20.09.2020 07:08:15
SWISS PERFORMANCE PR
683.70
CHF
1.5630
0.23%
18.09.2020 22:06
 
Chart
Kursdaten
Kurs 683.70 Eröffnung 683.15
Diff. absolut 1.56 Tages-Hoch 687.00
Diff. % 0.23 % Tages-Tief 682.72
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 682.14 Volatilität in % -
Börse Letzter Handel 18.09.2020 / 22:06
Währung CHF Aktualisierungsstand 20.09.2020 / 07:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.21% 731.5 501.0
1 Woche 0.93% 687.0 675.3
1 Monat 3.18% 687.0 657.0
3 Monate 3.64% 687.0 644.4
6 Monate 25.85% 687.0 532.8
1 Jahr 4.35% 731.5 501.0
3 Jahre 15.22% 731.5 501.0
SMI
27.08
26.51
SMI
-11.9
-10.68
SMI
-1.21
-0.73
2018
2019
2020
{"2018":{"performance":-11.9,"chartHeight":18.617572048323,"year":2018,"ID_NOTATION":"1274207"},"2019":{"performance":27.08,"chartHeight":22,"year":2019,"ID_NOTATION":"1274207"},"2020":{"performance":-1.21,"chartHeight":8.2018866501966,"year":2020,"ID_NOTATION":"1274207"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-0.73,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.09,"chartHeight":12.473795480244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.25,"chartHeight":8.3500771482569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2020 07:08:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.82 0.51% 0.12 18430618 23.66 23.56 23.88 3666 23.81 23.82 104788 -0.08% 1.93%
Achiko N 0.50 1.01% 0.01 447723 0.49 0.47 0.50 2900 0.48 0.50 116476 0.00% -41.18%
Addex N 1.99 -2.93% -0.06 11509 2.02 1.99 2.04 3429 1.99 2.04 400 -1.97% 21.34%
Adecco N 51.92 -1.29% -0.68 7078473 52.60 49.82 52.60 1991 51.88 51.92 72707 4.42% -15.19%
Adval Tech N 143.00 3.62% 5.00 24 143.00 143.00 143.00 6 136.00 146.00 1 0.00% -15.88%
Aevis N 12.65 7.20% 0.85 16214 11.80 11.60 12.65 294 12.65 12.70 392 7.20% -9.64%
Airesis N 0.95 11.76% 0.10 427 0.95 0.95 0.95 5496 0.88 0.95 490 5.56% -19.49%
Alcon N 53.92 0.33% 0.18 3315599 53.50 52.80 54.22 36255 53.92 53.94 765 4.54% -1.61%
Allreal N 199.20 0.50% 1.00 81441 198.80 197.60 199.80 948 199.20 199.40 379 2.57% 3.53%
Also N 244.00 2.95% 7.00 16134 237.00 237.00 244.50 478 243.50 244.00 753 2.52% 49.33%
Aluflexpack N 25.30 2.85% 0.70 12942 24.40 24.40 25.30 419 24.70 25.30 721 -0.39% 27.14%
AMS I 18.20 -0.44% -0.08 3503147 18.50 18.16 18.66 20135 18.20 18.20 748 8.46% -53.65%
APG SGA N 179.60 -0.77% -1.40 2567 180.80 179.60 181.80 159 179.60 182.00 6 1.93% -36.76%
Arbonia N 12.00 0.50% 0.06 124706 11.94 11.76 12.00 126 11.98 12.00 10436 7.53% -4.76%
Arundel N 2.50 -16.67% -0.50 15340 2.20 2.20 2.78 5999 2.50 2.80 1400 -10.71% 20.19%
