28.11.2020 18:53:01
SWISS PERFORMANCE PR
681.47
CHF
1.0280
0.15%
27.11.2020 22:06
 
Chart
Kursdaten
Kurs 681.47 Eröffnung 680.41
Diff. absolut 1.03 Tages-Hoch 681.47
Diff. % 0.15 % Tages-Tief 678.54
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 680.44 Volatilität in % -
Börse Letzter Handel 27.11.2020 / 22:06
Währung CHF Aktualisierungsstand 28.11.2020 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.53% 731.5 501.0
1 Woche 0.09% 683.8 675.8
1 Monat 5.60% 690.8 621.5
3 Monate 1.94% 690.8 621.5
6 Monate 7.81% 690.8 621.5
1 Jahr -0.58% 731.5 501.0
3 Jahre 11.82% 731.5 501.0
SMI
27.08
26.51
SMI
-11.9
-10.68
SMI
-1.53
-1.09
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":-1.53,"chartHeight":9.2710471373503,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 18:53:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 24.15 -0.04% -0.01 7666403 24.00 23.96 24.17 68046 24.14 24.15 203415 -0.41% 3.34%
Achiko N 0.38 -3.09% -0.01 455870 0.40 0.38 0.40 27373 0.38 0.39 5428 5.03% -55.76%
Addex N 1.67 -1.76% -0.03 23661 1.75 1.67 1.75 587 1.67 1.69 3108 -4.84% 1.83%
Adecco N 53.90 0.15% 0.08 576688 53.12 53.02 54.10 19483 53.90 53.92 1775 3.26% -11.96%
Adval Tech N 145.00 - - - - - - 20 144.00 149.00 25 5.84% -14.71%
Aevis N 12.50 0.00% 0.00 997 12.50 12.30 12.50 450 12.40 12.50 500 1.21% -10.71%
Airesis N 0.89 -1.11% -0.01 3258 0.89 0.88 0.89 4871 0.85 0.89 6771 0.00% -24.58%
Alcon N 57.82 0.52% 0.30 890444 57.26 57.10 57.82 510 57.80 57.82 15333 0.98% 5.51%
Allreal N 191.40 -1.34% -2.60 39912 193.00 190.60 193.60 3 191.40 191.60 689 -4.54% -0.52%
Also N 237.50 2.37% 5.50 16013 236.00 232.50 239.00 207 237.00 237.50 397 4.86% 45.35%
Aluflexpack N 31.50 1.61% 0.50 15675 31.60 30.80 32.40 15 31.40 31.50 3007 8.62% 58.29%
AMS I 23.62 3.69% 0.84 2231441 22.84 22.67 23.62 449 23.60 23.62 40696 11.52% -11.01%
APG SGA N 198.20 -0.60% -1.20 1930 201.00 197.40 201.00 10 198.00 198.20 54 3.66% -30.21%
Arbonia N 13.10 2.66% 0.34 172286 12.84 12.70 13.10 134 13.08 13.10 8197 2.34% 3.97%
Arundel N 2.56 0.79% 0.02 3204 2.54 2.54 2.56 24 2.56 2.58 2364 -0.78% 23.08%
Aryzta N 0.69 1.18% 0.01 7141428 0.69 0.68 0.71 9921 0.68 0.69 14104 3.46% -36.46%
Ascom N 12.62 -0.32% -0.04 99746 12.68 12.56 12.82 498 12.60 12.62 28 2.10% 19.96%
Asmallworld N 1.50 -1.96% -0.03 31067 1.59 1.50 1.60 12976 1.50 1.60 10588 -5.06% -44.44%
Autoneum N 153.60 5.21% 7.60 29391 147.40 147.30 154.00 3 153.50 153.60 161 16.01% 32.19%
Bachem N 363.50 2.11% 7.50 8820 360.50 355.50 364.00 452 363.00 363.50 13 -3.07% 134.82%
