06.07.2020 23:00:36
SWISS PERFORMANCE PR
663.62
CHF
8.0590
1.23%
06.07.2020 22:06
 
Chart
Kursdaten
Kurs 663.62 Eröffnung 663.78
Diff. absolut 8.06 Tages-Hoch 663.78
Diff. % 1.23 % Tages-Tief 660.08
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 655.57 Volatilität in % -
Börse Letzter Handel 06.07.2020 / 22:06
Währung CHF Aktualisierungsstand 06.07.2020 / 23:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.11% 731.5 501.0
1 Woche 1.77% 663.8 648.5
1 Monat 0.88% 666.1 625.6
3 Monate 8.32% 666.1 606.4
6 Monate -4.57% 731.5 501.0
1 Jahr 1.90% 731.5 501.0
3 Jahre 14.44% 731.5 501.0
SMI
27.08
26.51
SMI
-11.9
-10.68
SMI
-4.11
-3.42
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":-4.11,"chartHeight":13.773533436103,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.07.2020 23:00:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 22.78 2.29% 0.51 8694998 22.53 22.38 22.78 13876 22.77 22.78 11084 7.71% -2.52%
ACHIKO AG SF -,01 - - - - - - - 100 1.00 - - 0.00% 0.00%
Addex N 1.45 1.76% 0.03 17777 1.40 1.40 1.45 4700 1.43 1.45 1301 -0.34% -11.89%
Adecco N 45.74 0.51% 0.23 522727 46.43 45.42 46.85 1325 45.74 45.75 266 2.37% -25.29%
Adval Tech N 152.00 0.00% 0.00 2 152.00 152.00 152.00 14 140.00 152.00 45 7.04% -10.59%
Aevis N 11.80 -2.48% -0.30 1988 11.90 11.60 11.90 11 11.70 11.80 434 -4.07% -15.71%
Airesis N 0.83 2.45% 0.02 256 0.83 0.83 0.83 2999 0.81 0.84 8757 3.09% -29.24%
Alcon N 55.66 0.07% 0.04 1002307 56.74 55.36 57.14 7366 55.66 55.68 6024 2.13% 1.57%
Allreal N 189.80 0.00% 0.00 11851 189.60 188.60 190.00 186 189.40 189.80 1 1.06% -1.35%
Also N 235.50 0.86% 2.00 13891 235.00 232.00 236.00 51 235.00 235.50 83 1.73% 44.12%
Aluflexpack N 21.50 2.38% 0.50 8309 21.00 21.00 22.00 177 21.50 22.00 271 18.46% 8.04%
AMS I 15.35 3.96% 0.58 2700383 15.15 14.90 15.52 50044 15.35 15.36 415 6.19% -60.91%
APG SGA N 172.40 -1.93% -3.40 1180 175.00 171.60 175.00 26 171.00 172.40 12 -1.49% -39.30%
Arbonia N 9.58 0.84% 0.08 46330 9.51 9.51 9.73 1319 9.58 9.59 159 -0.21% -23.97%
Arundel N 2.10 -3.67% -0.08 10 2.10 2.10 2.10 5500 1.80 2.10 3440 19.32% 0.96%
Aryzta N 0.44 -1.25% -0.01 6728657 0.46 0.44 0.46 17686 0.44 0.44 1401 4.50% -59.24%
Ascom N 9.57 1.92% 0.18 118791 9.70 9.44 9.70 42 9.57 9.59 559 11.41% -9.03%
Asmallworld N 1.96 3.17% 0.06 25068 2.00 1.80 2.00 1000 1.81 1.96 3139 8.31% -27.59%
Autoneum N 95.55 1.00% 0.95 6943 95.45 94.45 97.25 15 95.45 95.55 120 4.08% -17.77%
Bachem N 260.00 2.97% 7.50 17237 255.00 251.00 260.00 214 260.00 260.50 87 5.48% 67.96%
