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
29.06.2017 07:40:36
SWISS PERFORMANCE PR
591.11
CHF
-0.20
-0.03%
28.06.2017 17:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.06.2017 591.31 Volatilität in % -
Börse Letzter Handel 28.06.2017 / 17:41
Währung CHF Aktualisierungsstand 29.06.2017 / 07:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 11.50% 596.5 530.2
1 Woche 0.59% 596.5 587.5
1 Monat 0.07% 596.5 575.0
3 Monate 5.92% 596.5 554.1
6 Monate 11.11% 596.5 529.0
1 Jahr 18.76% 596.5 492.3
3 Jahre 10.86% 596.5 472.6
SMI
SMI
11.5
10.42
-0.4
-2.05
-3.49
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.4,"chartHeight":9.0144013174442,"year":2015,"ID_NOTATION":"1274207"},"2016":{"performance":-3.49,"chartHeight":16.015054011506,"year":2016,"ID_NOTATION":"1274207"},"2017":{"performance":11.5,"chartHeight":22.693895358933,"year":2017,"ID_NOTATION":"1274207"}}
{"2015":{"performance":-2.05,"chartHeight":13.03499504591,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.643513103071,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":10.42,"chartHeight":22.141528447205,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.315089752055,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0144013174442,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.45,"chartHeight":20.26233270979,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.506382084653,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.608539428483,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.56,"chartHeight":21.040228864612,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.832126421305,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.082058794326,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.32,"chartHeight":18.376260530165,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.226837636557,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.617903296283,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.16,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.06.2017 07:40:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 24.07 -1.35% -0.33 9596975 24.31 23.94 24.31 3999 24.07 - 2704 -2.19% 12.06%
AMS I 65.00 -0.69% -0.45 512826 64.05 63.05 65.20 100 - 65.70 500 -0.46% 124.91%
APG SGA N 458.50 -1.34% -6.25 3824 465.50 445.75 465.50 68 458.00 466.50 11 -1.66% 2.57%
Addex N 2.44 -0.41% -0.01 1152 2.45 2.44 2.45 2000 2.39 2.44 8848 - 32.61%
Adecco N 73.55 -0.20% -0.15 861269 73.60 73.00 73.70 145 72.50 73.00 250 -1.14% 10.35%
Adval Tech N 274.25 -0.36% -1.00 514 275.75 270.00 275.75 38 263.25 275.00 170 5.08% 16.70%
Aevis N 60.80 0.00% 0.00 71 60.80 60.80 60.80 100 60.50 60.80 28 2.01% -5.00%