Bâloise N 158.90 -1.18% -1.90 163030 157.60 155.10 159.40 351 158.80 158.90 3561 -0.50% -9.20%
Bank Linth N 510.00 2.00% 10.00 25 500.00 500.00 510.00 6 505.00 510.00 7 0.00% 4.94%
BC Genève N 163.50 0.62% 1.00 531 161.50 161.50 163.50 68 163.00 163.50 137 2.19% -15.94%
BC Jura I 55.00 -1.79% -1.00 136 55.00 55.00 56.50 309 55.00 58.50 50 0.92% -1.79%
BC Vaudoise N 95.90 -0.21% -0.20 67423 95.50 95.40 96.20 400 95.90 96.00 358 -1.64% 21.39%
Banque Profil I 2.30 -4.17% -0.10 1 2.30 2.30 2.30 6164 2.30 2.32 5 0.00% 3.60%
Barry Callebaut N 1972.00 1.39% 27.00 11043 1946.00 1942.00 1981.00 31 1971.00 1972.00 226 -2.47% -7.76%
Basellandsch. KB PS 928.00 0.43% 4.00 295 920.00 918.00 928.00 55 920.00 928.00 34 0.43% 0.87%
Basilea Pharma N 54.50 3.02% 1.60 106651 52.90 52.55 54.70 4507 54.50 54.55 225 9.57% 16.30%
Basler KB PS 61.20 0.66% 0.40 4444 60.00 60.00 61.40 174 61.00 61.20 997 2.34% -18.40%
BB Biotech N 68.95 0.80% 0.55 49673 68.50 68.30 69.20 756 68.95 69.00 235 3.06% 4.08%
Belimo N 7690.00 -0.90% -70.00 349 7680.00 7630.00 7700.00 5 7670.00 7690.00 13 -2.66% 5.49%
Bell Food Group N 252.50 0.80% 2.00 1538 248.50 248.50 255.00 24 252.00 252.50 14 3.91% -3.63%
Bellevue N 28.70 -1.37% -0.40 9582 29.10 28.60 29.20 233 28.70 28.80 1038 -0.35% 20.08%
Titlis-Bahnen N 49.80 -0.40% -0.20 1453 49.60 49.60 50.00 10 49.50 49.80 392 4.40% -28.03%
BEKB | BCBE N 230.00 0.22% 0.50 1770 228.50 228.50 230.00 52 229.50 230.00 315 0.66% 3.60%
BFW Liegenschaften N 43.80 - - - - - - 41 44.00 44.20 12257 -6.41% -1.13%
BKW N 94.20 2.17% 2.00 94646 91.90 91.80 94.40 48 94.10 94.20 1266 -0.84% 31.93%
Blackstone Res. N 2.24 0.00% 0.00 11563 2.28 2.24 2.28 1501 2.24 2.28 5700 -4.27% 139.32%
Bobst N 52.95 1.15% 0.60 14422 53.10 52.00 53.50 173 52.95 53.25 91 6.71% -6.03%
Bossard N 175.80 0.23% 0.40 19441 175.00 173.60 178.40 254 175.80 176.00 73 4.52% 0.63%
Bucher N 382.60 -0.21% -0.80 12098 383.60 380.20 384.20 45 382.60 382.80 155 -1.59% 12.60%
Burckhardt Compr. N 305.50 0.66% 2.00 2408 302.00 302.00 307.00 17 305.00 305.50 298 3.74% 15.28%
Burkhalter N 65.00 1.56% 1.00 4234 65.10 63.50 66.00 5 64.80 65.00 110 0.00% -14.59%
BVZ N 820.00 -0.61% -5.00 94 820.00 815.00 830.00 31 815.00 825.00 25 0.61% -31.67%
Calida N 29.50 0.68% 0.20 2489 29.50 29.50 29.60 15 29.40 29.50 5 0.00% -19.84%
Gavazzi I 180.00 0.84% 1.50 681 177.00 177.00 180.00 50 178.00 180.00 216 9.09% -30.77%
Cassiopea N 47.00 2.17% 1.00 1960 46.00 45.50 47.00 2350 46.00 47.00 146 1.08% 11.90%
