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
23.11.2017 18:00:41
SWISS PERFORMANCE PR
612.34
CHF
1.43
0.23%
23.11.2017 17:41
 
Chart
Kursdaten
Kurs 612.34 Eröffnung 608.48
Diff. absolut 1.43 Tages-Hoch 613.29
Diff. % 0.23 % Tages-Tief 608.20
Volumen - Umsatz -
Schlusskurs vom 22.11.2017 610.91 Volatilität in % -
Börse Letzter Handel 23.11.2017 / 17:41
Währung CHF Aktualisierungsstand 23.11.2017 / 18:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 15.23% 615.1 530.2
1 Woche 2.19% 615.1 598.1
1 Monat 0.92% 615.1 595.3
3 Monate 4.05% 615.1 573.1
6 Monate 3.16% 615.1 573.1
1 Jahr 21.66% 615.1 499.4
3 Jahre 8.71% 615.1 472.6
SMI
SMI
15.23
13.04
-0.4
-2.05
-3.49
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.4,"chartHeight":8.4269719670381,"year":2015,"ID_NOTATION":"1274207"},"2016":{"performance":-3.49,"chartHeight":14.971422555194,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":15.23,"chartHeight":22.685922807567,"year":2017,"ID_NOTATION":"1274207"}}
{"2015":{"performance":-2.05,"chartHeight":12.185561078782,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.428596393047,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.04,"chartHeight":21.873061126597,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.317071923955,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.4269719670381,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.27,"chartHeight":19.488667262457,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.626229873217,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":22.070073534617,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":19.04,"chartHeight":23.854983752588,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.409421641473,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.4250548470042,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":18.23,"chartHeight":23.627358031192,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.843576895781,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.209158506332,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.36,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.11.2017 18:00:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 24.90 -0.04% -0.01 3531585 24.85 24.78 25.03 1005 24.76 25.03 390 0.12% 15.97%
AMS I 105.20 0.10% 0.10 363254 105.00 103.70 107.10 40 105.00 106.40 3200 11.81% 263.67%
APG SGA N 428.00 -0.87% -3.75 2565 431.50 427.00 434.00 40 425.00 428.00 49 0.99% -3.41%
Addex N 2.20 0.00% 0.00 632 2.16 2.16 2.20 14790 2.18 2.20 4566 1.38% 19.57%
Adecco N 73.80 0.14% 0.10 459630 73.40 73.40 74.15 150 73.50 74.20 700 - 10.58%
Adval Tech N 232.70 -0.13% -0.30 100 233.50 232.50 233.50 50 222.50 238.00 50 -2.10% -0.85%