Airesis N 1.20 0.00% 0.00 3091 1.17 1.17 1.20 12968 1.16 1.21 2045 2.56% -13.67%
Airopack N 11.35 3.18% 0.35 13481 11.20 11.00 11.40 95 11.00 11.40 6331 1.79% -4.62%
Allreal N 173.10 -0.12% -0.20 35038 172.80 172.10 173.90 220 172.00 174.00 100 0.64% 14.41%
Also N 123.70 -0.96% -1.20 13896 124.70 122.40 124.70 87 122.40 123.90 300 -1.04% 37.60%
Arbonia N 17.75 0.57% 0.10 101991 17.65 17.50 17.75 1000 17.50 17.80 4342 2.01% 8.23%
Arundel N 7.79 -0.13% -0.01 - 7.79 7.79 7.79 211 7.68 7.79 9000 -0.13% -5.58%
Aryzta N 31.61 -1.43% -0.46 695633 32.13 31.54 32.14 50 31.70 32.00 350 -4.27% -29.52%
Ascom N 19.25 -0.26% -0.05 29504 19.20 19.05 19.35 5600 19.00 19.70 6239 -2.78% 20.31%
Autoneum N 263.50 0.19% 0.50 14785 263.50 262.25 264.50 100 263.00 270.00 100 -3.83% -1.40%
BC Geneve N 157.30 0.19% 0.30 522 157.50 157.30 157.80 30 157.20 158.00 200 -0.51% 5.66%
BC Jura I 56.00 0.00% 0.00 464 56.00 56.00 56.00 31 55.50 56.50 34 3.32% -
BC Vaudoise N 712.50 0.56% 4.00 4875 710.00 706.00 714.00 8 704.00 715.00 2 -1.04% 10.47%
BEKB | BCBE N 182.10 -0.22% -0.40 1671 182.50 181.60 182.90 40 181.10 182.90 155 0.66% -1.03%
BFW Liegenschaften N 45.60 -0.44% -0.20 486 45.75 45.60 45.80 128 45.60 45.80 630 -0.44% 15.88%
BKW N 57.05 -0.44% -0.25 36021 57.10 56.15 57.55 5 57.55 57.50 305 -1.98% 15.84%
BVZ N 571.00 -0.09% -0.50 35 579.50 571.00 579.50 6 571.00 580.00 5 -1.55% 8.76%
Bachem N 110.90 -1.25% -1.40 14180 111.20 108.00 111.20 150 110.50 111.80 100 -2.38% 22.81%
Bank Cler N 42.95 0.35% 0.15 1738 42.45 42.45 42.95 100 42.60 42.95 536 1.30% 2.26%
Bank Linth N 494.00 0.20% 1.00 22 493.00 493.00 494.00 19 485.00 494.00 9 1.80% -8.01%
Banque Profil I 4.30 1.42% 0.06 - 4.30 4.30 4.30 300 4.30 4.48 2000 4.62% 1.65%
Barry Callebaut N 1342.00 -0.45% -6.00 5534 1353.00 1333.00 1353.00 26 1335.00 1363.00 8 -2.54% 7.70%
Basellandschaftliche 908.50 0.44% 4.00 21 905.00 905.00 908.50 27 904.50 910.00 5 0.66% 0.94%
Basilea Pharma N 81.80 0.37% 0.30 80662 81.15 79.60 81.95 20 83.00 84.25 120 -1.45% 11.90%
Basler KB PS 70.80 0.00% 0.00 992 70.85 70.30 70.85 280 70.60 71.35 309 -0.98% 6.18%
Belimo N 4166.00 -0.33% -14.00 560 4199.00 4124.00 4199.00 7 - 4200.00 8 2.94% 35.35%
Bell Food N 448.75 -1.21% -5.50 1630 457.00 444.00 457.00 60 440.25 460.00 120 -0.88% 2.28%
Bellevue N 17.50 0.00% 0.00 12391 17.45 17.40 17.60 587 17.05 17.60 173 0.29% 11.46%
Bobst N 94.45 -0.58% -0.55 18693 94.15 93.70 95.60 53 93.50 97.60 100 -2.58% 33.40%
Bossard N 197.80 -1.10% -2.20 14389 199.50 195.00 200.00 35 200.00 200.00 72 -3.65% 37.94%
Bucher N 309.00 -0.64% -2.00 13879 310.25 306.00 310.75 800 308.00 315.00 250 -1.51% 23.23%
Burckhardt Compressi 280.00 -0.89% -2.50 18543 280.50 277.75 281.75 35 278.00 280.00 100 0.36% 4.58%