Bâloise N 143.20 1.13% 1.60 83650 144.30 142.80 146.50 1685 143.20 143.30 794 1.70% -18.17%
Bank Linth N 496.00 -0.40% -2.00 23 496.00 492.00 496.00 6 492.00 496.00 6 -1.78% 2.06%
BC Genève N 181.00 0.00% 0.00 805 181.00 181.00 182.50 65 181.00 182.00 11 -0.82% -6.94%
BC Jura I 56.50 2.73% 1.50 161 56.00 56.00 56.50 148 55.00 56.50 145 2.73% 0.89%
BC Vaudoise N 92.20 0.77% 0.70 104730 91.70 91.10 92.50 162 92.20 92.40 299 1.21% 16.71%
Banque Profil I 1.80 -8.16% -0.16 8070 1.90 1.65 1.90 3000 1.69 1.75 3000 16.13% -18.92%
Barry Callebaut N 1819.00 0.11% 2.00 15303 1826.00 1802.00 1834.00 42 1818.00 1819.00 231 -1.78% -14.92%
Basellandsch. KB PS 866.00 -0.46% -4.00 487 872.00 866.00 874.00 80 866.00 872.00 50 -0.69% -5.87%
Basilea Pharma N 52.20 1.16% 0.60 70867 52.50 51.70 52.90 40 52.15 52.20 322 6.44% 11.40%
Basler KB PS 65.40 2.19% 1.40 4238 65.60 64.00 65.60 100 64.20 65.40 16 0.31% -12.80%
BB Biotech N 70.15 1.15% 0.80 64450 70.00 69.70 70.60 604 70.15 70.20 282 0.65% 5.89%
Belimo N 6810.00 1.04% 70.00 606 6790.00 6690.00 6850.00 6 6790.00 6810.00 9 -3.13% -6.58%
Bell Food Group N 235.00 -1.88% -4.50 2221 238.00 229.00 240.50 48 235.00 237.00 11 -1.47% -10.31%
Bellevue N 21.80 -0.91% -0.20 11528 22.20 21.80 22.40 596 21.80 21.90 262 -0.91% -8.79%
Titlis-Bahnen N 47.30 0.64% 0.30 1822 47.70 46.70 47.70 10 46.60 47.30 19 -6.52% -31.65%
BEKB | BCBE N 231.50 0.65% 1.50 3717 232.00 230.00 233.50 3 231.50 232.00 85 1.09% 4.28%
BFW Liegenschaften N 44.00 1.38% 0.60 19 44.20 44.00 44.20 1500 43.60 44.00 7 1.38% -0.68%
BKW N 85.80 0.00% 0.00 25101 86.30 85.70 86.90 637 85.70 85.80 1685 3.37% 20.17%
Blackstone Res. N 0.73 -5.19% -0.04 6374 0.72 0.70 0.77 5000 0.72 0.77 6650 -2.67% -22.01%
Bobst N 56.90 1.61% 0.90 18843 56.50 56.35 57.50 79 56.90 57.10 203 1.61% 0.98%
Bossard N 147.60 1.10% 1.60 13678 147.00 145.80 148.80 149 147.20 147.60 385 1.79% -15.51%
Bucher N 280.60 1.30% 3.60 9521 280.00 277.40 282.00 137 280.60 280.80 337 2.86% -17.42%
Burckhardt Compr. N 240.00 0.84% 2.00 6786 242.00 239.00 247.50 232 240.00 240.50 13 0.84% -9.43%
Burkhalter N 62.40 -2.19% -1.40 3037 64.00 62.40 64.30 228 62.40 62.50 10 -2.50% -18.00%
BVZ N 905.00 -0.55% -5.00 233 910.00 900.00 925.00 6 895.00 905.00 6 -1.63% -24.58%
Calida N 29.00 1.75% 0.50 1551 28.70 28.70 29.00 82 28.90 29.00 3304 1.05% -21.20%
Gavazzi I 168.00 -3.72% -6.50 762 177.00 168.00 177.00 35 168.00 176.50 18 -6.67% -35.38%
Cassiopea N 40.40 -1.22% -0.50 835 41.20 40.20 41.60 50 39.70 40.40 149 1.00% -3.81%