Cembra Money Bank N 107.60 -0.37% -0.40 92436 107.90 107.10 108.70 1102 107.60 107.70 680 -0.09% 1.51%
Lindt & Sprüngli N 82000.00 0.74% 600.00 119 81200.00 80800.00 82000.00 1 81600.00 82000.00 2 -2.84% -4.09%
Lindt & Sprüngli PS 7725.00 0.06% 5.00 1917 7700.00 7610.00 7770.00 2 7720.00 7725.00 7 -3.07% 2.79%
Cicor Technologies N 47.50 1.50% 0.70 119 47.00 47.00 47.50 30 47.00 47.50 9 2.81% -20.03%
Clariant N 18.38 1.35% 0.24 1105557 18.14 18.11 18.42 547 18.36 18.38 2114 2.20% -14.93%
Coltene N 73.20 -0.27% -0.20 1528 73.80 72.60 74.20 15 72.80 73.20 9 2.81% -17.57%
Comet N 163.80 0.74% 1.20 44787 164.00 162.00 168.60 500 163.60 163.80 289 14.07% 33.61%
Richemont N 76.78 -0.29% -0.22 1977077 76.50 75.94 77.02 1477 76.78 76.80 2837 1.27% 0.95%
CI COM I 2.32 -10.77% -0.28 305 2.60 2.32 2.60 430 2.32 2.58 279 -4.92% -4.13%
Comp. Fin. Tradition 111.00 0.00% 0.00 369 110.00 110.00 111.00 18 110.50 111.00 1003 2.30% 7.32%
Conzzeta N 1078.00 0.75% 8.00 1026 1068.00 1056.00 1078.00 8 1074.00 1078.00 15 4.26% -6.75%
Cosmo N 85.00 1.80% 1.50 8427 83.00 82.00 85.00 9 84.90 85.00 887 1.55% 10.82%
CPH N 65.00 1.56% 1.00 280 64.00 64.00 65.00 12 64.20 65.00 121 1.88% -17.93%
Crealogix N 116.00 0.00% 0.00 383 115.00 115.00 117.50 100 114.00 116.00 48 0.00% 6.42%
CS Group N 11.71 0.51% 0.06 7731256 11.58 11.57 11.75 37186 11.71 11.71 14197 4.97% -10.61%
Daetwyler I 247.50 1.23% 3.00 17180 243.50 241.50 247.50 100 247.00 247.50 2532 3.56% 32.78%
DKSH N 62.50 0.64% 0.40 75828 62.40 61.65 63.05 1522 62.50 62.55 101 -2.95% 18.60%
Dormakaba N 520.00 -0.48% -2.50 16465 525.00 518.50 525.00 31 520.00 520.50 18 2.56% -24.91%
Dufry N 52.44 3.03% 1.54 602338 51.34 50.80 52.92 105 52.44 52.46 995 6.24% -42.15%
Edisun Power N 115.50 2.21% 2.50 973 113.00 112.50 116.00 391 115.00 116.50 34 13.79% -13.16%
EFG International N 6.02 1.01% 0.06 148560 5.94 5.93 6.09 578 6.01 6.02 5499 2.38% -5.79%
Elma Electronic N 486.00 - - - - - - 69 460.00 486.00 65 0.00% 10.96%
Emmi N 892.00 1.94% 17.00 8856 882.50 875.00 900.00 31 891.50 892.00 61 2.23% 5.88%
Ems-Chemie N 819.00 0.74% 6.00 15810 813.50 811.50 821.00 5 819.00 819.50 109 -0.79% 28.67%
Evolva N 0.21 2.44% 0.01 821435 0.21 0.21 0.21 2387 0.21 0.21 636259 2.44% -4.11%
Feintool N 55.00 -1.43% -0.80 1211 56.10 54.80 56.30 57 55.00 55.10 5 -3.68% -11.00%
Flughafen Zürich N 155.60 -0.89% -1.40 97051 156.50 154.20 157.40 3893 155.50 155.60 1677 2.23% -11.94%
Forbo N 1526.00 0.79% 12.00 1189 1512.00 1506.00 1528.00 30 1524.00 1526.00 453 1.33% -7.40%