Aryzta N 0.67 -4.49% -0.03 11905226 0.69 0.67 0.71 31129 0.67 0.67 938807 -4.21% -38.03%
Ascom N 11.98 -1.48% -0.18 46588 12.22 11.98 12.30 8965 11.98 12.00 198 0.50% 13.88%
Asmallworld N 1.90 -1.04% -0.02 8237 1.90 1.83 1.95 1000 1.85 1.90 500 2.43% -29.81%
Autoneum N 114.30 -0.78% -0.90 11712 114.50 114.20 114.90 528 114.30 114.40 81 1.96% -1.64%
Bachem N 375.00 1.76% 6.50 54410 368.00 367.00 375.00 296 373.00 375.00 1611 4.90% 142.25%
Bâloise N 146.00 0.14% 0.20 241924 145.80 144.20 146.60 5342 146.00 146.10 154 -0.82% -16.57%
Bank Linth N 505.00 2.64% 13.00 121 494.00 490.00 505.00 10 498.00 505.00 5 1.00% 3.91%
BC Genève N 176.00 0.00% 0.00 749 176.50 176.00 177.00 224 176.00 177.50 212 -0.56% -9.51%
BC Jura I 58.50 3.54% 2.00 74 56.50 56.00 58.50 63 56.00 58.50 61 3.54% 4.46%
BC Vaudoise N 98.60 1.13% 1.10 221298 97.50 96.60 98.80 109 98.30 98.60 42 3.68% 24.81%
Banque Profil I 1.61 - - - - - - 500 1.50 1.61 503 2.55% -27.48%
Barry Callebaut N 2008.00 -0.40% -8.00 15635 2014.00 1999.00 2018.00 228 2008.00 2010.00 595 -1.38% -6.08%
Basellandsch. KB PS 904.00 -0.22% -2.00 78 906.00 902.00 906.00 26 902.00 904.00 7 -0.22% -1.74%
Basilea Pharma N 49.00 1.16% 0.56 53342 48.36 48.36 49.34 299 48.96 49.00 322 4.88% 4.57%
Basler KB PS 61.80 -1.59% -1.00 2710 62.80 61.80 62.80 104 61.80 62.20 43 -0.32% -17.60%
BB Biotech N 68.95 1.47% 1.00 121571 67.90 67.90 68.95 3751 68.75 68.95 3523 3.14% 4.08%
Belimo N 7100.00 1.57% 110.00 1270 6970.00 6970.00 7110.00 1 7080.00 7100.00 55 2.01% -2.61%
Bell Food Group N 246.50 -2.18% -5.50 3521 252.00 245.00 254.50 318 246.50 247.50 54 -0.20% -5.92%
Bellevue N 23.80 0.42% 0.10 2827 23.80 23.70 24.20 499 23.80 24.20 4965 1.28% -0.42%
Titlis-Bahnen N 42.70 8.93% 3.50 4404 39.20 39.20 42.70 141 42.70 44.90 22 15.72% -38.29%
BEKB | BCBE N 227.50 0.00% 0.00 2293 229.00 227.50 229.00 350 227.50 228.00 47 0.00% 2.48%
BFW Liegenschaften N 48.20 11.06% 4.80 5 48.20 48.20 48.20 2897 43.40 48.20 222 7.11% 8.80%
BKW N 100.60 0.60% 0.60 61045 100.00 99.20 100.80 1245 100.40 100.60 3521 -0.98% 40.90%
Blackstone Res. N 1.74 -7.45% -0.14 117582 1.89 1.65 1.90 1000 1.73 1.74 973 -14.71% 85.90%
Bobst N 55.25 -0.81% -0.45 23507 55.25 55.05 56.00 267 55.25 55.40 26 -1.95% -1.95%
Bossard N 165.00 0.24% 0.40 14386 164.00 163.00 166.60 96 164.80 165.00 281 -0.24% -5.55%
Bucher N 347.40 1.16% 4.00 109541 343.20 343.00 347.40 500 347.00 347.40 1315 2.30% 2.24%
Burckhardt Compr. N 239.50 0.21% 0.50 4565 238.50 236.00 243.00 98 239.50 240.50 11 3.46% -9.62%
Burkhalter N 63.60 -0.78% -0.50 9330 64.20 62.80 64.20 1149 63.60 63.70 26 -3.34% -16.43%