Cembra Money Bank N 96.15 3.78% 3.50 147401 94.75 93.30 96.15 471 96.10 96.15 775 4.51% -9.29%
Lindt & Sprüngli N 80700.00 0.50% 400.00 54 80400.00 80300.00 80900.00 2 80000.00 80700.00 4 -0.37% -5.61%
Lindt & Sprüngli PS 7490.00 1.01% 75.00 1899 7545.00 7440.00 7545.00 4 7485.00 7490.00 73 -2.85% -0.33%
Cicor Technologies N 39.80 -3.40% -1.40 857 41.00 39.80 41.00 865 39.80 39.90 5 -5.24% -33.00%
Clariant N 17.63 2.74% 0.47 4097559 17.50 17.14 17.63 394 17.61 17.63 13298 -5.04% -18.38%
Coltene N 74.50 1.50% 1.10 991 73.40 73.40 74.50 35 74.50 74.90 10 2.05% -16.10%
Comet N 132.00 2.01% 2.60 26476 130.60 129.20 132.00 67 131.80 132.00 1442 -2.65% 7.67%
Richemont N 62.42 1.50% 0.92 1494533 62.64 62.02 63.00 13423 62.42 62.46 3986 3.34% -17.93%
CI COM I 2.78 15.83% 0.38 1200 2.78 2.78 2.78 242 2.40 2.80 3112 13.01% 14.88%
Comp. Fin. Tradition 106.50 -0.93% -1.00 261 106.50 106.50 107.00 461 106.50 107.00 250 0.00% 2.97%
Conzzeta N 860.00 1.65% 14.00 2968 858.00 851.00 870.00 5 858.00 860.00 82 0.00% -25.61%
Cosmo N 92.00 2.45% 2.20 28176 90.20 90.00 94.00 63 91.80 92.00 629 4.43% 19.95%
CPH N 68.40 0.29% 0.20 280 68.20 68.00 68.40 318 68.20 69.00 140 0.59% -13.64%
Crealogix N 93.00 -0.43% -0.40 226 93.80 93.00 93.80 50 92.00 93.00 840 -2.11% -14.68%
CS Group N 10.09 2.37% 0.23 7956792 10.00 9.95 10.23 1359 10.08 10.09 69267 3.65% -23.04%
Daetwyler I 186.80 0.97% 1.80 11910 185.40 184.40 187.60 283 186.80 187.20 19 0.11% 0.21%
DKSH N 62.85 2.03% 1.25 136885 62.30 62.00 63.15 508 62.80 62.85 1961 4.14% 19.26%
Dormakaba N 531.50 1.53% 8.00 7133 533.00 528.00 536.50 11 530.50 531.50 183 1.53% -23.25%
Dufry N 28.50 -0.66% -0.19 698597 29.50 28.27 30.30 779 28.46 28.50 10344 5.52% -70.32%
Edisun Power N 111.50 -8.61% -10.50 127 122.00 111.50 122.00 70 115.00 122.00 18 -3.46% -16.17%
EFG International N 6.98 1.75% 0.12 126644 6.97 6.91 7.06 1309 6.97 6.98 1497 3.56% 9.23%
Elma Electronic N 444.00 - - - - - - 50 444.00 448.00 97 -0.45% 1.37%
Emmi N 818.00 -0.79% -6.50 4914 826.00 813.00 827.00 5 817.50 818.00 56 -1.03% -2.91%
Ems-Chemie N 745.50 1.50% 11.00 31314 739.50 735.50 746.00 116 745.00 745.50 333 2.26% 17.12%
Evolva N 0.28 -3.66% -0.01 2735813 0.29 0.28 0.29 14494 0.28 0.28 9213 17.66% 26.26%
Feintool N 46.50 -2.11% -1.00 5342 47.75 46.15 48.00 30 46.50 46.95 1 -5.30% -24.76%
Flughafen Zürich N 128.50 1.98% 2.50 102166 127.70 127.70 129.40 1693 128.50 128.60 74 4.22% -27.28%