Fundamenta N 17.75 0.00% 0.00 2341 17.75 17.65 17.75 2449 17.65 17.75 8350 0.85% 15.64%
Galenica N 58.35 0.60% 0.35 220076 58.20 57.65 58.40 2236 58.30 58.35 3561 -3.87% -2.51%
GAM N 2.01 0.00% 0.00 410300 2.03 1.99 2.05 96 2.01 2.01 2957 7.04% -28.39%
Geberit N 543.20 0.00% 0.00 92149 540.00 539.60 543.60 84 543.00 543.20 1697 -2.79% 0.00%
Georg Fischer N 1067.00 3.39% 35.00 18033 1034.00 1034.00 1068.00 163 1067.00 1068.00 103 2.20% 8.55%
Givaudan N 3643.00 1.11% 40.00 23122 3613.00 3606.00 3644.00 37 3640.00 3643.00 277 -0.52% 20.19%
Glarner KB N 31.00 0.32% 0.10 345 30.70 30.70 31.00 50 30.80 31.00 2734 0.65% -6.91%
Graubündner KB PS 1545.00 0.00% 0.00 169 1530.00 1530.00 1545.00 3 1540.00 1545.00 22 0.32% 4.04%
Groupe Minoteries N 334.00 -0.60% -2.00 9 334.00 334.00 334.00 626 330.00 334.00 7 0.60% -7.22%
Gurit I 2200.00 8.11% 165.00 1753 2030.00 2015.00 2225.00 13 2195.00 2200.00 4 7.58% 47.26%
Helvetia N 91.35 -0.76% -0.70 114533 91.00 90.35 91.70 1069 91.05 91.35 860 1.22% -33.22%
Hiag Immo N 97.00 0.00% 0.00 444 98.80 95.60 99.00 37 96.40 97.00 671 1.25% -10.19%
Highlight E&E I 28.40 1.43% 0.40 61 28.00 28.00 28.40 98 26.20 27.60 5 1.43% 12.70%
Hochdorf N 64.70 1.09% 0.70 504 64.20 62.10 64.70 212 64.10 64.70 49 1.09% -22.24%
Huber+Suhner N 74.90 0.27% 0.20 20676 74.40 73.90 75.00 140 74.90 75.00 693 2.74% -2.47%
Hypo Lenzburg N 4260.00 0.95% 40.00 15 4220.00 4220.00 4260.00 3 4220.00 4260.00 1 -0.47% -6.99%
Idorsia N 26.94 0.30% 0.08 415521 26.90 26.36 26.94 389 26.92 26.94 4596 2.05% -8.81%
Implenia N 22.74 1.07% 0.24 100209 22.78 22.28 22.80 958 22.74 22.76 21 2.99% -34.66%
Ina Invest N 17.60 -0.56% -0.10 18063 17.62 17.32 18.26 1816 17.60 17.66 21 0.57% 0.00%
Inficon N 750.00 1.49% 11.00 5962 734.00 734.00 750.00 111 749.00 750.00 320 2.18% -2.41%
Interroll N 2645.00 2.52% 65.00 698 2585.00 2580.00 2645.00 127 2635.00 2645.00 44 1.15% 21.61%
Intershop N 589.00 -0.34% -2.00 577 592.00 585.00 594.00 82 586.00 589.00 35 -2.16% 3.88%
Investis N 87.40 -0.46% -0.40 1026 86.40 86.40 88.60 270 87.00 87.40 49 -1.58% 7.64%
IVF Hartmann N 180.00 0.00% 0.00 960 179.00 179.00 182.00 235 180.00 181.00 31 -2.70% 15.38%
Julius Bär N 52.44 1.04% 0.54 813699 51.66 51.52 52.78 264 52.42 52.44 2364 5.24% 5.03%
Jungfraubahn N 136.20 3.97% 5.20 9642 131.20 131.20 137.60 66 136.00 136.20 87 7.58% -17.45%
Kardex N 180.80 2.73% 4.80 9813 176.00 174.60 181.20 40 180.60 180.80 172 0.22% 10.92%