BVZ N 780.00 -6.02% -50.00 586 825.00 780.00 830.00 6 780.00 795.00 2 -10.86% -35.00%
Calida N 28.80 5.11% 1.40 9864 27.60 27.50 28.80 15 28.40 28.80 1074 3.97% -21.74%
Gavazzi I 151.50 -1.62% -2.50 648 152.00 145.00 152.00 135 149.00 151.50 105 -2.26% -41.73%
Cassiopea N 52.80 0.38% 0.20 10871 52.60 52.00 53.00 15 52.60 52.80 1662 -1.86% 25.71%
Cembra Money Bank N 112.70 0.27% 0.30 504838 112.60 111.90 113.40 940 112.60 112.70 11593 3.58% 6.32%
Lindt & Sprüngli N 82900.00 0.36% 300.00 385 82900.00 82300.00 83000.00 1 82800.00 82900.00 8 1.97% -3.04%
Lindt & Sprüngli PS 7835.00 0.19% 15.00 7877 7810.00 7785.00 7890.00 53 7835.00 7840.00 3 1.42% 4.26%
Cicor Technologies N 42.60 5.97% 2.40 2288 40.40 40.40 42.80 5 42.10 42.60 44 15.45% -28.28%
Clariant N 18.98 -0.86% -0.17 1515001 19.25 18.96 19.32 54061 18.98 18.99 373 -1.33% -12.15%
Coltene N 73.50 1.24% 0.90 5355 73.00 72.30 73.50 28 72.80 73.50 240 -1.87% -17.23%
Comet N 140.00 0.29% 0.40 19266 139.20 139.20 141.40 542 140.00 140.20 647 2.34% 14.19%
Richemont N 63.76 -1.97% -1.28 3949554 65.04 63.52 65.04 58613 63.76 63.78 2729 -3.36% -16.17%
CI COM I 2.40 -4.00% -0.10 50 2.40 2.40 2.40 1692 2.40 2.50 44 -9.09% -0.83%
Comp. Fin. Tradition 114.50 0.00% 0.00 171 114.50 114.50 114.50 400 113.00 114.50 180 0.00% 10.70%
Conzzeta N 975.00 1.35% 13.00 1295 966.00 958.00 975.00 16 971.00 975.00 100 0.93% -15.66%
Cosmo N 87.90 -0.90% -0.80 14967 88.20 87.00 88.90 100 87.60 87.90 52 0.46% 14.60%
CPH N 67.00 0.00% 0.00 24 67.00 67.00 67.00 65 66.60 67.00 973 0.90% -15.40%
Crealogix N 103.50 1.47% 1.50 673 100.50 100.50 103.50 50 102.00 103.50 1 2.48% -5.05%
CS Group N 9.79 -2.42% -0.24 38764794 10.04 9.79 10.04 272894 9.79 9.80 60000 -0.43% -25.28%
Daetwyler I 210.00 3.19% 6.50 26382 204.00 204.00 211.00 599 209.50 210.00 663 1.20% 12.66%
DKSH N 65.85 2.09% 1.35 217815 64.55 64.05 65.85 157 65.65 65.85 5376 5.70% 24.95%
Dormakaba N 527.00 1.15% 6.00 58462 521.00 515.50 527.00 889 526.50 527.00 665 2.53% -23.90%
Dufry N 30.60 -1.03% -0.32 1006912 30.82 29.74 30.83 43 30.57 30.60 3456 1.43% -68.13%
Edisun Power N 111.50 3.72% 4.00 140 109.00 109.00 111.50 316 107.00 111.50 22 2.29% -16.17%
EFG International N 5.70 -1.55% -0.09 182944 5.70 5.68 5.79 2813 5.69 5.70 180426 -4.84% -10.80%
Elma Electronic N 480.00 - - - - - - 100 460.00 480.00 18 0.00% 9.59%
Emmi N 907.50 0.22% 2.00 6738 913.50 906.00 917.50 116 907.50 908.00 4 -0.55% 7.72%
Ems-Chemie N 861.00 1.89% 16.00 36404 847.50 847.50 861.00 14 860.50 861.00 716 2.32% 35.27%
Evolva N 0.24 -2.44% -0.01 3283533 0.24 0.24 0.25 103021 0.24 0.24 389324 -4.57% 9.59%