Forbo N 1366.00 1.19% 16.00 2622 1354.00 1344.00 1376.00 24 1366.00 1370.00 3 -0.58% -17.11%
Fundamenta N 15.85 0.32% 0.05 68697 15.85 15.80 15.85 1970 15.80 15.85 1900 -0.31% 3.26%
Galenica N 68.80 0.66% 0.45 156754 69.00 67.70 69.30 2331 68.75 68.80 1149 1.55% 14.95%
GAM N 2.33 1.13% 0.03 834129 2.35 2.32 2.44 18806 2.33 2.34 5754 4.11% -16.90%
Geberit N 483.40 0.65% 3.10 222069 489.00 477.20 498.00 92 483.40 483.50 243 2.44% -11.01%
Georg Fischer N 833.50 1.28% 10.50 11181 837.00 820.00 844.50 10 833.00 833.50 136 2.08% -15.21%
Givaudan N 3554.00 1.46% 51.00 20966 3540.00 3503.00 3554.00 102 3554.00 3555.00 57 2.87% 17.26%
Glarner KB N 29.10 -1.69% -0.50 3414 29.80 29.10 30.00 118 29.10 29.50 50 -5.83% -12.61%
Graubündner KB PS 1465.00 1.74% 25.00 214 1440.00 1440.00 1465.00 15 1445.00 1465.00 10 -0.68% -1.35%
Groupe Minoteries N 342.00 0.59% 2.00 2 342.00 342.00 342.00 30 334.00 342.00 104 0.00% -5.00%
Gurit I 1400.00 0.00% 0.00 910 1440.00 1384.00 1444.00 16 1398.00 1400.00 544 3.24% -6.29%
Helvetia N 90.25 2.21% 1.95 130134 89.70 89.45 91.55 3656 90.10 90.25 438 3.56% -34.03%
Hiag Immo N 92.20 0.22% 0.20 706 91.80 91.80 92.20 499 92.00 92.20 186 -0.43% -14.63%
Highlight E&E I 33.40 -4.02% -1.40 263 33.40 33.40 33.40 59 33.40 35.00 200 -1.76% 32.54%
Hochdorf N 63.90 0.16% 0.10 197 63.80 63.80 63.90 30 63.80 63.90 51 9.42% -23.20%
Huber+Suhner N 69.60 1.75% 1.20 433885 68.60 68.50 70.00 482 69.50 69.60 109 2.81% -9.38%
Hypo Lenzburg N 4240.00 0.00% 0.00 1 4240.00 4240.00 4240.00 8 4240.00 4280.00 2 -1.40% -7.42%
Idorsia N 32.20 2.81% 0.88 657768 31.76 30.74 32.20 155 32.18 32.20 2724 5.64% 7.55%
Implenia N 36.82 1.21% 0.44 29851 36.10 36.10 36.88 111 36.60 36.82 284 4.13% 5.80%
Ina Invest N 20.05 -2.27% -0.47 22105 20.80 20.05 21.15 288 20.05 20.36 117 -5.80% 0.00%
Inficon N 744.00 1.92% 14.00 2921 740.00 731.00 748.00 19 742.00 744.00 225 1.92% -3.19%
Interroll N 2060.00 1.23% 25.00 1273 2055.00 2050.00 2105.00 24 2055.00 2060.00 7 4.67% -5.29%
Intershop N 570.00 -1.21% -7.00 1053 585.00 568.00 585.00 26 569.00 570.00 106 3.45% 0.53%
Investis N 84.60 -1.63% -1.40 2902 85.40 84.40 86.40 200 84.20 84.60 50 -1.86% 4.19%
IVF Hartmann N 154.00 0.00% 0.00 156 151.00 151.00 154.00 175 151.00 154.00 228 2.67% -1.28%
Julius Bär N 40.70 1.75% 0.70 898060 40.99 40.50 41.19 1025 40.70 40.71 280 1.62% -18.49%
Jungfraubahn N 122.40 0.16% 0.20 3520 124.20 122.40 126.00 3 122.40 123.00 10 2.17% -25.82%
Kardex N 170.00 0.00% 0.00 30982 170.60 169.20 172.00 523 170.00 170.40 374 -2.19% 4.29%