Aevis N 59.90 -0.17% -0.10 155 59.90 59.90 59.90 50 59.80 59.90 203 0.17% -6.25%
Airesis N 1.17 1.74% 0.02 434 1.17 1.17 1.17 100 1.15 1.18 5956 -3.36% -17.27%
Airopack N 9.70 -1.02% -0.10 7325 9.66 9.66 10.15 180 9.70 10.10 900 3.81% -17.65%
Allreal N 167.30 0.12% 0.20 8787 167.30 166.40 167.70 120 167.20 167.70 127 -0.42% 10.44%
Also N 135.00 -0.37% -0.50 6944 135.50 134.60 135.60 752 130.00 135.90 523 4.23% 50.72%
Arbonia N 16.60 0.00% 0.00 48677 16.50 16.40 16.60 900 16.45 16.60 402 0.61% 1.22%
Arundel N 7.44 0.00% 0.00 100 7.44 7.44 7.44 28 7.30 7.45 5000 1.92% -9.82%
Aryzta N 30.93 0.45% 0.14 474756 30.55 30.55 31.15 3000 30.50 31.15 2000 4.66% -31.35%
Ascom N 22.45 -1.32% -0.30 80924 22.75 22.25 22.85 950 - 22.75 900 7.31% 42.19%
Autoneum N 264.50 0.19% 0.50 6530 264.00 263.25 266.00 150 263.50 267.25 100 3.63% -1.22%
BC Geneve N 162.10 -0.12% -0.20 1021 161.50 161.50 162.20 336 161.50 162.30 315 0.19% 9.02%
BC Jura I 58.20 0.00% 0.00 12 57.35 57.35 58.20 189 57.20 58.20 11 2.11% 3.93%
BC Vaudoise N 744.00 0.27% 2.00 2022 741.00 740.00 744.50 10 735.00 745.00 10 0.75% 15.04%
BEKB | BCBE N 177.00 -0.17% -0.30 1944 176.50 176.50 177.70 59 176.50 178.50 25 0.74% -3.64%
BFW Liegenschaften N 43.30 0.00% 0.00 62 43.30 43.30 43.30 100 42.80 43.30 496 -0.46% 10.04%
BKW N 57.85 0.35% 0.20 6604 57.55 57.55 58.00 150 57.70 58.65 363 1.59% 17.06%
BVZ N 679.50 0.37% 2.50 2 679.50 679.50 679.50 12 660.00 679.50 10 1.04% 28.95%
Bachem N 137.10 3.16% 4.20 15691 131.80 131.80 138.90 50 136.00 137.60 188 8.93% 47.18%
Bank Cler N 42.50 -0.82% -0.35 1554 43.00 42.15 43.00 500 42.05 42.95 320 - 2.02%
Bank Linth N 505.50 0.30% 1.50 54 504.00 504.00 505.50 15 500.00 516.50 20 -0.40% -6.15%
Banque Profil I 4.25 -0.47% -0.02 61 4.25 4.25 4.25 997 4.19 4.34 2250 -7.17% 0.95%
Barry Callebaut N 1762.00 0.11% 2.00 7311 1761.00 1749.00 1776.00 5 1721.00 1777.00 10 6.93% 41.25%
Basellandschaftliche 899.50 0.06% 0.50 49 899.50 896.00 899.50 165 895.00 900.00 131 -0.72% -0.11%
Basilea Pharma N 76.05 0.33% 0.25 33633 75.95 75.45 76.45 300 76.00 77.25 1000 1.27% 3.69%
Basler KB PS 70.90 0.28% 0.20 2771 70.75 70.45 70.95 445 70.40 71.00 385 -0.28% 6.03%
Belimo N 4316.00 -0.35% -15.00 82 4369.00 4260.00 4370.00 10 4277.00 4370.00 7 4.44% 40.71%
Bell Food N 429.25 0.35% 1.50 279 425.50 425.50 429.75 15 427.50 434.00 65 3.07% -2.51%
Bellevue N 23.95 -2.64% -0.65 7970 24.50 23.95 24.60 727 23.85 24.50 3000 6.49% 56.69%
Bobst N 122.20 -1.61% -2.00 25531 123.50 122.20 124.10 200 122.00 124.00 400 15.21% 75.42%
Bossard N 226.30 -0.61% -1.40 12923 225.70 225.10 228.00 4 224.20 228.00 500 1.43% 58.79%
Bucher N 385.75 -0.58% -2.25 15485 389.75 383.50 389.75 25 380.00 389.75 110 3.05% 54.74%