Feintool N 51.50 -1.72% -0.90 3913 51.90 50.50 52.40 5 50.50 51.50 159 0.19% -16.67%
Flughafen Zürich N 130.60 -3.04% -4.10 274116 134.00 129.60 134.00 8355 130.60 130.70 645 -2.25% -26.09%
Forbo N 1530.00 2.41% 36.00 4439 1500.00 1490.00 1538.00 69 1530.00 1532.00 61 2.82% -7.16%
Fundamenta N 16.50 -2.37% -0.40 8049 16.90 16.50 16.90 2524 16.50 16.75 50 -1.20% 7.49%
Galenica N 66.70 1.60% 1.05 790946 65.95 65.75 66.90 3277 66.65 66.70 3901 3.09% 11.45%
GAM N 1.80 -8.26% -0.16 2280900 1.94 1.80 1.95 13284 1.80 1.80 77421 -8.16% -35.81%
Geberit N 528.40 -0.11% -0.60 219285 529.80 524.00 531.60 3706 528.40 528.60 16 1.34% -2.72%
Georg Fischer N 967.00 0.83% 8.00 23478 960.00 954.50 970.00 13 966.00 967.00 236 1.95% -1.63%
Givaudan N 4072.00 0.34% 14.00 46415 4073.00 4023.00 4078.00 96 4071.00 4072.00 279 2.57% 34.35%
Glarner KB N 30.80 0.98% 0.30 821 30.60 30.20 30.80 50 30.40 30.80 249 -0.32% -7.51%
Graubündner KB PS 1550.00 0.00% 0.00 152 1540.00 1535.00 1550.00 47 1535.00 1550.00 27 4.38% 4.38%
Groupe Minoteries N 344.00 0.00% 0.00 122 340.00 338.00 344.00 25 336.00 344.00 138 1.78% -4.44%
Gurit I 1968.00 4.68% 88.00 3006 1892.00 1882.00 2010.00 17 1968.00 1970.00 7 8.37% 31.73%
Helvetia N 81.85 -1.27% -1.05 591793 82.90 81.10 83.00 4531 81.85 81.90 200 -7.88% -40.17%
Hiag Immo N 86.00 -5.70% -5.20 47629 92.00 85.80 92.40 2041 86.00 87.00 9 -5.91% -20.37%
Highlight E&E I 28.20 -2.76% -0.80 797 28.20 28.20 28.20 44 28.20 29.00 702 -6.00% 11.90%
Hochdorf N 67.90 -1.02% -0.70 992 68.00 66.20 68.00 150 66.00 68.00 45 -2.86% -18.39%
Huber+Suhner N 70.70 -0.14% -0.10 24641 71.90 70.40 71.90 188 70.60 70.70 621 1.58% -7.94%
Hypo Lenzburg N 4300.00 1.42% 60.00 53 4240.00 4240.00 4300.00 5 4260.00 4300.00 18 1.42% -6.11%
Idorsia N 26.44 2.40% 0.62 1182416 25.80 25.74 26.48 2998 26.42 26.44 18933 6.61% -11.69%
Implenia N 30.60 1.39% 0.42 95351 30.18 29.78 30.94 511 30.60 30.78 400 1.66% -12.07%
Ina Invest N 18.50 -2.63% -0.50 79697 19.20 18.50 19.20 6626 18.50 18.66 781 -4.15% 0.00%
Inficon N 747.00 -0.13% -1.00 4501 747.00 742.00 754.00 137 747.00 748.00 7 -2.35% -2.80%
Interroll N 2265.00 -0.22% -5.00 1746 2270.00 2225.00 2295.00 42 2260.00 2265.00 21 -2.37% 4.14%
Intershop N 615.00 3.71% 22.00 18746 594.00 589.00 615.00 387 600.00 615.00 3108 2.50% 8.47%
Investis N 88.40 -1.34% -1.20 3388 89.00 87.20 89.60 337 88.00 88.40 171 0.23% 8.87%
IVF Hartmann N 175.00 2.34% 4.00 462 172.00 170.00 175.00 310 175.00 177.00 193 0.57% 12.18%
Julius Bär N 40.76 1.24% 0.50 1884406 40.12 39.82 40.76 595 40.75 40.76 8583 0.02% -18.37%