Klingelnberg N 13.20 -0.38% -0.05 6109 13.60 13.05 13.65 1000 13.10 13.20 290 -1.49% -45.90%
Komax N 154.00 0.00% 0.00 12371 155.00 151.80 157.30 94 153.70 154.00 612 -0.06% -34.86%
Kudelski I 3.39 -0.88% -0.03 40598 3.45 3.37 3.46 21 3.38 3.39 552 0.74% -41.04%
Kühne + Nagel N 159.65 0.76% 1.20 239522 160.00 158.05 160.80 21356 159.65 159.75 2691 2.18% -2.18%
Kuros BioSciences N 2.30 4.07% 0.09 11115 2.30 2.21 2.30 1822 2.24 2.30 50411 -1.29% -6.12%
LafargeHolcim N 43.13 1.34% 0.57 2327081 43.39 42.86 43.66 8872 43.12 43.13 16398 4.48% -19.68%
Lalique N 31.80 -1.24% -0.40 100 31.80 31.80 31.80 10 31.00 32.60 98 -2.45% -18.04%
Landis+Gyr N 62.80 0.56% 0.35 81121 63.25 62.10 63.65 61 62.75 62.80 345 2.20% -37.64%
Lmgroup I 24.00 3.45% 0.80 7185 23.20 23.20 24.20 27 23.80 24.00 1035 4.35% -47.83%
Leclanché N 0.64 2.58% 0.02 377814 0.64 0.63 0.68 109 0.64 0.66 2363 11.58% -54.41%
Lem N 1418.00 0.71% 10.00 1234 1414.00 1400.00 1418.00 50 1410.00 1418.00 14 4.26% -0.42%
Leonteq N 45.50 5.94% 2.55 123871 42.95 42.95 45.50 24 45.45 45.50 1882 26.39% 38.55%
LLB N 58.10 0.17% 0.10 2839 57.30 57.30 58.80 9 57.70 58.10 27 -0.85% -6.89%
Logitech N 62.32 2.20% 1.34 815078 61.74 61.00 62.32 286 62.32 62.34 2953 2.70% 35.98%
Lonza N 519.60 1.37% 7.00 206575 518.80 510.20 520.40 79 519.40 519.60 1562 4.59% 47.11%
Luzerner KB N 384.50 0.52% 2.00 3349 382.50 378.00 387.50 3 382.50 384.50 21 -2.04% -8.34%
MCH Group N 17.25 -3.09% -0.55 4154 17.90 17.25 18.00 78 17.25 17.60 675 -12.88% -33.91%
Medacta N 76.70 2.40% 1.80 4383 75.50 75.40 77.30 139 76.70 76.80 12 -1.03% 5.94%
Medartis N 40.80 -0.49% -0.20 4427 40.60 39.80 41.00 291 40.80 41.50 407 1.75% -6.64%
Meier Tobler N 10.20 0.49% 0.05 7644 10.10 10.00 10.25 15 10.15 10.20 33 0.99% -15.03%
Metall Zug N 1355.00 -1.09% -15.00 521 1370.00 1355.00 1380.00 6 1355.00 1370.00 5 -7.82% -15.96%
Meyer Burger N 0.30 -3.42% -0.01 9930314 0.31 0.28 0.31 5273 0.30 0.30 10889 11.64% -20.21%
Mikron N 5.36 0.75% 0.04 57 5.36 5.36 5.36 989 5.32 5.36 23 -1.47% -20.71%
Mobilezone N 8.11 -0.37% -0.03 73049 8.20 7.99 8.26 80 8.11 8.12 496 -1.34% -25.32%
Mobimo N 272.00 -1.45% -4.00 8193 277.00 270.50 277.00 39 272.00 272.50 459 0.18% -5.72%
Molecular Partners N 14.92 2.05% 0.30 29442 15.06 14.62 15.06 201 14.92 15.00 135 -1.19% -14.84%
Nestlé N 105.98 0.82% 0.86 2773016 105.80 105.22 105.98 849 105.96 105.98 14315 1.01% 1.15%
Newron Pharma N 1.68 1.57% 0.03 90493 1.68 1.60 1.70 1950 1.62 1.68 68 -2.21% -73.57%
