19.02.2018 14:53:53
SPI
10309.19
CHF
-44.39
-0.43%
19.02.2018 14:36
 
Chart
Kursdaten
Kurs 10309.19 Eröffnung 10342.65
Diff. absolut -44.39 Tages-Hoch 10342.65
Diff. % -0.43 % Tages-Tief 10295.64
Volumen 21461597 Umsatz 1137029935.49
Schlusskurs vom 16.02.2018 10353.58 Volatilität in % -
Börse Letzter Handel 19.02.2018 / 14:36
Währung CHF Aktualisierungsstand 19.02.2018 / 14:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.70% 11040.8 9990.1
1 Woche 3.46% 10353.6 10090.4
1 Monat -4.82% 11040.8 9990.1
3 Monate -1.39% 11040.8 9990.1
6 Monate 0.66% 11040.8 9983.7
1 Jahr 11.66% 11040.8 9240.1
3 Jahre 20.30% 11040.8 7728.8
SMI
18.78
13
SMI
-0.18
-5.58
SMI
-3.7
-4.21
2016
2017
2018
{"2016":{"performance":-0.18,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"7911158"},"2017":{"performance":18.78,"chartHeight":23.916625714286,"year":2017,"ID_NOTATION":"7911158"},"2018":{"performance":-3.7,"chartHeight":15.363208068695,"year":2018,"ID_NOTATION":"7911158"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.21,"chartHeight":16.043127294116,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.2,"chartHeight":12.625859735259,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2018 14:53:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 23.50 -0.47% -0.11 2149982 23.69 23.43 23.72 8826 23.50 23.51 11777 4.01% -9.61%
AMS I 110.80 0.91% 1.00 244749 110.40 109.35 111.35 1438 110.80 110.90 304 6.09% 24.14%
APG SGA N 444.00 0.23% 1.00 304 447.50 443.00 447.50 10 443.50 444.50 49 4.60% -2.69%
Addex N 3.10 -2.21% -0.07 21036 3.22 3.10 3.24 555 3.11 3.14 3733 3.93% 38.43%
Adecco N 74.68 -0.13% -0.10 136293 74.84 74.52 74.90 300 74.68 74.70 1661 5.92% 0.31%
Adval Tech N 243.00 0.00% 0.00 20 243.00 243.00 243.00 2 240.00 243.00 26 -0.41% 1.67%
Aevis N 60.00 3.09% 1.80 713 60.00 60.00 60.00 291 59.00 60.00 111 -3.00% 0.17%
Airesis N 1.36 - - - - - - 16047 1.32 1.37 3197 -1.45% 19.30%
Airopack N 9.48 - - - - - - 314 9.30 9.46 500 1.07% -2.77%
Allreal N 155.60 -0.06% -0.10 7575 155.90 155.10 156.10 216 155.50 155.70 301 1.57% -5.52%
Also N 132.40 -0.60% -0.80 13450 133.40 132.20 134.80 66 132.20 132.40 178 8.82% -0.60%
Arbonia N 16.10 -1.23% -0.20 10564 16.30 16.10 16.34 1506 16.10 16.14 274 5.57% 0.31%
Arundel N 6.30 0.00% 0.00 30 6.30 6.30 6.30 600 6.00 6.75 202 -3.08% -5.55%
Aryzta N 24.44 1.66% 0.40 700777 24.13 23.94 24.50 1619 24.43 24.45 2267 7.56% -37.80%
Ascom N 24.80 -0.80% -0.20 17615 25.20 24.75 25.20 569 24.75 24.85 1392 5.71% -0.79%
Autoneum N 299.40 0.07% 0.20 9991 299.60 297.60 300.40 100 299.00 299.40 84 5.28% 6.57%