Klingelnberg N 19.45 4.01% 0.75 5490 19.00 19.00 19.50 3744 19.10 19.45 259 4.01% -20.29%
Komax N 182.10 3.76% 6.60 17118 176.10 175.50 184.90 3 182.10 182.40 462 5.87% -22.97%
Kudelski I 3.48 0.87% 0.03 55890 3.46 3.39 3.48 9829 3.45 3.48 573 3.11% -39.48%
Kühne + Nagel N 202.60 0.80% 1.60 249078 200.20 199.90 202.70 13970 202.60 202.70 2669 3.10% 24.14%
Kuros BioSciences N 2.13 -0.93% -0.02 19000 2.14 2.09 2.14 3064 2.10 2.13 568 -0.93% -5.64%
LafargeHolcim N 48.07 -0.21% -0.10 1889278 48.00 47.80 48.53 1688 48.06 48.07 19751 3.22% -10.48%
Lalique N 35.60 -5.32% -2.00 2691 36.00 35.00 36.00 478 35.60 35.80 500 4.71% -8.25%
Landis+Gyr N 69.20 1.84% 1.25 193433 70.05 68.25 70.05 404 69.15 69.20 8 1.47% -31.28%
Lmgroup I 26.90 2.67% 0.70 7005 26.90 26.30 27.00 484 26.50 26.90 913 13.03% -41.52%
Leclanché N 0.96 10.11% 0.09 1464150 0.90 0.89 0.96 10000 0.96 0.96 4870 21.27% -31.33%
Lem N 1700.00 -0.47% -8.00 470 1708.00 1680.00 1714.00 2 1692.00 1700.00 16 -1.28% 19.38%
Leonteq N 34.30 0.29% 0.10 44173 34.40 33.90 34.60 1162 34.25 34.30 363 -4.46% 4.45%
LLB N 55.60 0.91% 0.50 7956 54.80 54.70 56.00 203 55.20 55.60 241 1.09% -10.90%
Logitech N 78.36 0.28% 0.22 700530 77.74 77.44 79.30 115 78.34 78.36 862 2.48% 70.98%
Lonza N 551.80 0.69% 3.80 305865 548.00 544.40 552.20 35 551.80 552.00 83 -4.37% 56.23%
Luzerner KB N 400.00 0.13% 0.50 1709 399.00 397.00 400.00 30 399.50 400.00 1141 -1.23% -4.65%
MCH Group N 14.80 3.86% 0.55 12566 14.50 14.50 14.80 25 14.70 14.80 1734 1.37% -43.30%
Medacta N 85.10 0.71% 0.60 2185 85.90 84.30 85.90 5 85.00 85.10 6 -1.73% 17.54%
Medartis N 47.20 1.40% 0.65 1898 46.55 46.20 47.20 40 47.00 47.20 6 1.94% 8.01%
Meier Tobler N 11.50 8.49% 0.90 37841 10.75 10.75 11.50 2000 11.40 11.50 3476 17.83% -4.20%
Metall Zug N 1360.00 -0.73% -10.00 426 1360.00 1350.00 1365.00 7 1360.00 1365.00 1 1.12% -15.65%
Meyer Burger N 0.39 4.32% 0.02 44590404 0.38 0.37 0.40 2282 0.39 0.39 209834 11.02% 37.15%
Mikron N 5.70 1.79% 0.10 11013 5.60 5.60 5.78 280 5.68 5.72 2080 3.26% -15.68%
Mobilezone N 9.95 -0.10% -0.01 74584 9.95 9.90 10.02 61 9.94 9.95 296 0.51% -8.38%
Mobimo N 265.00 -0.38% -1.00 9067 266.50 265.00 268.00 439 265.00 265.50 388 -3.28% -8.15%
Molecular Partners N 21.90 1.62% 0.35 67387 21.30 21.30 21.90 401 21.75 21.90 435 5.80% 25.00%
Nestlé N 102.30 -0.08% -0.08 5008749 102.38 101.70 102.72 764 102.26 102.30 44086 -1.33% -2.37%
Newron Pharma N 2.08 -1.19% -0.03 21541 2.15 2.07 2.15 1864 2.08 2.09 941 3.23% -67.32%
Novartis N 81.06 -0.25% -0.20 4712696 81.24 80.46 81.60 1095 81.05 81.06 42623 1.82% -11.80%