Novartis N 83.47 1.32% 1.09 3205026 83.29 83.00 83.89 11683 83.47 83.48 140 0.12% -9.17%
Novavest N 45.00 0.45% 0.20 1538 45.00 44.40 45.00 69 44.20 45.00 497 0.22% 3.44%
ObsEva N 3.40 -40.97% -2.36 1253388 6.08 3.34 6.90 146 3.39 3.40 1343 -36.33% -2.02%
OC Oerlikon N 7.83 2.22% 0.17 876224 7.71 7.71 7.92 23283 7.83 7.83 147 0.58% -31.07%
Orascom N 9.10 3.29% 0.29 31882 8.96 8.79 9.10 300 8.90 9.10 1964 4.60% -40.45%
Orell Füssli N 89.60 0.67% 0.60 581 89.60 89.20 89.80 80 89.20 89.60 41 0.45% -9.95%
Orior N 76.30 -0.91% -0.70 7285 76.60 75.70 78.00 32 76.00 76.30 12 -2.30% -14.75%
Partners Group N 879.00 0.80% 7.00 66166 880.00 872.60 886.00 12 878.40 879.00 399 2.73% -0.95%
Peach Property N 36.30 0.00% 0.00 14082 36.00 35.90 37.50 3 36.30 36.60 20 6.76% -8.10%
Perfect Holding N 0.02 0.00% 0.00 1600 0.02 0.02 0.02 636 0.02 0.03 19600 4.55% 35.29%
Perrot Duval I 117.00 -1.68% -2.00 359 111.00 111.00 117.00 6 114.00 117.00 14 -4.88% -14.60%
Phoenix Mecano I 388.50 3.88% 14.50 189 376.50 376.50 388.50 2 384.00 388.50 3 0.26% -18.81%
Pierer Mobility I 50.00 2.04% 1.00 11735 48.50 48.50 50.00 25 49.85 50.00 48 1.32% -7.41%
Plazza N 274.00 0.74% 2.00 211 273.00 272.00 274.00 20 272.00 274.00 158 0.74% -2.84%
Poenina N 46.60 -0.85% -0.40 2799 47.00 46.60 47.00 121 46.60 47.00 4 -0.21% -3.52%
Polyphor N 6.84 2.86% 0.19 63972 6.98 6.18 6.98 68 6.76 6.84 16 0.59% -13.42%
Private Equity N 43.80 0.92% 0.40 1176 44.00 43.00 44.00 37 42.80 43.80 233 -0.45% -25.13%
PSP N 106.20 -0.65% -0.70 103024 107.70 106.20 108.40 5890 106.10 106.20 4529 0.09% -20.51%
Relief Therapeut. N 0.03 1.79% 0.00 13885582 0.04 0.03 0.04 50716 0.03 0.03 109153 2.40% 3320.00%
Rieter N 87.70 1.39% 1.20 8071 87.50 86.50 89.00 30 87.40 87.70 102 -1.79% -36.50%
Roche GS 332.45 1.11% 3.65 1270046 331.10 329.65 332.90 4169 332.45 332.50 100 0.30% 5.88%
Romande Energie N 1015.00 -0.49% -5.00 153 1020.00 1010.00 1025.00 37 1015.00 1025.00 5 -2.40% -15.42%
Santhera N 7.89 -2.11% -0.17 41032 8.14 7.80 8.28 447 7.89 7.90 8 -5.40% -30.42%
Schaffner N 208.00 6.12% 12.00 160 197.00 197.00 208.00 3 207.00 208.00 42 6.94% -6.31%
Schindler N 226.00 1.35% 3.00 19635 227.40 223.80 227.40 113 226.00 226.20 400 0.36% -4.72%
Schindler PS 226.50 1.30% 2.90 95935 227.40 224.00 227.90 84 226.40 226.50 919 0.58% -8.00%
Schlatter N 29.60 -1.33% -0.40 3 29.60 29.60 29.60 293 29.00 29.60 1103 8.03% -17.32%
Schmolz + Bickenbach 0.19 0.32% 0.00 468592 0.19 0.18 0.19 585 0.19 0.19 1766 1.06% -32.38%
Schweiter I 1146.00 -0.35% -4.00 1533 1158.00 1132.00 1160.00 7 1144.00 1146.00 19 -2.72% -6.53%
