.58 2.64 2426 -1.12% 0.38%
Lem N 1652.00 -1.20% -20.00 1374 1682.00 1652.00 1692.00 16 1650.00 1680.00 1 -1.67% -
Leonteq N 67.70 2.27% 1.50 100288 66.00 66.00 69.15 700 67.50 68.00 350 3.20% 7.46%
Lindt & Sprüngli N 70100.00 0.00% 0.00 153 70100.00 69700.00 70500.00 1 69600.00 70100.00 1 -1.27% -0.55%
Lindt & Sprüngli PS 5835.00 -1.10% -65.00 3570 5860.00 5815.00 5905.00 5 5835.00 5920.00 20 -1.60% -1.93%
Logitech N 35.93 2.36% 0.83 3082272 35.75 35.36 36.33 1000 35.80 36.00 1500 3.81% 9.21%
Lonza N 270.20 1.85% 4.90 480807 262.70 262.70 270.80 30 268.00 271.00 350 2.16% 2.62%
LumX N 0.25 3.28% 0.01 273200 0.25 0.24 0.26 43000 0.24 0.26 117941 0.80% 26.00%
Luzerner Kantonalban 495.00 0.41% 2.00 1143 492.00 492.00 495.00 32 492.00 495.00 18 0.61% 6.39%
MCH Group N 63.60 -3.05% -2.00 9607 65.40 63.00 65.40 250 63.40 66.60 266 -3.93% -4.07%
Metall Zug N 3795.00 0.53% 20.00 67 3775.00 3775.00 3800.00 2 3700.00 3795.00 40 -1.30% 2.68%
Meyer Burger N 2.16 2.13% 0.04 13176775 2.12 2.12 2.20 12950 - 2.16 3000 16.50% 29.34%
Mikron N 7.04 -0.28% -0.02 294 7.04 7.02 7.04 2300 7.02 7.26 600 -1.68% -3.56%
Mobilezone N 12.20 -0.16% -0.02 168210 12.20 12.20 12.34 500 12.18 12.32 1250 -4.39% -5.06%
Mobimo N 262.00 1.75% 4.50 7119 258.00 258.00 262.50 250 258.00 262.00 100 0.58% 0.19%
Molecular Partners N 25.25 0.40% 0.10 6434 25.15 25.05 25.40 959 25.20 26.20 1000 -6.48% -3.99%
Myriad N 0.65 0.93% 0.01 15985 0.64 0.64 0.65 15617 0.64 0.65 900 -2.26% -7.29%
Nestlé N 82.28 -0.32% -0.26 7997656 82.50 82.18 82.74 313 - - 401 -0.24% -1.81%
Newron Pharma N 11.36 -0.35% -0.04 47449 11.46 11.28 11.48 800 11.30 11.40 1000 -5.96% -2.07%
Novartis N 83.38 0.58% 0.48 6479454 82.64 82.64 83.74 400 82.70 - 1959 -0.50% 0.61%
OC Oerlikon N 17.90 5.54% 0.94 3572447 17.40 17.39 18.27 1520 - 18.10 1500 4.68% 8.81%
Orascom N 15.55 -5.47% -0.90 148525 16.25 15.10 16.40 8 - 16.00 1000 1.63% 41.36%
Orell Füssli N 120.00 2.56% 3.00 45 118.00 117.00 120.00 5 117.00 123.00 200 -1.64% 6.38%
Orior N 75.40 -1.57% -1.20 8035 76.40 75.40 77.10 100 75.20 76.40 2660 -1.29% -0.71%
POENINA HOLDING AG S 58.16 -0.07% -0.04 7316 58.04 56.87 59.00 70 56.22 59.00 73 -3.42% -3.63%
PSP N 92.80 0.38% 0.35 69239 92.55 92.40 92.90 1000 91.50 93.00 300 0.22% 0.49%
Panalpina N 158.80 1.28% 2.00 31343 157.10 157.10 160.40 100 155.00 164.40 30 -1.37% 5.10%
Pargesa I 87.50 0.34% 0.30 70790 87.10 87.10 87.85 3000 87.00 87.95 49 -0.51% 3.55%