BC Geneve N 167.00 0.00% 0.00 304 167.00 165.50 167.00 100 166.00 167.00 241 0.60% 1.89%
BC Jura I 56.00 0.00% 0.00 5 56.00 56.00 56.00 791 55.00 56.00 146 - -3.45%
BC Vaudoise N 784.00 0.51% 4.00 2092 789.00 782.00 789.00 83 783.00 784.00 54 4.70% 6.12%
BEKB | BCBE N 184.40 -0.32% -0.60 2056 185.00 184.40 185.80 115 184.20 184.60 18 3.82% 4.88%
BFW Liegenschaften N 43.00 -1.60% -0.70 52 43.80 43.00 43.80 150 42.60 42.90 263 0.23% 1.16%
BKW N 55.30 -0.36% -0.20 4819 55.70 55.10 55.90 377 55.30 55.40 219 0.18% -4.23%
BVZ N 700.00 -2.10% -15.00 68 700.00 700.00 700.00 54 700.00 720.00 22 - 6.32%
Bachem N 128.20 -1.54% -2.00 12263 131.00 128.00 134.40 30 128.20 128.60 184 5.34% -15.45%
Bank Cler N 43.60 -0.91% -0.40 457 43.60 43.50 43.70 15 43.50 43.60 16 4.51% 3.41%
Bank Linth N 490.00 -0.81% -4.00 61 492.00 490.00 494.00 10 488.00 492.00 20 -1.20% -2.76%
Banque Profil I 3.38 -3.98% -0.14 14500 3.46 3.12 3.46 362 3.22 3.42 673 -0.56% -13.73%
Barry Callebaut N 1906.00 -1.24% -24.00 1895 1930.00 1902.00 1937.00 12 1905.00 1907.00 8 7.94% -5.07%
Basellandschaftliche 928.00 -0.22% -2.00 76 924.00 924.00 928.00 22 924.00 928.00 127 0.87% 2.82%
Basilea Pharma N 68.60 -1.72% -1.20 18243 69.65 68.35 70.00 72 68.60 68.70 382 1.82% -8.04%
Basler KB PS 76.60 -0.26% -0.20 150 76.60 76.20 76.60 53 76.20 76.60 260 0.52% 6.44%
Belimo N 4265.00 -0.35% -15.00 163 4290.00 4250.00 4290.00 2 4260.00 4275.00 4 3.13% 0.33%
Bell Food N 412.00 -0.84% -3.50 608 415.00 411.50 415.00 16 411.50 412.50 13 1.59% -3.26%
Bellevue N 25.30 -2.69% -0.70 12115 26.00 25.30 26.00 492 25.20 25.40 1390 9.24% 7.00%
Bobst N 112.70 -1.83% -2.10 16392 116.50 112.00 116.50 206 112.60 112.80 110 5.03% -11.42%
Bossard N 226.80 -1.39% -3.20 3914 229.40 225.40 229.60 24 226.60 227.00 20 2.68% -
Bucher N 401.60 -1.33% -5.40 6695 407.00 400.00 407.00 30 401.40 401.80 96 6.49% 2.78%
Burckhardt Compressi 331.80 -1.89% -6.40 4047 339.00 331.80 339.00 56 331.80 332.40 70 8.54% 7.03%
Burkhalter N 120.20 0.33% 0.40 2037 119.60 119.60 121.00 111 120.20 120.40 108 3.63% -5.59%
Bâloise N 148.70 0.81% 1.20 54981 147.90 147.30 149.00 387 148.70 148.80 963 3.00% -2.77%
CFT I 101.50 0.99% 1.00 660 101.00 100.50 101.50 276 100.50 101.50 127 -0.99% 5.40%
CI COM I 4.50 - - - - - - 441 4.24 4.52 554 -4.26% -3.23%
CPH N 70.50 0.00% 0.00 724 70.50 70.00 70.50 91 70.00 70.50 1183 4.44% 31.65%
CS Group N 17.43 0.32% 0.06 3106479 17.34 17.34 17.52 6229 17.43 17.43 3008 6.59% -0.11%
Calida N 35.95 0.00% 0.00 1108 35.60 35.60 36.15 15 35.90 36.00 19 0.70% -5.39%