Burkhalter N 137.80 -0.86% -1.20 7439 138.60 136.50 138.70 150 136.80 138.50 200 -1.29% 0.44%
Bâloise N 148.10 0.47% 0.70 160289 147.60 146.30 148.40 10 148.00 149.00 300 -1.00% 15.43%
CFT I 94.35 3.11% 2.85 1660 91.60 91.50 94.35 60 92.05 94.90 100 -0.21% 15.13%
CI COM I 3.40 0.00% 0.00 993 3.41 3.38 3.41 885 3.38 3.69 158 - 6.25%
CPH N 48.00 0.00% 0.00 390 48.00 48.00 48.00 45 47.50 48.60 100 -3.03% 20.00%
CS Group N 13.82 0.58% 0.08 17063548 13.66 13.58 13.83 180 13.85 - 1733 2.37% -1.97%
Calida N 37.90 -1.43% -0.55 4463 38.40 37.55 38.40 275 37.50 39.00 300 -0.26% 8.91%
Cassiopea N 34.00 -2.16% -0.75 7274 34.75 33.10 34.75 406 34.00 34.75 1483 -3.41% 15.65%
Cembra Money Bank N 91.40 0.16% 0.15 89610 91.30 90.85 91.80 2000 90.20 91.40 15 -0.65% 23.18%
Cham Paper N 375.75 -1.12% -4.25 1068 378.50 371.25 379.25 26 373.50 379.75 19 -2.40% 15.08%
Cicor Technologies N 48.60 -1.82% -0.90 1729 49.50 48.50 49.50 110 48.50 49.00 250 4.63% 74.19%
Clariant N 20.90 0.48% 0.10 2854524 20.74 20.56 20.92 1000 20.90 21.00 1020 -0.33% 18.95%
Coltene N 98.15 -1.46% -1.45 3825 99.60 97.60 99.65 100 97.10 100.00 300 -1.85% 32.55%
Comet N 119.20 -1.08% -1.30 24387 121.30 117.70 121.30 50 118.00 119.90 268 -2.77% 18.61%
Conzzeta N 964.00 -1.08% -10.50 1702 973.50 960.00 973.50 5 950.00 990.00 100 -2.18% 33.89%
Cosmo N 167.00 -1.42% -2.40 16881 169.50 166.50 169.50 1100 165.50 168.00 666 -1.01% -1.36%
Crealogix N 119.00 0.85% 1.00 43 118.00 118.00 119.00 45 118.00 120.00 393 0.42% 12.80%
DKSH N 78.75 1.09% 0.85 107049 77.65 77.65 78.95 250 78.00 78.60 8 -0.32% 12.58%
Daetwyler I 163.20 0.18% 0.30 9462 163.70 161.60 163.70 135 162.40 165.00 717 -0.06% 17.92%
Dormakaba N 848.00 -1.11% -9.50 12890 855.50 838.50 855.50 227 830.00 880.00 270 -2.86% 12.02%
Dufry N 157.80 -0.44% -0.70 219173 158.10 156.40 158.60 70 157.80 163.00 110 -3.01% 24.25%
EFG International N 6.19 1.48% 0.09 379854 6.13 6.05 6.21 2000 6.25 6.21 1000 4.56% 0.49%
Edisun Power N 51.10 -5.37% -2.90 - 51.10 51.10 51.10 400 50.05 52.00 586 0.10% 9.42%
Elma Electronic N 423.00 0.00% 0.00 35 423.00 423.00 423.00 25 400.00 423.00 64 4.44% 20.86%
Emmi N 728.50 -0.75% -5.50 2991 735.00 725.00 735.00 20 726.00 739.50 11 -1.55% 18.17%
Ems-Chemie N 687.50 -0.36% -2.50 21327 687.00 680.00 689.00 10 694.00 694.00 200 -1.29% 32.85%
Evolva N 0.41 -2.38% -0.01 1864596 0.42 0.41 0.42 746442 0.41 - 35000 -8.89% -43.84%
Feintool N 119.00 -0.42% -0.50 1849 119.70 118.00 119.70 91 118.00 125.10 160 -5.56% 8.97%
Flughafen Zuerich N 237.10 0.98% 2.30 68381 235.50 234.20 238.00 100 235.50 238.00 519 -0.59% 25.52%
Forbo N 1601.00 -0.19% -3.00 1922 1592.00 1582.00 1616.00 216 1593.00 1630.00 14 -0.56% 21.93%