Novavest N 43.90 0.00% 0.00 1424 43.90 43.60 43.90 8 43.80 43.90 133 0.00% 0.91%
ObsEva N 1.90 -1.30% -0.03 303128 1.95 1.85 1.99 3000 1.86 1.90 29999 1.60% -45.24%
OC Oerlikon N 8.78 1.50% 0.13 1587109 8.67 8.65 8.99 9262 8.78 8.79 1237 7.86% -22.71%
Orascom N 9.03 3.79% 0.33 39361 8.88 8.60 9.03 1201 9.00 9.03 147 -3.94% -40.90%
Orell Füssli N 99.40 -0.60% -0.60 1916 100.00 98.80 100.00 40 98.80 99.40 56 1.02% -0.10%
Orior N 75.70 0.00% 0.00 7105 76.00 74.60 76.00 87 75.40 75.70 21 0.66% -15.42%
Partners Group N 966.40 1.07% 10.20 57067 957.00 955.40 966.40 6 966.20 966.40 425 2.81% 8.90%
Peach Property N 44.20 2.08% 0.90 6222 43.20 43.20 44.20 959 44.00 44.20 146 -0.23% 11.90%
Perfect Holding N 0.08 -1.20% -0.00 274924 0.08 0.08 0.08 30000 0.08 0.08 20000 -5.17% 385.29%
Perrot Duval I 123.00 - - - - - - 9 122.00 123.00 100 9.82% -10.22%
Phoenix Mecano I 475.00 4.51% 20.50 907 454.50 449.00 475.00 2 472.00 475.00 50 10.59% -0.73%
Pierer Mobility I 59.00 0.00% 0.00 11170 59.00 58.70 59.50 11 58.90 59.00 2070 -0.84% 9.26%
Plazza N 293.00 0.69% 2.00 516 291.00 290.00 293.00 19 290.00 293.00 768 0.69% 3.90%
Poenina N 47.90 -1.03% -0.50 5694 48.20 47.00 48.20 290 47.20 47.90 179 -2.04% -0.83%
Polyphor N 8.06 3.60% 0.28 5256 7.71 7.71 8.08 400 7.88 8.06 249 1.13% 2.03%
Private Equity N 57.00 5.56% 3.00 5385 54.00 54.00 59.00 50 56.00 57.00 39 7.55% -2.56%
PSP N 111.40 -0.54% -0.60 80883 111.50 110.90 111.90 566 111.30 111.40 2951 -2.45% -16.62%
Relief Therapeut. N 0.39 0.78% 0.00 15941163 0.37 0.37 0.40 193736 0.39 0.39 121281 -0.26% 38800.00%
Rieter N 96.20 1.58% 1.50 5288 95.10 94.60 97.20 30 96.00 96.20 242 3.55% -30.34%
Roche GS 302.50 -0.20% -0.60 2018181 302.50 299.35 304.25 2870 302.45 302.50 6239 -0.72% -3.66%
Romande Energie N 1095.00 -1.35% -15.00 116 1115.00 1090.00 1115.00 15 1090.00 1095.00 3 -0.45% -8.75%
Santhera N 2.92 0.52% 0.01 46159 2.94 2.85 2.94 823 2.87 2.92 4869 -1.85% -74.29%
Schaffner N 207.00 2.99% 6.00 335 205.00 203.00 207.00 3 206.00 207.00 20 5.88% -6.76%
Schindler N 242.00 0.41% 1.00 31820 242.20 240.40 242.40 35 241.80 242.00 282 -2.42% 2.02%
Schindler PS 249.80 0.12% 0.30 123661 252.40 249.00 252.40 1542 249.70 249.80 7467 -1.58% 1.46%
Schlatter N 27.00 - - - - - - 100 26.40 27.20 194 8.00% -24.58%
Schweiter I 1436.00 1.70% 24.00 1180 1410.00 1404.00 1436.00 18 1434.00 1436.00 13 1.13% 17.13%
SNB N 4630.00 -0.43% -20.00 38 4610.00 4580.00 4640.00 4 4580.00 4630.00 1 -0.43% -14.10%