Partners Group N 731.00 1.25% 9.00 56733 721.00 721.00 732.50 10 730.00 733.00 225 4.35% 9.43%
Peach Property N 31.40 2.28% 0.70 12028 30.80 30.80 31.50 40 29.00 31.40 1014 4.67% 8.46%
Perfect Holding N 0.03 7.14% 0.00 1783788 0.03 0.03 0.03 251980 0.03 0.03 1091508 9.09% -
Perrot Duval I 73.50 - - - - - - 38 73.50 76.00 50 - 0.96%
Phoenix M. I 638.00 -0.62% -4.00 151 641.00 634.00 644.00 55 630.00 639.00 1 -0.62% 3.82%
Plazza N 228.00 0.00% 0.00 45 227.00 227.00 228.00 582 226.00 232.00 200 -0.87% -
Private Equity N 77.00 - - - - - - 1000 76.50 77.00 528 - 0.52%
Relief Therapeutics 0.02 9.86% 0.00 16251450 0.01 0.01 0.02 862221 0.02 0.02 506581 62.50% 56.00%
Richemont N 90.10 1.62% 1.44 2130992 88.24 88.22 90.12 95 89.00 90.30 3000 -1.05% 0.41%
Rieter N 255.00 1.59% 4.00 22610 251.40 249.60 255.40 222 245.00 255.80 100 - 7.23%
Roche GS 234.50 0.56% 1.30 2809217 232.35 232.25 235.95 70 235.10 - 400 -4.62% -5.40%
Romande Energie N 1195.00 0.84% 10.00 106 1185.00 1180.00 1195.00 100 1180.00 1195.00 69 0.42% 1.27%
SFPI N 95.00 - - - - - - 810 94.00 95.50 236 1.06% -
SFS N 120.10 0.25% 0.30 43374 119.40 119.40 120.50 100 118.50 120.60 2014 0.25% 6.10%
SGS N 2635.00 1.19% 31.00 23671 2605.00 2604.00 2637.00 8 2620.00 2640.00 25 2.33% 3.70%
SNB N 5100.00 1.59% 80.00 251 5000.00 4960.00 5100.00 10 5000.00 5120.00 8 3.03% 31.14%
Santhera N 39.20 4.53% 1.70 121861 37.35 37.25 39.60 142 39.50 39.50 1446 2.08% 9.04%
Schaffner N 320.00 3.23% 10.00 660 316.00 316.00 321.00 10 317.00 323.00 11 - 2.56%
Schindler N 229.60 0.88% 2.00 42364 227.80 227.80 229.60 450 225.40 230.00 3840 0.26% 4.13%
Schindler PS 236.60 1.46% 3.40 99197 232.40 232.40 236.60 300 230.00 236.00 150 0.94% 5.48%
Schlatter N 48.60 - - - - - - 200 48.40 50.00 51 -1.22% 1.78%
Schmolz + Bickenbach 0.86 -0.12% -0.00 1161714 0.87 0.86 0.89 10000 0.87 0.89 10000 -2.26% 2.98%
Schweiter I 1210.00 0.67% 8.00 3648 1200.00 1190.00 1232.00 17 1190.00 1212.00 8 -1.14% -4.27%
Siegfried N 328.00 1.55% 5.00 26731 323.50 322.50 330.50 30 321.50 332.50 150 0.61% 1.23%
Sika I 8340.00 0.42% 35.00 8292 8275.00 8275.00 8360.00 3 - 8400.00 14 0.42% 7.75%
Sonova N 151.50 0.60% 0.90 456165 151.05 150.45 152.40 121 155.00 152.80 118 - -0.46%
Spice 28.60 0.70% 0.20 2500 28.60 28.60 28.60 500 28.00 29.40 1614 -0.69% -1.04%
St. Galler Kantonalb 507.00 0.40% 2.00 2516 502.00 500.00 508.00 32 503.00 - 100 1.00% 4.75%