Burckhardt Compressi 292.75 -0.51% -1.50 5305 295.50 292.00 295.50 20 290.00 295.00 10 3.16% 9.90%
Burkhalter N 119.80 -0.91% -1.10 6861 119.60 119.50 121.00 30 119.70 121.00 100 7.09% -11.88%
Bâloise N 151.20 -0.33% -0.50 117547 151.00 150.60 151.80 100 150.10 153.00 150 -1.37% 18.24%
CFT I 93.00 -1.06% -1.00 2034 93.95 93.00 93.95 99 93.00 93.40 997 -1.47% 14.70%
CI COM I 5.15 - - - - - - 3069 5.00 5.15 561 24.10% 60.94%
CPH N 55.50 0.00% 0.00 60 55.50 55.50 55.50 50 55.00 55.50 12 -2.63% 38.75%
CS Group N 16.33 0.37% 0.06 6978408 16.22 16.15 16.34 6000 16.20 16.34 6888 3.63% 15.41%
Calida N 35.75 1.56% 0.55 5556 35.35 35.00 35.90 282 35.00 36.00 231 -4.35% 1.15%
Cassiopea N 34.00 0.00% 0.00 1385 34.00 33.80 34.00 562 33.80 34.00 444 -1.31% 15.65%
Cembra Money Bank N 87.35 0.46% 0.40 55298 86.80 86.60 87.50 200 86.50 87.85 1000 0.64% 17.18%
Cham Paper N 414.50 1.10% 4.50 863 410.00 410.00 414.50 150 410.00 416.00 152 -0.24% 25.57%
Cicor Technologies N 50.75 2.94% 1.45 2964 49.20 49.20 50.85 50 49.95 51.50 150 0.51% 76.70%
Clariant N 26.60 0.19% 0.05 1223193 26.41 26.36 26.70 564 26.45 26.80 300 2.95% 51.11%
Coltene N 96.90 -0.41% -0.40 1974 97.30 96.70 97.45 332 96.70 98.75 169 0.62% 31.40%
Comet N 162.00 3.91% 6.10 53004 158.80 157.30 164.60 258 161.00 164.00 77 6.93% 55.12%
Conzzeta N 1008.00 -0.20% -2.00 937 1011.00 1000.00 1014.00 3 1000.00 1015.00 9 9.19% 40.28%
Cosmo N 141.00 -2.08% -3.00 16281 144.00 141.00 144.00 100 140.20 146.80 200 5.34% -14.94%
Crealogix N 136.90 0.29% 0.40 2339 136.80 136.80 137.00 583 135.50 137.00 98 1.49% 29.38%
DKSH N 83.20 0.00% 0.00 49474 82.75 82.65 83.55 125 82.65 83.70 300 1.59% 18.94%
Daetwyler I 177.90 0.85% 1.50 21744 176.10 174.30 179.20 50 172.10 179.00 49 9.02% 27.46%
Dormakaba N 928.50 -0.38% -3.50 4975 933.50 928.00 940.50 10 925.00 950.00 20 1.19% 23.12%
Dufry N 144.40 -0.76% -1.10 112977 145.30 143.60 145.80 70 143.50 146.00 45 3.34% 14.57%
EFG International N 9.48 0.11% 0.01 327510 9.50 9.37 9.51 1000 9.00 9.54 1900 10.63% 53.73%
Edisun Power N 42.00 - - - - - - 47 41.65 42.50 100 -3.45% 3.31%
Elma Electronic N 391.25 - - - - - - 50 387.00 398.00 20 2.96% 11.79%
Emmi N 627.00 0.48% 3.00 3000 623.00 619.50 629.00 30 619.00 630.00 25 2.63% 1.22%
Ems-Chemie N 652.50 -0.31% -2.00 9384 648.50 648.50 655.50 100 648.50 660.00 75 1.00% 26.47%
Evolva N 0.32 0.00% 0.00 1357096 0.32 0.31 0.32 1817366 0.32 0.32 1149380 - -47.69%
Feintool N 114.70 1.06% 1.20 4491 113.20 112.70 115.20 305 114.50 115.50 263 2.71% 3.94%
Flughafen Zuerich N 220.50 0.68% 1.50 38549 218.50 217.50 220.90 1000 219.00 222.00 190 0.97% 15.93%
Forbo N 1483.00 -0.40% -6.00 1527 1480.00 1480.00 1499.00 13 1470.00 1500.00 25 1.85% 13.40%