GAM N 12.95 -4.78% -0.65 7692533 13.10 12.80 13.20 500 13.00 13.05 800 -4.43% 9.75%
Galenica N 46.60 0.65% 0.30 126510 46.15 45.55 46.60 1300 - 47.00 3480 0.22% -
Gavazzi I 340.00 1.49% 5.00 1398 341.00 330.25 344.00 30 336.00 340.00 127 5.59% 39.92%
Geberit N 452.50 -0.29% -1.30 80027 452.90 448.50 453.10 160 - 454.00 48 -1.95% 10.85%
Georg Fischer N 940.50 0.64% 6.00 15990 935.00 924.50 940.50 32 931.50 941.00 100 -0.90% 12.77%
Givaudan N 1927.00 -0.21% -4.00 28535 1929.00 1913.00 1930.00 10 1912.00 1940.00 10 -3.46% 3.27%
Glarner KB N 26.50 0.00% 0.00 260 26.50 26.50 26.50 1480 26.25 26.50 2354 0.57% 15.22%
Goldbach N 31.90 -1.24% -0.40 4514 32.10 31.90 32.50 381 31.85 32.90 315 -0.31% 10.00%
Graubündner KB PS 1538.00 0.20% 3.00 58 1532.00 1530.00 1539.00 27 1530.00 1545.00 41 0.52% 6.88%
Groupe Minoteries N 360.00 -2.70% -10.00 1000 360.00 360.00 360.00 651 360.00 367.00 39 - 5.57%
Gurit I 1144.00 2.97% 33.00 2210 1130.00 1107.00 1144.00 14 1101.00 1149.00 6 4.76% 41.41%
HIAG Immo N 122.30 -0.24% -0.30 916 124.40 122.10 124.90 1300 122.00 124.60 96 -0.16% 16.81%
Helvetia N 550.00 0.27% 1.50 19351 550.00 545.00 551.00 80 - 551.50 33 -1.08% 0.27%
Highlight I 14.95 -1.64% -0.25 - 14.95 14.95 14.95 270 14.60 17.90 399 -8.00% -0.66%
Hochdorf N 302.00 0.33% 1.00 2926 299.00 297.00 304.50 350 299.00 306.00 756 -4.13% -2.50%
Huber+Suhner N 72.20 -1.10% -0.80 17842 72.95 71.35 72.95 200 72.00 72.50 928 -0.21% 27.79%
Huegli I 805.00 1.00% 8.00 236 798.00 795.50 818.50 12 792.00 819.00 30 0.62% 5.30%
Hypo Lenzburg N 4550.00 -1.41% -65.00 32 4598.00 4550.00 4600.00 1 4560.00 4600.00 5 -1.07% 7.31%
IDORSIA AG SF-,05 16.35 4.14% 0.65 2273159 15.70 15.70 16.80 10968 - - 215 6.86% -
IVF Hartmann N 203.50 -1.12% -2.30 55 203.50 203.50 203.50 30 203.00 204.80 60 -3.55% 0.39%
Implenia N 71.75 -1.71% -1.25 56211 73.50 71.35 73.50 670 71.00 74.60 274 -1.31% -4.65%
Inficon N 470.75 -1.52% -7.25 7169 475.00 466.25 478.00 16 466.00 477.00 12 -2.94% 28.27%
Interroll N 1293.00 -0.31% -4.00 1571 1295.00 1280.00 1315.00 1 1259.00 1300.00 20 -1.90% 16.49%
Intershop N 480.50 0.31% 1.50 3011 481.00 479.75 481.50 100 465.00 481.50 50 -0.10% -4.09%
Investis N 59.00 -0.17% -0.10 2965 59.10 58.90 59.10 350 59.00 59.80 425 -1.34% 3.51%
Julius Baer N 51.65 0.00% 0.00 761751 51.65 51.25 52.00 400 51.65 52.00 170 1.37% 14.19%
Jungfraubahn N 114.90 0.44% 0.50 1700 113.00 113.00 114.90 36 114.10 114.90 246 0.26% 17.85%
KTM Industries AG 5.13 0.39% 0.02 56105 5.22 5.13 5.24 570 5.20 5.24 2000 -0.77% -4.11%
Kardex N 109.00 -1.62% -1.80 41674 110.50 108.60 111.80 25 110.00 112.00 450 -2.77% 14.44%
Komax N 279.50 -0.27% -0.75 14383 280.50 277.50 283.00 150 278.50 282.00 200 -0.27% 11.24%