SNB N 4750.00 -2.46% -120.00 70 4810.00 4740.00 4820.00 2 4730.00 4750.00 1 0.00% -11.87%
Sensirion N 45.20 2.03% 0.90 23240 44.95 43.85 45.35 12 45.15 45.20 299 -1.09% 10.11%
SF Urban Prop. N 88.00 0.57% 0.50 688 87.50 87.50 88.50 300 87.50 88.00 80 0.00% -10.66%
SFS N 92.00 1.66% 1.50 32891 91.70 91.25 92.65 447 92.00 92.10 51 3.20% -1.18%
SGS N 2357.00 1.59% 37.00 22261 2345.00 2334.00 2357.00 231 2356.00 2357.00 282 2.08% -11.09%
Siegfried N 442.60 0.00% 0.00 11070 445.00 437.80 449.80 79 442.40 442.60 11 2.55% -5.63%
SIG Combibloc N 15.84 2.00% 0.31 564817 15.68 15.55 15.84 504 15.83 15.84 8026 4.97% 2.46%
Sika N 187.35 2.01% 3.70 384417 186.00 184.65 187.45 4120 187.35 187.40 171 2.15% 3.02%
SoftwareOne N 22.25 -1.77% -0.40 452970 22.60 21.90 22.85 11394 22.25 22.30 14029 -4.09% -10.10%
Sonova N 202.80 5.35% 10.30 320660 200.00 200.00 206.50 3717 202.70 202.80 10134 6.23% -8.44%
Spice Priv. Eq. N 10.30 - - - - - - 1500 9.05 10.30 899 1.98% -46.35%
St. Galler KB N 423.00 0.48% 2.00 3621 423.00 418.00 432.00 5 422.00 423.00 2 -0.47% -6.10%
Stadler Rail N 38.18 0.05% 0.02 284324 38.66 38.10 38.66 1984 38.18 38.20 17341 -3.19% -21.05%
Starrag N 38.20 2.69% 1.00 8 38.20 38.20 38.20 160 37.60 38.40 343 -3.05% -17.32%
Straumann N 869.20 2.72% 23.00 41864 859.40 854.20 872.00 250 869.20 869.80 65 7.84% -8.54%
Sulzer N 76.00 1.54% 1.15 93943 76.10 75.00 77.30 48 75.95 76.00 842 -1.23% -29.63%
Sunrise N 85.10 1.25% 1.05 216696 84.90 84.00 85.35 6865 85.10 85.15 1001 1.55% 11.90%
Swatch Group N 37.42 1.14% 0.42 98074 37.44 37.20 38.10 993 37.42 37.44 100 1.91% -26.84%
Swatch Group I 192.30 1.05% 2.00 249935 194.00 191.70 195.50 459 192.30 192.35 60 2.31% -28.78%
Swiss Life N 357.80 1.36% 4.80 201712 358.00 354.60 365.00 139 357.60 357.80 183 2.88% -26.35%
Swiss Prime Site N 87.85 0.00% 0.00 119337 88.30 87.70 88.80 2575 87.85 87.90 171 1.15% -21.49%
Swiss Re N 75.70 1.75% 1.30 1234400 75.68 75.20 76.76 323 75.70 75.72 593 4.41% -30.36%
Swisscom N 495.00 0.34% 1.70 100453 497.00 493.40 500.00 7161 495.00 495.10 58 0.02% -3.43%
Swissquote N 86.20 2.01% 1.70 50693 85.00 84.50 86.20 29 86.10 86.20 3041 5.38% 77.66%
Tecan N 363.60 1.68% 6.00 40516 360.00 357.60 364.60 794 363.60 363.80 11 7.83% 33.68%
Temenos N 155.25 3.81% 5.70 490119 152.90 151.35 155.25 76 155.20 155.25 939 10.85% 1.34%
Thurgauer KB PS 105.50 0.00% 0.00 968 105.50 104.50 106.50 68 104.50 105.50 6 -1.86% -3.21%