GAM N 15.40 -1.28% -0.20 236882 15.50 15.35 15.55 8976 15.40 15.80 3027 4.00% 32.20%
Galenica N 47.65 0.53% 0.25 102008 47.30 47.00 47.80 7 47.00 47.75 1000 1.17% -
Gavazzi I 346.50 -0.43% -1.50 664 347.75 346.00 350.00 15 347.00 350.00 32 1.68% 43.21%
Geberit N 427.30 0.28% 1.20 88304 426.00 424.00 428.00 50 - 431.00 1000 -0.07% 4.39%
Georg Fischer N 1247.00 -0.16% -2.00 6062 1248.00 1240.00 1250.00 10 1240.00 1250.00 731 1.05% 49.76%
Givaudan N 2221.00 -0.31% -7.00 28633 2208.00 2202.00 2244.00 5 2201.00 - 5 -0.31% 19.40%
Glarner KB N 32.10 0.47% 0.15 3283 31.95 31.95 32.10 320 31.60 32.10 4310 2.40% 38.91%
Goldbach N 34.80 -0.57% -0.20 2028 34.90 34.55 35.00 47 34.50 34.90 993 - 20.69%
Graubündner KB PS 1481.00 1.30% 19.00 158 1451.00 1448.00 1484.00 10 1455.00 1485.00 60 -0.61% 1.60%
Groupe Minoteries N 370.00 0.00% 0.00 4 370.00 370.00 370.00 15 365.00 370.00 143 - 8.50%
Gurit I 1034.00 0.39% 4.00 945 1030.00 1028.00 1041.00 15 1030.00 1050.00 60 1.48% 27.32%
HIAG Immo N 117.30 0.26% 0.30 12104 117.00 116.50 117.50 52 116.50 117.40 212 1.47% 11.75%
Helvetia N 540.50 0.09% 0.50 32130 540.50 534.50 541.50 12 534.00 541.00 30 2.08% -1.55%
Highlight I 17.50 - - - - - - 111 16.25 18.95 437 3.55% 16.28%
Hochdorf N 258.50 -0.58% -1.50 1921 258.50 258.00 260.00 14 258.50 259.25 92 -3.70% -16.06%
Huber+Suhner N 51.75 0.49% 0.25 35676 51.40 51.30 52.35 200 51.20 52.30 400 1.68% -8.85%
Huegli I 787.50 -1.25% -10.00 85 782.00 782.00 790.00 3 785.00 790.00 6 0.69% 4.32%
Hypo Lenzburg N 4490.00 - - - - - - 1 4480.00 4490.00 28 - 5.90%
IVF Hartmann N 182.80 -0.11% -0.20 362 182.80 180.00 182.80 63 182.70 183.00 198 -0.44% -9.72%
Idorsia N 22.45 -0.66% -0.15 375604 22.30 22.10 22.60 1501 22.25 22.60 1881 15.90% -
Implenia N 64.15 0.71% 0.45 24241 64.00 63.55 64.90 50 63.00 64.65 648 2.66% -15.35%
Inficon N 599.50 -0.17% -1.00 1949 604.00 599.50 613.00 15 596.50 608.00 18 3.09% 63.62%
Interroll N 1404.00 -0.64% -9.00 427 1411.00 1398.00 1413.00 40 1350.00 1413.00 10 5.92% 27.30%
Intershop N 493.00 0.00% 0.00 8475 493.00 492.25 494.00 200 471.00 493.50 200 - -1.60%
Investis N 58.35 0.69% 0.40 43085 58.00 57.90 58.65 1369 58.00 58.65 412 1.67% 1.67%
Julius Baer N 60.00 -0.33% -0.20 567329 59.85 59.55 60.15 1000 59.65 60.45 300 3.70% 33.10%
Jungfraubahn N 128.00 -1.84% -2.40 1956 130.40 127.90 130.50 197 126.60 130.60 14 0.93% 33.74%
KTM Industries AG 6.43 -1.08% -0.07 107890 6.48 6.42 6.50 1000 6.40 6.50 8000 1.72% 21.50%
Kardex N 115.10 -2.54% -3.00 9350 118.00 115.00 118.00 100 111.50 119.20 200 7.56% 23.99%
Komax N 301.00 -0.58% -1.75 14768 303.00 300.50 305.50 10 300.00 302.75 40 5.95% 20.50%