Kudelski I 16.80 2.13% 0.35 242765 16.55 16.30 16.95 20 16.70 16.85 283 2.44% -4.82%
Kuros N 13.65 -2.15% -0.30 19351 13.75 13.65 14.15 260 - 14.35 320 -14.69% -33.41%
Kühne + Nagel N 158.60 -0.31% -0.50 215907 158.80 157.80 158.80 610 - 159.00 450 0.70% 17.83%
LIECHTENST. LDSBK NA 48.65 -0.71% -0.35 4609 49.00 48.65 49.00 81 48.65 49.40 91 0.10% -
LafargeHolcim N 56.35 -0.09% -0.05 1994950 56.05 55.30 56.35 3436 - 56.40 350 1.08% 5.03%
Lastminute.com 13.00 0.00% 0.00 9015 13.00 12.95 13.05 883 12.70 13.20 785 - -9.72%
Leclanché N 2.45 0.41% 0.01 104910 2.42 2.41 2.47 530 2.41 2.47 20000 2.08% -9.59%
Lem N 1210.00 -0.90% -11.00 2597 1220.00 1185.00 1221.00 12 1210.00 1200.00 20 0.17% 27.10%
Leonteq N 54.70 -0.09% -0.05 57275 54.20 53.10 55.30 460 - 54.50 220 7.05% 60.88%
Lindt & Sprüngli N 68490.00 -0.10% -70.00 209 68800.00 67580.00 68800.00 1 68400.00 68800.00 1 -3.39% 10.65%
Lindt & Sprüngli PS 5655.00 -0.18% -10.00 4437 5675.00 5515.00 5675.00 6 - 5700.00 32 -3.42% 7.20%
Logitech N 35.40 -0.28% -0.10 934131 35.10 34.65 35.40 100 36.50 - 250 -1.53% 39.37%
Lonza N 207.50 -0.05% -0.10 259186 207.00 203.80 207.90 400 204.00 208.00 305 0.58% 27.06%
LumX N 0.22 -4.35% -0.01 5800 0.22 0.22 0.22 35200 0.22 0.23 41500 -8.33% -29.03%
Luzerner Kantonalban 433.50 0.29% 1.25 877 433.00 431.25 434.00 30 430.00 434.00 141 0.23% 8.10%
MCH Group N 79.60 0.00% 0.00 1326 79.50 79.20 79.80 85 79.20 79.80 675 - 15.20%
Metall Zug N 4165.00 -1.54% -65.00 122 4230.00 4110.00 4230.00 10 4140.00 4200.00 15 -0.36% 28.59%
Meyer Burger N 1.22 -1.61% -0.02 2560570 1.23 1.21 1.24 105000 - - 302819 -1.61% 82.09%
Mikron N 6.25 0.00% 0.00 318 6.25 6.25 6.26 350 6.18 6.50 5000 -2.34% 2.46%
Mobilezone N 14.05 -1.75% -0.25 140561 14.25 14.05 14.35 400 14.10 14.15 400 -0.71% -3.10%
Mobimo N 267.00 -0.28% -0.75 7195 267.75 266.00 268.75 1650 261.00 268.00 750 -0.19% 4.81%
Molecular Partners N 30.95 -0.64% -0.20 6278 31.15 30.55 31.15 8000 30.50 30.85 60 3.17% 24.80%
Myriad N 1.22 -2.40% -0.03 17205 1.28 1.22 1.28 5000 1.23 1.28 5400 -4.69% -49.59%
Nestlé N 85.40 1.30% 1.10 12057658 85.65 85.15 85.90 4695 - - 4881 3.14% 16.91%
Newron Pharma N 20.30 0.74% 0.15 16334 20.00 19.95 20.45 25 20.00 20.60 3000 -1.46% 0.74%
Novartis N 82.00 -0.97% -0.80 6981662 82.40 81.90 82.75 1595 81.80 - 5282 2.69% 10.66%
OC Oerlikon N 12.75 -0.78% -0.10 816238 12.80 12.60 12.90 15000 12.65 12.70 5000 2.41% 27.50%
Orascom N 5.97 -0.50% -0.03 6832 5.93 5.91 6.00 2000 5.92 5.97 616 -0.17% 16.83%
Orell Füssli N 129.00 0.86% 1.10 256 128.00 127.50 129.00 13 127.50 133.80 120 -0.92% 3.20%
Orior N 75.00 -1.45% -1.10 13583 76.00 74.70 76.15 100 74.50 75.90 282 1.49% 0.33%