Jungfraubahn N 122.00 0.00% 0.00 4460 121.80 121.00 122.00 10 121.40 122.00 724 0.49% -26.06%
Kardex N 172.60 -0.80% -1.40 27157 174.60 171.00 174.60 274 172.40 172.60 380 -4.11% 5.89%
Klingelnberg N 15.15 1.34% 0.20 6497 15.00 14.85 15.25 598 14.95 15.15 265 0.33% -37.91%
Komax N 159.40 0.89% 1.40 15563 157.00 156.90 159.40 39 158.80 159.40 121 0.95% -32.57%
Kudelski I 3.60 0.84% 0.03 74878 3.52 3.52 3.62 5000 3.60 3.60 6965 -3.61% -37.39%
Kühne + Nagel N 177.40 -0.14% -0.25 326473 177.75 177.35 178.25 5535 177.40 177.45 26 1.52% 8.70%
Kuros BioSciences N 2.43 3.40% 0.08 15347 2.36 2.33 2.44 1000 2.35 2.43 999 0.00% -0.82%
LafargeHolcim N 43.61 -0.77% -0.34 4107052 43.92 43.17 44.06 14276 43.60 43.61 240948 -1.07% -18.79%
Lalique N 29.00 0.00% 0.00 110 29.00 29.00 29.00 133 29.00 29.60 200 -2.03% -25.26%
Landis+Gyr N 53.45 1.04% 0.55 333354 52.95 52.40 54.25 58 53.40 53.45 607 -0.56% -46.92%
Lmgroup I 19.60 -2.00% -0.40 4954 20.10 19.60 20.20 200 19.30 19.60 5436 -4.39% -57.39%
Leclanché N 0.57 -3.39% -0.02 63915 0.59 0.57 0.59 8123 0.57 0.57 814 -2.40% -59.14%
Lem N 1742.00 -0.57% -10.00 374 1752.00 1742.00 1770.00 27 1742.00 1754.00 1 1.28% 22.33%
Leonteq N 34.15 2.25% 0.75 70755 33.50 33.25 34.15 566 34.10 34.15 1773 2.25% 3.99%
LLB N 53.60 -0.56% -0.30 10979 53.80 53.60 54.40 377 53.60 53.80 193 -4.29% -14.10%
Logitech N 64.78 1.43% 0.91 1639960 64.10 63.88 66.12 32 64.76 64.78 25465 2.60% 41.35%
Lonza N 572.20 1.63% 9.20 649071 570.00 563.40 574.60 17613 572.00 572.20 3461 4.53% 62.00%
Luzerner KB N 404.00 0.87% 3.50 1186 400.50 398.00 404.00 89 400.00 404.00 103 1.64% -3.69%
MCH Group N 14.25 -0.35% -0.05 381 14.30 14.20 14.30 25 14.10 14.25 241 7.55% -45.40%
Medacta N 86.70 1.40% 1.20 14805 85.90 82.90 86.80 105 86.50 86.70 134 1.52% 19.75%
Medartis N 43.50 2.84% 1.20 16858 41.70 41.70 44.35 3174 43.50 43.85 30 9.71% -0.46%
Meier Tobler N 9.02 -5.65% -0.54 12211 9.58 9.02 9.60 999 9.02 9.04 561 -4.25% -24.86%
Metall Zug N 1315.00 -1.50% -20.00 237 1340.00 1310.00 1340.00 25 1315.00 1330.00 11 -1.13% -18.44%
Meyer Burger N 0.24 7.94% 0.02 66671328 0.22 0.21 0.24 38817637 0.24 0.24 149196 34.04% -15.98%
Mikron N 5.22 -0.76% -0.04 456 5.28 5.18 5.28 934 5.18 5.22 79 6.75% -22.78%
Mobilezone N 9.13 0.33% 0.03 153079 9.14 9.07 9.29 7194 9.13 9.14 163 -2.56% -15.93%
Mobimo N 263.00 -1.68% -4.50 97967 268.00 263.00 268.00 1924 263.00 265.50 373 -3.31% -8.84%
Molecular Partners N 16.62 2.72% 0.44 119794 16.26 16.16 16.62 5837 16.58 16.62 5119 3.10% -5.14%
Nestlé N 108.42 -0.90% -0.98 15174187 109.40 108.42 109.70 71638 108.42 108.44 2000 -1.42% 3.47%