Kudelski I 11.70 -3.31% -0.40 319677 12.05 11.70 12.10 580 11.65 12.15 610 1.68% -31.44%
Kuros N 13.15 1.15% 0.15 11741 13.00 12.85 13.15 6000 13.00 13.15 326 1.56% -34.87%
Kühne + Nagel N 168.80 0.12% 0.20 83659 167.30 167.30 169.40 67 168.50 171.80 80 -0.41% 25.26%
LLB N 49.70 -0.80% -0.40 3711 49.60 49.60 49.95 656 49.60 50.25 250 0.80% -
LafargeHolcim N 55.25 0.73% 0.40 1284563 54.75 54.75 55.50 272 55.05 55.50 2000 0.55% 2.24%
Landis+Gyr N 73.00 -0.27% -0.20 77756 73.05 72.95 73.45 270 72.80 73.25 200 1.67% -
Lastminute.com 14.20 0.00% 0.00 596 14.20 14.20 14.20 3333 13.75 14.20 217 1.43% -1.39%
Leclanché N 2.62 0.38% 0.01 32942 2.60 2.57 2.62 4145 2.57 2.65 27127 3.16% -3.69%
Lem N 1545.00 -1.28% -20.00 619 1560.00 1541.00 1565.00 10 1530.00 1545.00 5 6.10% 64.39%
Leonteq N 57.50 -5.43% -3.30 181289 61.00 57.30 61.00 100 57.30 58.10 342 8.09% 78.82%
Lindt & Sprüngli N 67410.00 -0.13% -90.00 128 67400.00 67025.00 67755.00 3 67100.00 67500.00 1 0.75% 9.05%
Lindt & Sprüngli PS 5675.00 -0.26% -15.00 1574 5680.00 5635.00 5705.00 2 5625.00 5750.00 19 1.70% 7.87%
Logitech N 35.00 -0.57% -0.20 863044 35.14 34.93 35.34 1500 35.00 35.25 207 2.98% 38.58%
Lonza N 260.10 -0.65% -1.70 137087 261.20 258.80 263.70 15 258.00 261.00 184 2.71% 60.31%
LumX N 0.17 - - - - - - 186205 0.17 0.18 176904 -5.56% -45.16%
Luzerner Kantonalban 455.25 0.66% 3.00 2880 451.00 451.00 456.00 116 455.00 456.00 17 1.01% 12.78%
MCH Group N 62.00 -1.74% -1.10 6424 63.50 61.50 63.50 288 61.20 63.50 447 -0.79% -8.68%
Metall Zug N 3412.00 2.37% 79.00 266 3384.00 3348.00 3430.00 1 3430.00 3430.00 1 -1.10% 2.90%
Meyer Burger N 1.78 -1.11% -0.02 4474912 1.79 1.76 1.80 67727 1.78 1.76 5000 15.38% 168.66%
Mikron N 6.93 1.76% 0.12 166 6.79 6.79 6.93 737 6.79 7.00 570 - 11.64%
Mobilezone N 12.45 0.40% 0.05 282877 12.40 12.30 12.45 2000 12.40 12.45 1966 3.77% -14.48%
Mobimo N 251.25 -0.30% -0.75 5761 251.00 250.00 252.75 92 250.00 253.50 20 -0.40% -1.08%
Molecular Partners N 25.85 -3.18% -0.85 12015 26.50 25.55 26.60 49 25.50 26.50 14 8.98% 7.66%
Myriad N 0.84 2.44% 0.02 124415 0.82 0.80 0.84 5894 0.82 0.84 75601 1.23% -62.86%
Nestlé N 84.85 0.71% 0.60 3890227 84.05 84.00 84.90 2400 - - 200 0.72% 15.33%
Newron Pharma N 12.30 2.93% 0.35 58336 12.30 12.10 12.50 7000 12.20 12.50 200 3.02% -40.69%
Novartis N 83.60 0.36% 0.30 2789505 82.85 82.55 83.75 290 82.80 - 120 1.52% 12.42%
OC Oerlikon N 15.75 0.32% 0.05 436779 15.60 15.55 15.90 4000 15.75 15.80 4000 3.29% 57.00%
Orascom N 10.80 -1.82% -0.20 13117 11.00 10.80 11.15 2000 10.75 11.00 478 4.27% 115.26%
Orell Füssli N 116.50 1.39% 1.60 1173 113.50 113.00 116.50 250 113.00 119.90 50 -6.20% -8.08%
Orior N 75.95 0.46% 0.35 9556 75.60 75.00 77.00 100 75.25 77.00 196 0.40% 1.14%