PSP N 89.30 -0.39% -0.35 113504 89.55 89.05 89.80 1100 89.00 89.90 1000 -0.39% 1.48%
Panalpina N 136.30 0.00% 0.00 37384 135.50 134.90 136.40 250 130.80 138.00 240 1.19% 7.15%
Pargesa I 73.55 -0.34% -0.25 102853 73.70 73.10 73.70 200 73.05 73.80 363 -0.81% 10.94%
Partners Group N 588.00 0.09% 0.50 50136 586.50 583.50 590.50 30 587.00 594.00 100 -1.92% 23.21%
Peach Property N 21.70 -1.36% -0.30 896 21.95 21.70 21.95 1000 21.55 22.40 400 -1.36% 38.22%
Perfect Holding N 0.04 33.33% 0.01 21000 0.04 0.04 0.04 4462350 0.03 0.04 3976192 33.33% 33.33%
Perrot Duval I 60.10 0.08% 0.05 - 60.10 60.10 60.10 33 60.00 64.85 98 0.17% 20.80%
Phoenix M. I 566.00 -1.22% -7.00 279 574.00 565.00 574.00 10 548.00 575.00 33 -0.18% 20.68%
Plazza N 230.60 -0.09% -0.20 302 231.00 230.60 232.40 100 228.20 232.90 115 -0.17% 2.76%
Private Equity N 76.45 1.93% 1.45 160 76.00 76.00 76.45 159 74.50 76.45 745 1.66% 9.61%
Richemont N 80.00 -0.25% -0.20 1057709 79.95 79.50 80.30 250 79.50 80.70 1060 -0.19% 18.61%
Rieter N 223.60 0.27% 0.60 4312 222.50 220.20 225.60 230 220.10 229.00 25 -1.71% 26.26%
Roche GS 251.20 -0.32% -0.80 1731104 251.10 249.60 251.90 270 - - 446 -0.48% 8.00%
Romande Energie N 1302.00 -0.23% -3.00 24 1291.00 1290.00 1302.00 10 1290.00 1305.00 10 0.54% 1.32%
SFPI N 97.30 0.21% 0.20 359 96.50 96.50 97.30 81 96.50 97.20 563 1.16% 7.89%
SFS N 111.00 0.00% 0.00 27689 110.60 109.30 112.00 600 - 112.00 27 -2.46% 33.57%
SGS N 2342.00 -0.55% -13.00 18672 2346.00 2322.00 2347.00 20 2301.00 2375.00 24 -1.51% 13.03%
SHL Telemedicine N 7.03 -0.85% -0.06 1342 6.93 6.92 7.04 599 6.92 7.05 1000 -1.13% 2.63%
SNB N 1948.00 0.88% 17.00 41 1930.00 1930.00 1948.00 7 1905.00 1947.00 2 2.53% 11.31%
SPICE PRIVATE EQU. S 29.00 1.75% 0.50 300 29.00 28.50 29.00 1698 28.50 30.10 900 -0.18% 9.62%
Santhera N 63.50 0.40% 0.25 72534 62.80 61.05 63.80 60 62.20 63.85 200 8.83% 19.81%
Schaffner N 317.75 -0.31% -1.00 290 318.25 312.00 318.25 60 312.25 318.00 30 3.42% 30.76%
Schindler N 203.00 -0.54% -1.10 22114 203.30 201.20 204.20 250 - 207.00 2000 -1.55% 14.11%
Schindler PS 207.10 -0.72% -1.50 114930 208.80 205.60 208.80 520 205.00 210.50 999 -1.66% 15.31%
Schlatter N 42.65 0.35% 0.15 - 42.65 42.65 42.65 200 42.30 43.95 223 -2.96% 10.06%
Schmolz + Bickenbach 0.89 0.00% 0.00 645685 0.89 0.88 0.90 1600 - 0.89 41000 -3.26% 30.88%
Schweiter I 1242.00 0.16% 2.00 1336 1236.00 1227.00 1242.00 5 1237.00 1255.00 100 -0.88% 8.00%
Siegfried N 272.50 -1.09% -3.00 23144 275.50 269.75 276.00 50 269.50 280.00 17 -2.59% 27.93%
Sika I 6195.00 -1.35% -85.00 9005 6250.00 6170.00 6250.00 5 6170.00 6365.00 6 -4.18% 26.64%
Sonova N 159.50 -1.54% -2.50 300841 161.80 158.30 161.80 300 157.00 160.50 7067 -2.74% 29.25%