Sensirion N 53.80 0.94% 0.50 9356 53.80 53.20 53.90 7 53.80 53.90 17 0.00% 31.06%
SF Urban Prop. N 96.00 0.00% 0.00 589 95.50 94.00 96.00 50 94.50 96.00 767 2.13% -2.54%
SFS N 104.30 0.87% 0.90 28885 103.40 103.20 104.90 1014 104.30 104.40 182 -1.04% 12.03%
SGS N 2588.00 0.04% 1.00 21184 2569.00 2561.00 2588.00 294 2587.00 2588.00 277 -3.07% -2.38%
Siegfried N 626.50 0.32% 2.00 8984 626.50 623.00 631.00 45 626.00 626.50 600 -0.87% 33.58%
SIG Combibloc N 20.32 1.30% 0.26 1075451 20.20 20.06 20.44 27593 20.32 20.34 2899 1.09% 31.44%
Sika N 230.60 1.14% 2.60 365506 228.20 227.40 230.60 530 230.30 230.60 541 -3.03% 26.81%
SoftwareOne N 23.20 0.00% 0.00 552527 23.40 22.95 23.55 523 23.15 23.20 10671 0.22% -6.26%
Sonova N 223.70 1.54% 3.40 213445 220.00 219.00 224.70 652 223.70 224.00 214 -0.22% 0.99%
Spice Priv. Eq. N 9.05 - - - - - - 2199 8.40 8.60 2 2.84% -52.86%
St. Galler KB N 422.00 0.96% 4.00 2865 420.50 417.00 423.00 7 421.50 422.00 16 0.36% -6.33%
Stadler Rail N 40.80 0.74% 0.30 177639 40.50 40.36 41.00 999 40.80 40.82 2552 3.03% -15.63%
Starrag N 38.40 -3.03% -1.20 1701 39.80 38.20 39.80 118 38.60 39.60 100 1.05% -16.88%
Straumann N 1035.50 -0.43% -4.50 43778 1036.00 1028.00 1040.00 78 1035.50 1036.00 199 -1.29% 8.95%
Sulzer N 92.50 -0.05% -0.05 39042 91.75 91.75 93.20 216 92.45 92.50 484 2.27% -14.35%
Sunrise N 110.10 0.09% 0.10 18391 110.00 110.00 110.20 29546 110.00 110.10 7038 0.09% 44.77%
Swatch Group I 229.40 -1.12% -2.60 167494 231.80 228.50 232.30 814 229.40 229.50 235 -1.04% -15.04%
Swatch Group N 44.42 -1.90% -0.86 189557 45.38 44.14 45.38 72 44.42 44.44 544 -1.73% -13.16%
Swiss Life N 409.10 0.07% 0.30 177758 410.90 405.00 413.60 49 409.00 409.10 460 1.97% -15.79%
Swiss Prime Site N 81.80 -1.15% -0.95 168306 82.75 81.60 82.75 4377 81.80 81.85 139 -3.08% -26.90%
Swiss Re N 83.74 -0.43% -0.36 1574535 83.60 83.16 84.14 9145 83.74 83.76 1511 2.30% -22.96%
Swiss Steel N 0.24 0.21% 0.00 935208 0.23 0.23 0.24 20000 0.24 0.24 682973 4.35% -14.59%
Swisscom N 481.10 0.23% 1.10 110911 480.00 479.00 482.50 351 481.00 481.10 95 0.38% -6.15%
Swissquote N 86.00 0.35% 0.30 13386 86.20 85.80 86.80 76 86.00 86.10 18 0.12% 77.25%
Tecan N 388.60 0.00% 0.00 53626 395.00 386.20 395.00 1086 388.60 389.20 2967 -6.18% 42.87%
Temenos N 115.10 -0.56% -0.65 278564 114.90 114.10 115.75 4752 115.05 115.10 7448 2.49% -24.87%
Thurgauer KB PS 104.00 -0.95% -1.00 662 103.50 103.50 104.50 114 103.50 104.00 764 -0.95% -4.59%
Tornos Holding 4.40 2.33% 0.10 15770 4.30 4.20 4.44 80 4.37 4.40 2211 6.15% -34.62%