POENINA HOLDING AG S 52.80 -0.38% -0.20 3306 53.25 52.25 53.25 200 52.50 53.00 930 15.22% -
PSP N 87.40 0.06% 0.05 72024 86.90 86.85 87.70 1000 87.20 87.50 2000 -0.80% -0.74%
Panalpina N 139.60 0.36% 0.50 10980 139.00 138.30 139.90 700 133.00 140.00 30 0.87% 9.36%
Pargesa I 83.10 0.06% 0.05 33343 82.80 82.60 83.50 100 79.50 85.15 1000 1.84% 25.26%
Partners Group N 670.00 0.45% 3.00 33389 665.00 662.50 671.50 18 661.00 671.50 101 2.22% 39.76%
Peach Property N 28.60 -0.17% -0.05 1944 28.60 28.55 28.75 2000 28.00 29.00 2285 5.91% 82.48%
Perfect Holding N 0.02 0.00% 0.00 28999 0.02 0.02 0.02 3792465 0.02 0.03 1971963 -33.33% -33.33%
Perrot Duval I 76.00 3.12% 2.30 682 75.90 75.90 76.00 195 72.80 79.00 200 -1.73% 48.14%
Phoenix M. I 605.50 -0.90% -5.50 301 610.50 596.00 610.50 15 600.00 607.50 33 4.98% 30.28%
Plazza N 231.90 -0.04% -0.10 89 232.00 231.80 232.00 100 229.50 231.90 20 0.39% 3.39%
Private Equity N 76.95 -0.06% -0.05 1599 76.70 76.05 76.95 800 76.00 77.00 521 -0.58% 10.39%
Relief Therapeutics 0.01 0.00% 0.00 500000 0.01 0.01 0.01 - 0.01 - 6783412 - -66.67%
Richemont N 87.00 0.29% 0.25 851515 86.55 86.35 87.40 300 86.20 87.50 160 1.76% 28.61%
Rieter N 222.10 0.68% 1.50 3399 220.50 219.10 223.30 101 222.10 223.50 100 2.13% 24.56%
Roche GS 246.90 0.04% 0.10 972709 246.70 245.50 247.40 800 - - 248 8.34% 6.10%
Romande Energie N 1188.00 -0.08% -1.00 31 1186.00 1185.00 1189.00 10 1165.00 1218.00 8 0.85% -7.47%
SFPI N 93.50 0.00% 0.00 7752 93.55 93.25 93.55 200 92.75 95.50 150 -0.53% 3.68%
SFS N 114.70 -2.13% -2.50 94144 117.60 114.20 117.70 1000 114.10 122.00 100 0.34% 41.03%
SGS N 2410.00 0.25% 6.00 11229 2388.00 2388.00 2419.00 10 2384.00 2435.00 1 -0.08% 16.02%
SNB N 4029.00 0.15% 6.00 88 4032.00 4007.00 4038.00 10 3970.00 4032.00 1 1.72% 129.89%
Santhera N 31.45 0.16% 0.05 19368 31.50 31.00 32.20 265 31.20 31.95 1111 2.95% -40.75%
Schaffner N 327.50 -0.46% -1.50 206 328.00 327.50 328.00 20 316.50 328.00 115 3.79% 35.39%
Schindler N 214.10 -0.46% -1.00 9470 214.20 213.40 215.80 99 214.00 219.50 60 1.37% 20.91%
Schindler PS 219.50 -0.32% -0.70 72754 219.20 218.40 221.30 115 218.10 222.20 100 1.01% 22.61%
Schlatter N 47.80 0.10% 0.05 6 47.80 47.80 47.80 400 45.40 48.25 959 -0.10% 23.23%
Schmolz + Bickenbach 0.80 0.00% 0.00 541867 0.80 0.80 0.81 123045 0.80 0.81 136378 1.27% 17.65%
Schweiter I 1228.00 -0.89% -11.00 1943 1238.00 1228.00 1246.00 8 1220.00 1245.00 8 5.18% 7.74%
Siegfried N 307.50 -0.40% -1.25 5157 307.75 306.50 309.25 16 304.00 312.50 160 2.75% 44.95%
Sika I 7480.00 0.34% 25.00 3684 7415.00 7415.00 7525.00 5 7410.00 7600.00 23 2.54% 52.39%
Sonova N 165.60 0.36% 0.60 147651 164.50 163.10 165.90 80 165.10 169.00 45 1.29% 33.71%