Starrag N 69.00 1.17% 0.80 7497 68.40 68.40 69.00 515 68.40 69.20 100 3.29% 5.34%
Straumann N 722.50 1.12% 8.00 45100 713.50 713.50 727.50 6 709.00 725.00 10 3.36% 4.94%
Sulzer N 136.80 -0.36% -0.50 65712 136.70 136.10 138.00 810 135.00 137.60 60 3.25% 15.74%
Sunrise N 89.00 0.00% 0.00 178887 89.10 87.50 89.10 100 88.90 90.00 475 0.11% -
Swatch Group I 407.90 1.47% 5.90 161287 400.80 400.50 408.40 25 408.50 408.50 500 0.32% 2.64%
Swatch Group N 77.15 0.52% 0.40 99898 76.85 76.55 77.35 390 - - 50 -0.32% 3.56%
Swiss Life N 358.80 0.06% 0.20 192892 358.20 358.20 360.60 76 - 361.00 320 0.79% 4.00%
Swiss Prime Site N 89.60 0.11% 0.10 120808 89.50 89.30 89.85 1035 89.10 90.00 363 0.50% -0.44%
Swiss Re N 94.46 -0.15% -0.14 2247904 94.26 94.24 94.74 42 - 94.60 264 1.61% 3.52%
Swisscom N 520.00 0.46% 2.40 174596 518.40 516.60 520.60 10 - 520.00 50 -0.08% 0.29%
Swissquote N 47.70 1.27% 0.60 56870 46.85 46.00 47.85 15 46.50 47.90 313 10.56% 23.46%
Tamedia N 141.50 -0.35% -0.50 2325 142.00 140.50 142.00 1080 140.00 144.50 200 -1.39% 2.54%
Tecan N 205.80 0.39% 0.80 13510 205.00 204.60 206.40 500 199.50 207.40 100 0.59% 1.53%
Temenos N 127.00 3.17% 3.90 288249 123.00 122.90 128.20 140 125.00 128.00 100 -0.39% 1.60%
Thurgauer KB PS 101.50 -1.93% -2.00 2784 103.00 101.00 103.50 300 101.00 104.00 424 -0.49% -0.20%
Titlis-Bahnen N 431.00 0.23% 1.00 423 437.00 431.00 440.00 83 425.00 440.00 75 1.41% 9.60%
Tornos N 8.06 1.26% 0.10 48156 7.94 7.94 8.06 750 7.50 8.06 2800 -2.89% 32.57%
U-Blox N 212.40 1.43% 3.00 36169 209.00 208.80 213.20 40 211.00 212.60 323 0.38% 10.74%
UBS Group N 19.32 1.98% 0.38 18988283 18.98 18.95 19.38 1050 - - 5958 1.34% 5.63%
VAT N 150.30 0.27% 0.40 105891 150.00 149.50 151.10 80 150.00 - 26 0.20% 4.09%
VP Bank I 135.80 0.15% 0.20 6031 135.40 135.20 138.80 461 135.20 139.00 500 0.89% 2.11%
VZ Holding N 330.50 0.00% 0.00 2309 330.50 329.00 332.50 90 315.00 338.00 34 0.15% -
Valartis I 9.15 -1.08% -0.10 295 9.15 9.15 9.15 600 8.90 9.35 500 -2.66% -4.29%
Valiant N 113.60 0.71% 0.80 22290 112.80 112.60 114.60 150 111.20 113.80 346 1.61% 7.78%
Valora N 355.00 0.57% 2.00 9281 353.50 351.50 357.50 200 352.00 357.50 10 3.20% 9.23%
Varia N 39.00 1.04% 0.40 2946 38.70 38.70 39.00 985 38.70 39.00 500 1.04% -1.52%
Vaudoise Versicherun 532.00 -0.75% -4.00 565 536.00 530.00 540.00 298 530.00 538.00 100 -1.48% 0.66%
Vetropack I 1900.00 0.26% 5.00 210 1890.00 1885.00 1900.00 377 1885.00 1905.00 30 -1.04%