Newron Pharma N 1.96 0.00% 0.00 28682 2.04 1.96 2.04 3819 1.96 2.00 3042 -3.45% -69.13%
Novartis N 82.93 0.77% 0.63 12398131 82.96 82.02 83.92 791 82.92 82.93 35667 1.38% -9.76%
Novavest N 44.10 0.00% 0.00 4336 44.10 43.90 44.10 126 43.90 44.10 483 -0.90% 1.37%
ObsEva N 2.80 1.82% 0.05 176342 2.79 2.66 2.80 178 2.70 2.80 2197 7.28% -19.31%
OC Oerlikon N 7.92 -0.44% -0.04 1041337 7.92 7.86 7.96 1441 7.92 7.93 21457 -2.04% -30.24%
Orascom N 8.70 -0.80% -0.07 22702 8.88 8.70 8.90 2645 8.70 8.79 118 -3.23% -43.06%
Orell Füssli N 91.00 0.22% 0.20 375 91.20 90.60 91.20 233 90.60 91.00 48 0.00% -8.54%
Orior N 76.30 1.06% 0.80 12638 75.90 75.30 76.60 40 76.20 76.30 25 0.39% -14.75%
Partners Group N 854.20 -0.28% -2.40 878756 865.80 854.20 900.00 2000 854.20 854.80 2 -2.84% -3.74%
Peach Property N 41.10 0.74% 0.30 8351 41.10 40.60 41.50 20 40.90 41.10 218 -2.14% 4.05%
Perfect Holding N 0.09 -4.40% -0.00 396941 0.09 0.09 0.09 20025 0.09 0.09 8100 -10.77% 411.76%
Perrot Duval I 115.00 9.52% 10.00 2 115.00 115.00 115.00 55 108.00 115.00 107 0.00% -16.06%
Phoenix Mecano I 364.00 -2.67% -10.00 769 376.50 364.00 380.50 54 364.00 367.00 9 2.25% -23.93%
Pierer Mobility I 56.40 -1.05% -0.60 4765 57.10 56.10 57.10 150 54.30 56.40 2269 -0.70% 4.44%
Plazza N 285.00 0.00% 0.00 1349 285.00 282.00 285.00 15 283.00 285.00 566 0.00% 1.06%
Poenina N 49.70 0.40% 0.20 1028 49.50 49.40 49.70 420 49.50 49.70 180 0.00% 2.90%
Polyphor N 7.10 -5.21% -0.39 10841 7.44 7.10 7.51 2148 7.10 7.50 412 -4.05% -10.13%
Private Equity N 52.00 2.97% 1.50 2052 51.00 50.50 52.00 200 52.00 53.00 200 4.00% -11.11%
PSP N 111.50 -0.54% -0.60 246583 112.00 110.90 112.20 10687 111.50 111.60 1201 0.00% -16.54%
Relief Therapeut. N 0.50 -1.18% -0.01 43068735 0.51 0.45 0.51 3501897 0.50 0.50 39959 2.87% 50100.00%
Rieter N 80.10 1.01% 0.80 9373 79.50 79.20 81.00 770 80.10 80.20 142 -1.23% -42.00%
Roche GS 343.10 1.84% 6.20 4506337 339.80 338.15 345.35 129 343.05 343.10 10459 4.17% 9.27%
Romande Energie N 1070.00 1.42% 15.00 69 1065.00 1045.00 1070.00 4 1065.00 1070.00 9 0.94% -10.83%
Santhera N 6.54 0.31% 0.02 55018 6.68 6.48 6.68 1200 6.53 6.54 1859 -0.30% -42.33%
Schaffner N 179.00 1.99% 3.50 33 176.50 176.50 179.00 6 178.00 179.00 4 1.42% -19.37%
Schindler N 253.20 1.77% 4.40 77918 249.20 248.80 253.20 78 252.20 253.20 418 3.52% 6.75%
Schindler PS 256.40 1.83% 4.60 314026 251.70 251.00 257.10 2259 256.40 256.50 1006 4.10% 4.14%
Schlatter N 27.60 8.66% 2.20 642 26.20 25.20 27.60 100 25.40 27.60 59 6.15% -22.91%
Schmolz + Bickenbach 0.16 0.89% 0.00 237493 0.16 0.16 0.16 19000 0.16 0.16 11954 0.13% -43.42%