St. Galler Kantonalb 421.75 0.36% 1.50 1349 417.75 417.75 421.75 20 420.00 422.00 105 0.54% 6.50%
Starrag N 69.00 0.80% 0.55 500 68.95 68.80 69.00 30 68.20 69.00 994 -1.29% 31.43%
Straumann N 550.50 -1.43% -8.00 61861 555.00 541.50 555.50 20 545.50 555.00 20 -1.96% 38.49%
Sulzer N 109.80 -1.61% -1.80 70859 111.90 109.40 111.90 2 111.00 111.40 1000 -2.66% 4.57%
Sunrise N 74.85 -0.40% -0.30 167706 75.00 74.55 75.35 680 74.50 - 150 -2.09% 11.72%
Swatch Group I 360.00 -0.55% -2.00 161606 360.30 359.10 362.90 220 - 365.00 33 -2.17% 13.67%
Swatch Group N 71.00 -0.91% -0.65 164664 71.45 70.85 71.60 1410 70.80 71.65 145 -1.93% 14.06%
Swiss Life N 325.30 0.81% 2.60 134458 321.90 320.80 325.60 70 325.00 328.00 15 -1.27% 12.87%
Swiss Prime Site N 86.90 -0.40% -0.35 194017 87.40 86.80 87.55 17 86.80 87.40 300 -0.29% 4.26%
Swiss Re N 88.55 -0.28% -0.25 1210055 88.60 88.25 88.80 20 92.00 89.00 140 -1.12% -8.24%
Swisscom N 464.90 -0.02% -0.10 136563 465.10 463.00 467.10 44 480.00 - 10 -0.70% 1.93%
Swissquote N 26.05 -1.51% -0.40 3182 26.25 26.05 26.40 750 26.00 26.60 1169 -0.76% 9.22%
Tamedia N 150.40 -1.64% -2.50 303 152.70 150.20 153.00 20 148.40 156.80 58 -0.86% -3.59%
Tecan N 179.00 -0.78% -1.40 27806 181.30 178.10 181.30 60 170.20 185.00 190 -2.24% 12.65%
Temenos N 85.55 -1.67% -1.45 443214 86.55 83.75 86.55 200 84.00 86.20 4000 -2.40% 20.66%
Thurgauer KB PS 101.50 1.65% 1.65 7619 100.00 99.90 103.00 50 100.00 101.50 192 2.32% 14.69%
Titlis-Bahnen N 357.00 -1.11% -4.00 190 362.50 357.00 362.50 20 358.00 362.00 10 0.07% 1.42%
Tornos N 4.99 0.00% 0.00 2039 4.98 4.98 4.99 8000 4.90 4.99 5194 -0.40% 59.42%
U-Blox N 178.60 -0.28% -0.50 65052 179.00 176.30 179.90 560 176.20 180.80 90 -4.95% -6.59%
UBS Group N 16.29 1.81% 0.29 18904664 15.99 15.95 16.29 100 16.35 - 6807 3.49% 2.13%
VAT N 120.30 -1.88% -2.30 170326 122.10 118.50 123.00 25 125.00 121.40 400 -2.98% 41.78%
VP Bank I 116.50 -1.77% -2.10 2360 118.40 116.50 118.40 200 115.50 120.00 41 0.09% 7.87%
VZ Holding N 300.00 0.76% 2.25 2454 298.25 296.25 302.25 100 294.00 304.25 35 0.33% -1.80%
Valartis I 9.69 3.19% 0.30 949 9.69 9.68 9.69 200 9.38 9.70 1396 1.89% 42.50%
Valiant N 110.50 0.82% 0.90 12388 110.00 109.00 110.50 300 108.90 112.40 17 -0.09% 8.97%
Valora N 308.00 0.00% 0.00 8775 310.00 305.00 310.00 99 305.00 310.00 99 0.98% 6.48%
Varia N 42.30 0.48% 0.20 1900 42.20 42.15 42.35 50 42.20 42.80 9895 0.71% 15.57%
Vaudoise Versicherun 530.50 0.47% 2.50 535 530.00 528.50 533.00 29 528.00 533.00 27 1.73% 10.06%
Vetropack I 2112.00 -1.40% -30.00 81 2126.00 2104.00 2126.00 25 2100.00 2112.00 4 -2.13% 18.99%
Vifor Pharma N 107.90 -0.46% -0.50 177618 107.90 106.80 107.90 500 106.70 108.00 400 -1.55% -6.09%
Villars N