Tornos Holding 4.34 0.23% 0.01 7056 4.37 4.30 4.43 6586 4.30 4.34 79 -4.51% -35.44%
TX Group N 72.80 1.96% 1.40 1027 71.40 71.40 72.80 8 72.00 72.80 25 7.06% -22.31%
U-Blox N 66.35 1.53% 1.00 26343 66.00 65.60 66.75 119 66.30 66.35 624 2.23% -32.16%
UBS Group N 11.26 1.99% 0.22 17443692 11.20 11.10 11.37 680541 11.26 11.27 70517 4.02% -7.89%
V-Zug N 81.88 2.03% 1.63 18360 81.10 81.10 81.91 15 84.33 81.60 179 3.65% 0.00%
Valartis N 8.95 -3.76% -0.35 39 8.95 8.95 8.95 20 8.90 9.00 240 0.56% -12.25%
Valiant N 87.70 0.00% 0.00 14760 88.00 87.40 89.10 193 87.70 87.80 904 -2.56% -10.87%
Valora N 178.40 -1.33% -2.40 30843 183.40 176.80 186.60 71 178.40 178.60 14 -2.30% -33.93%
Varia N 39.50 1.54% 0.60 849 39.40 38.90 39.50 64 39.10 39.50 107 1.54% -7.28%
VAT Group N 176.20 2.44% 4.20 70827 174.50 172.00 176.20 54 176.10 176.20 926 3.71% 7.73%
Vaudoise Vers. I 449.00 0.90% 4.00 458 450.00 449.00 455.00 52 449.00 450.00 48 -0.22% -21.50%
Vetropack N 51.10 -0.78% -0.40 25847 51.10 50.30 52.60 3937 51.10 51.50 3123 -3.77% -15.95%
Vifor Pharma N 148.45 2.77% 4.00 252812 145.95 145.35 149.00 317 148.45 148.50 250 0.20% -15.96%
Villars N 725.00 - - - - - - 1 725.00 775.00 6 0.00% -13.17%
Von Roll I 0.84 -5.62% -0.05 107395 0.89 0.83 0.89 3371 0.83 0.84 27208 -5.62% -3.89%
Vontobel N 69.75 2.50% 1.70 106956 69.00 68.95 70.00 7690 69.75 69.80 607 4.89% 0.87%
VP Bank I 121.00 -1.14% -1.40 857 123.00 121.00 123.80 79 121.00 122.00 1 -2.73% -21.94%
VZ Holding N 73.00 0.97% 0.70 9220 71.50 71.50 73.10 56 72.80 73.00 1155 2.82% 22.28%
Walliser KB I 101.00 0.00% 0.00 2470 102.00 100.50 102.00 457 100.50 101.00 18 -0.98% -10.62%
Warteck Invest N 2090.00 0.48% 10.00 21 2090.00 2090.00 2090.00 5 2070.00 2090.00 2 0.48% 1.46%
Wisekey N 1.29 9.32% 0.11 180654 1.21 1.16 1.30 3940 1.26 1.29 6648 -3.01% -40.28%
Ypsomed N 135.60 0.44% 0.60 2856 133.60 133.60 137.40 94 135.60 135.80 40 0.15% 3.51%
Zehnder N 36.75 -0.81% -0.30 8527 37.20 36.60 37.20 101 36.70 36.75 1974 -2.13% -19.41%
Züblin N 28.00 -0.71% -0.20 14 28.00 28.00 28.00 100 27.60 28.00 185 2.94% 3.70%
Zug Estates N 1980.00 0.00% 0.00 36 1985.00 1970.00 2000.00 14 1970.00 1980.00 6 0.00% -15.02%
Zuger Kantonalbank N 6100.00 0.00% 0.00 53 6100.00 6100.00 6140.00 6 6100.00 6140.00 22 -1.61% -3.48%
Zur Rose N 286.00 0.00% 0.00 202252 290.00 277.50 290.50 14489 286.00 286.50 162 16.73% 167.29%
Zurich Insurance N 342.00 1.12% 3.80 282375 342.00 339.60 346.60 258 341.90 342.00 792 2.95% -13.88%
Zwahlen & Mayr I 195.00 - - - - - - 149 195.00 204.00 5 -4.41% -22.62%