Spice 28.65 -1.21% -0.35 - 28.65 28.65 28.65 360 28.60 29.25 2233 1.58% 11.54%
St. Galler Kantonalb 453.50 0.72% 3.25 1583 450.00 448.00 454.50 20 447.00 455.00 160 0.50% 13.70%
Starrag N 60.00 0.08% 0.05 264 60.00 59.95 60.00 60 59.10 60.00 86 0.25% 14.19%
Straumann N 729.00 0.90% 6.50 27348 719.50 716.50 731.00 11 728.00 733.50 10 3.88% 81.76%
Sulzer N 119.00 0.00% 0.00 29206 119.80 118.20 119.80 60 118.70 120.00 100 0.85% 13.33%
Sunrise N 88.25 0.34% 0.30 101239 88.10 87.85 88.60 100 87.70 88.65 12 3.41% 31.27%
Swatch Group I 366.00 -0.05% -0.20 123368 365.80 364.60 367.30 401 365.00 370.00 20 2.20% 15.63%
Swatch Group N 70.75 0.28% 0.20 62849 70.25 70.25 70.85 100 70.50 71.80 100 2.02% 13.33%
Swiss Life N 333.10 -0.21% -0.70 109700 333.00 332.20 334.00 100 332.50 339.40 16 -0.74% 15.82%
Swiss Prime Site N 85.60 -0.06% -0.05 69461 85.45 85.15 85.85 1500 85.00 86.00 8 0.12% 2.76%
Swiss Re N 92.05 -0.16% -0.15 1046622 92.15 91.95 92.50 150 92.05 93.00 340 0.22% -4.46%
Swisscom N 510.00 0.10% 0.50 111793 508.00 506.00 511.50 80 507.00 511.50 500 0.89% 11.71%
Swissquote N 34.35 -0.58% -0.20 9496 34.50 34.15 34.55 585 34.15 34.60 2730 1.02% 44.86%
Tamedia N 133.80 -0.15% -0.20 11433 134.00 133.30 135.00 376 133.20 136.50 300 -2.12% -14.10%
Tecan N 204.80 -0.92% -1.90 7991 206.10 204.40 207.70 43 202.50 214.00 7 2.73% 30.08%
Temenos N 126.90 3.42% 4.20 401631 122.80 121.80 127.30 231 - 127.40 9 3.02% 73.06%
Thurgauer KB PS 99.00 0.00% 0.00 1228 99.00 98.85 99.00 500 98.75 99.00 971 1.64% 11.86%
Titlis-Bahnen N 388.00 -0.51% -2.00 9 386.00 386.00 388.00 15 385.25 388.00 5 1.10% 10.80%
Tornos N 5.68 0.53% 0.03 8350 5.65 5.65 5.68 1580 5.41 5.70 8268 1.25% 80.51%
U-Blox N 183.70 -1.87% -3.50 34449 186.40 181.70 187.50 246 183.00 185.30 60 2.69% -2.09%
UBS Group N 16.91 0.06% 0.01 4885326 16.85 16.78 16.96 1000 16.80 16.98 5000 0.60% 5.96%
VAT N 131.90 -0.98% -1.30 97819 133.00 130.80 133.40 2450 130.00 133.50 65 6.90% 56.98%
VP Bank I 131.60 -0.30% -0.40 1951 132.30 130.10 132.50 300 130.00 135.00 100 2.09% 22.22%
VZ Holding N 319.50 0.31% 1.00 1432 315.00 315.00 319.50 114 315.00 319.50 365 1.84% 4.26%
Valartis I 9.68 0.83% 0.08 670 9.60 9.50 9.68 200 9.50 9.74 1233 -0.10% 41.18%
Valiant N 106.40 0.95% 1.00 20681 104.70 104.60 106.90 7 105.00 106.50 600 1.35% 3.94%
Valora N 327.25 -0.30% -1.00 14264 328.25 325.00 329.00 100 325.00 328.50 38 3.22% 14.16%
Varia N 40.10 0.00% 0.00 142 40.10 40.10 40.15 982 39.50 40.15 994 1.52% 9.56%
Vaudoise Versicherun 514.00 -1.25% -6.50 1176 521.00 514.00 522.00 20 511.00 520.00 5 -0.67% 7.99%
Vetropack I 1837.00 0.38% 7.00 86 1845.00 1831.00 1850.00 3 1837.00 1849.00 6 7.02% 3.10%