Schweiter I 1314.00 1.70% 22.00 2280 1290.00 1288.00 1316.00 25 1310.00 1314.00 20 4.29% 7.18%
SNB N 4950.00 1.23% 60.00 27 4850.00 4850.00 4950.00 3 4860.00 4980.00 7 -0.80% -8.16%
Sensirion N 48.65 1.04% 0.50 14520 48.75 47.50 48.75 108 48.30 48.65 1696 3.18% 18.51%
SF Urban Prop. N 93.50 0.54% 0.50 1085 92.00 92.00 93.50 200 92.00 93.50 675 -1.58% -5.08%
SFS N 89.70 0.00% 0.00 40248 90.00 88.60 90.00 47 89.65 89.70 484 5.04% -3.65%
SGS N 2447.00 -0.04% -1.00 53965 2452.00 2398.00 2452.00 13 2446.00 2447.00 38 1.83% -7.70%
Siegfried N 564.00 1.44% 8.00 17547 555.50 555.50 565.50 14 562.00 564.00 516 7.94% 20.26%
SIG Combibloc N 18.00 0.00% 0.00 10023108 18.11 17.90 18.38 12016 17.99 18.00 1735 2.56% 16.43%
Sika N 223.60 0.45% 1.00 895655 223.90 221.40 224.70 1098 223.60 223.70 13017 2.19% 22.96%
SoftwareOne N 24.50 -2.20% -0.55 1404835 25.35 24.25 25.50 9735 24.45 24.50 51293 -8.07% -1.01%
Sonova N 220.20 -0.99% -2.20 540790 222.20 220.20 223.30 6232 220.20 220.50 180 1.15% -0.59%
Spice Priv. Eq. N 9.30 2.20% 0.20 974 10.00 9.30 10.00 120 9.05 9.95 57 -8.82% -51.56%
St. Galler KB N 414.50 1.47% 6.00 2897 409.00 408.00 414.50 6 413.00 414.50 454 -0.12% -7.99%
Stadler Rail N 38.78 -1.52% -0.60 735970 39.64 38.78 39.72 10709 38.78 38.82 525 -0.56% -19.81%
Starrag N 37.00 1.09% 0.40 105 35.40 35.40 37.00 371 35.40 37.00 348 0.00% -19.91%
Straumann N 939.20 1.16% 10.80 87573 929.40 927.20 939.20 25 938.60 939.20 1862 3.23% -1.18%
Sulzer N 80.70 0.00% 0.00 151228 80.70 79.65 80.85 35 80.65 80.70 4459 0.75% -25.28%
Sunrise N 108.50 -0.18% -0.20 652901 108.70 108.50 109.00 46803 108.50 108.60 1223 0.65% 42.67%
Swatch Group I 215.60 -0.46% -1.00 412239 216.30 212.90 216.30 2006 215.60 215.70 407 2.08% -20.15%
Swatch Group N 41.22 -0.10% -0.04 864903 41.24 40.76 41.26 19048 41.20 41.22 2529 1.78% -19.41%
Swiss Life N 369.30 -0.62% -2.30 302719 372.50 367.00 372.50 1825 369.30 369.40 2182 -2.20% -23.98%
Swiss Prime Site N 86.05 -0.69% -0.60 484371 86.65 85.75 86.95 3751 86.05 86.10 246 1.47% -23.10%
Swiss Re N 73.20 -1.72% -1.28 2952163 74.68 73.12 74.68 36311 73.20 73.36 12750 -4.56% -32.66%
Swisscom N 499.50 -0.22% -1.10 310560 500.60 497.70 502.80 1932 499.50 499.70 216 -0.18% -2.56%
Swissquote N 77.40 3.06% 2.30 36586 76.10 75.30 77.60 429 77.30 77.40 915 3.06% 59.52%
Tecan N 451.60 2.92% 12.80 136035 439.60 437.80 451.60 8 450.80 451.60 6102 7.06% 66.03%
Temenos N 134.85 -1.64% -2.25 668787 137.15 134.75 137.90 4397 134.85 135.15 300 -6.74% -11.98%
Thurgauer KB PS 105.50 -0.94% -1.00 817 106.50 105.50 106.50 251 105.50 106.50 34 -1.40% -3.21%