TX Group N 69.80 4.80% 3.20 556 67.00 67.00 69.80 10 69.50 69.80 336 2.80% -25.51%
U-Blox N 66.95 10.66% 6.45 135483 61.40 61.05 67.50 228 66.95 67.00 542 24.79% -31.54%
UBS Group N 13.16 0.19% 0.03 12717735 13.05 13.02 13.21 14719 13.15 13.16 135042 0.69% 7.65%
V-Zug N 77.40 1.04% 0.80 457841 76.50 74.70 78.00 803 77.00 77.40 29 3.89% 0.00%
Valartis N 8.65 1.17% 0.10 653 8.65 8.35 8.65 200 8.15 8.40 2505 2.98% -15.20%
Valiant N 86.50 0.12% 0.10 21914 86.90 85.40 87.10 830 86.50 86.60 371 0.46% -12.09%
Valora N 185.00 3.35% 6.00 33389 179.80 179.20 185.60 314 185.00 185.20 377 10.51% -31.48%
Varia N 38.50 0.79% 0.30 3771 38.40 38.10 38.50 300 38.20 38.50 33 1.58% -9.62%
VAT Group N 189.20 0.64% 1.20 102396 188.00 187.50 190.90 2268 189.10 189.20 417 -1.15% 15.68%
Vaudoise Vers. I 469.00 -0.21% -1.00 843 470.00 460.00 470.00 150 462.00 469.00 132 0.64% -18.01%
Vetropack N 57.40 4.17% 2.30 34640 56.10 56.00 58.00 35 57.30 57.40 58 1.77% -5.59%
Vifor Pharma N 132.35 8.17% 10.00 932211 124.40 121.95 140.10 2369 132.25 132.35 435 4.91% -25.08%
Villars N 745.00 - - - - - - 1 745.00 785.00 7 0.00% -10.78%
Von Roll I 0.80 3.08% 0.02 12484 0.78 0.77 0.80 1500 0.77 0.80 1016 4.69% -8.01%
Vontobel N 70.65 -0.35% -0.25 43712 70.15 70.15 71.00 230 70.55 70.65 518 -2.35% 2.17%
VP Bank I 113.00 -0.35% -0.40 6985 113.40 113.00 115.00 44 113.00 113.20 7 -0.18% -27.10%
VZ Holding N 77.00 -1.28% -1.00 15973 79.40 76.70 79.40 32 77.00 77.10 351 -2.28% 28.98%
Walliser KB I 107.00 0.00% 0.00 582 107.00 106.50 107.00 600 106.00 107.00 519 0.00% -5.31%
Warteck Invest N 2300.00 1.32% 30.00 68 2260.00 2250.00 2300.00 1 2260.00 2300.00 109 0.00% 11.65%
Wisekey N 1.17 0.86% 0.01 121875 1.17 1.13 1.17 1700 1.14 1.17 22463 7.83% -45.83%
Ypsomed N 143.80 -1.10% -1.60 9185 145.20 142.00 146.00 5 143.60 143.80 61 -3.75% 9.77%
Zehnder N 49.20 1.34% 0.65 13484 48.90 48.50 49.35 81 49.20 49.30 17 -1.20% 7.89%
Züblin N 26.80 0.00% 0.00 1214 26.80 26.60 27.80 188 26.60 26.80 161 1.52% -0.74%
Zug Estates N 2000.00 1.52% 30.00 79 1970.00 1965.00 2000.00 2 1990.00 2000.00 48 0.25% -14.16%
Zuger Kantonalbank N 6380.00 -0.31% -20.00 53 6320.00 6240.00 6380.00 4 6260.00 6380.00 4 0.00% 0.95%
Zur Rose N 269.50 -0.37% -1.00 140145 271.50 269.50 275.00 5846 269.50 270.00 531 4.05% 151.87%
Zurich Insurance N 372.30 -0.08% -0.30 375447 370.00 368.20 372.30 655 372.20 372.30 1621 1.17% -6.25%
Zwahlen & Mayr I 185.00 - - - - - - 6 166.00 175.00 1 0.00% -26.59%