Tornos Holding 3.90 -0.38% -0.01 427 3.88 3.88 3.90 142 3.88 3.90 78 0.13% -41.98%
TX Group N 66.30 1.22% 0.80 2275 65.50 65.40 66.30 481 66.00 66.30 9 1.22% -29.24%
U-Blox N 50.00 -3.29% -1.70 87522 51.85 50.00 51.85 2723 50.00 50.05 23 -3.75% -48.88%
UBS Group N 10.98 -1.52% -0.17 26549539 11.16 10.95 11.16 225518 10.98 10.98 72024 -1.57% -10.18%
V-Zug N 76.20 2.28% 1.70 4695 74.80 74.30 76.20 200 75.10 76.20 19 2.97% 0.00%
Valartis N 8.50 0.00% 0.00 41 8.40 8.40 8.50 270 8.40 8.50 1957 -2.86% -16.67%
Valiant N 82.20 -0.96% -0.80 37123 83.20 82.10 83.20 216 82.20 82.30 413 -1.67% -16.46%
Valora N 179.40 5.65% 9.60 55099 173.00 172.40 183.60 956 179.40 179.60 471 5.41% -33.56%
Varia N 38.50 1.58% 0.60 10247 37.90 37.20 38.80 1176 38.50 38.60 781 2.67% -9.62%
VAT Group N 173.30 3.71% 6.20 555232 169.50 169.30 176.40 2518 173.30 173.40 82 6.98% 5.96%
Vaudoise Vers. I 473.00 -2.47% -12.00 1311 482.00 472.00 489.00 153 473.00 475.00 41 -2.67% -17.31%
Vetropack N 58.30 3.92% 2.20 30634 56.50 56.20 58.60 260 58.10 58.30 1838 5.23% -4.11%
Vifor Pharma N 140.05 2.86% 3.90 526172 136.70 136.40 140.05 7065 140.00 140.05 5450 10.10% -20.72%
Villars N 715.00 0.00% 0.00 21 730.00 715.00 730.00 5 710.00 750.00 22 -2.05% -14.37%
Von Roll I 0.78 -2.01% -0.02 68296 0.79 0.76 0.79 2013 0.78 0.78 5939 0.00% -10.76%
Vontobel N 63.15 1.53% 0.95 67898 61.75 61.75 63.15 1662 63.10 63.15 73 0.40% -8.68%
VP Bank I 117.00 0.86% 1.00 3054 115.40 114.60 117.60 10 116.80 117.00 26 -0.85% -24.52%
VZ Holding N 78.60 1.16% 0.90 17492 78.00 77.50 78.60 1467 78.00 78.60 1467 3.83% 31.66%
Walliser KB I 110.00 0.46% 0.50 1112 109.00 109.00 110.00 210 109.00 110.00 1440 1.85% -2.65%
Warteck Invest N 2250.00 -0.44% -10.00 42 2240.00 2240.00 2260.00 23 2250.00 2260.00 200 1.81% 9.22%
Wisekey N 1.25 -1.57% -0.02 108015 1.30 1.23 1.30 487 1.25 1.25 1425 -7.41% -42.13%
Ypsomed N 140.00 0.29% 0.40 6003 138.00 138.00 141.40 319 140.00 140.20 11 0.00% 6.87%
Zehnder N 43.95 -2.22% -1.00 73574 45.05 43.75 45.30 436 43.90 43.95 1338 -0.34% -3.62%
Züblin N 29.00 0.69% 0.20 569 28.80 28.80 29.00 100 28.20 29.00 1551 4.32% 7.41%
Zug Estates N 2010.00 0.50% 10.00 386 1990.00 1980.00 2010.00 3 1985.00 2010.00 16 0.75% -13.73%
Zuger Kantonalbank N 6340.00 1.93% 120.00 45 6220.00 6220.00 6340.00 1 6220.00 6340.00 9 0.32% 0.32%
Zur Rose N 234.50 5.63% 12.50 421722 222.00 222.00 235.00 4115 233.00 234.50 1000 4.69% 119.16%
Zurich Insurance N 344.20 0.94% 3.20 1369167 341.80 339.50 344.20 5370 344.10 344.20 7192 0.64% -13.32%
Zwahlen & Mayr I 180.00 - - - - - - 15 173.00 180.00 15 9.09% -28.57%