Cassiopea N 37.50 - - - - - - 564 37.00 37.50 599 -0.53% 7.76%
Cembra Money Bank N 86.00 -0.35% -0.30 22456 86.55 85.65 86.55 247 86.00 86.05 308 2.98% -5.01%
Cham Paper N 428.00 0.47% 2.00 61 429.00 428.00 429.00 29 425.00 430.00 41 -0.93% -5.75%
Cicor Technologies N 70.60 -1.67% -1.20 644 71.80 70.60 71.80 20 70.40 70.80 401 11.84% 18.68%
Clariant N 23.78 -0.63% -0.15 1218923 23.77 23.62 23.98 208 23.77 23.79 6946 -3.16% -12.18%
Coltene N 99.20 0.00% 0.00 763 100.00 99.10 100.00 1 99.20 99.30 100 7.71% 4.53%
Comet N 139.10 -0.86% -1.20 16030 141.70 138.10 141.70 76 138.90 139.20 150 -2.57% -8.54%
Conzzeta N 1120.00 -0.18% -2.00 817 1124.00 1112.00 1130.00 40 1118.00 1122.00 36 6.65% 10.43%
Cosmo N 131.90 -1.35% -1.80 3488 134.00 131.90 134.60 7 131.90 132.60 73 6.53% -8.67%
Crealogix N 175.00 1.16% 2.00 696 173.00 173.00 175.00 119 174.00 175.00 667 3.59% 12.34%
DKSH N 81.45 -0.73% -0.60 10401 82.70 81.40 82.70 734 81.40 81.50 412 3.40% -3.75%
Daetwyler I 199.40 -2.01% -4.10 4641 204.00 199.40 204.00 50 199.20 199.60 126 2.47% 8.01%
Dormakaba N 853.00 -1.04% -9.00 1128 863.00 852.00 864.00 27 853.00 854.00 58 2.86% -5.01%
Dufry N 138.55 -0.68% -0.95 46773 140.00 138.25 140.00 233 138.50 138.60 432 4.61% -3.73%
EFG International N 9.46 -0.42% -0.04 46168 9.57 9.43 9.60 355 9.46 9.48 1947 2.81% -7.77%
Edisun Power N 48.80 1.67% 0.80 427 48.80 48.80 48.80 151 46.20 48.80 322 1.27% 15.66%
Elma Electronic N 424.00 - - - - - - 40 400.00 424.00 34 - 2.17%
Emmi N 712.50 -0.42% -3.00 1117 717.50 709.50 719.00 55 712.00 713.50 24 3.55% 2.00%
Ems-Chemie N 632.50 -0.08% -0.50 8429 641.00 628.50 641.00 46 632.00 632.50 132 -0.86% -2.69%
Evolva N 0.30 -1.63% -0.01 599274 0.31 0.30 0.31 16819 0.30 0.30 36186 8.48% -0.97%
Feintool N 121.60 0.00% 0.00 1309 121.80 121.00 122.40 140 121.40 121.80 60 6.11% 3.05%
Flughafen Zuerich N 228.00 -0.09% -0.20 17653 230.20 227.60 230.20 268 227.80 228.00 38 3.73% 2.38%
Forbo N 1548.00 0.78% 12.00 1157 1540.00 1532.00 1552.00 30 1547.00 1550.00 13 4.49% 2.06%
GAM N 16.54 0.18% 0.03 189350 16.55 16.45 16.62 1102 16.54 16.55 1170 3.12% 4.83%
Galenica N 47.06 -1.05% -0.50 14359 47.78 47.06 47.78 190 47.06 47.10 364 4.12% -4.98%
Gavazzi I 345.00 1.47% 5.00 191 349.00 344.00 349.00 7 343.00 345.00 39 3.03% 0.15%
Geberit N 425.10 -0.68% -2.90 27913 428.00 424.30 428.00 90 425.10 425.20 196 4.49% -0.26%
Georg Fischer N 1296.00 -0.69% -9.00 3285 1301.00 1288.00 1306.00 85 1294.00 1296.00 92 4.82% 1.32%
Givaudan N 2138.00 -0.97% -21.00 9048 2167.00 2135.00 2167.00 59 2138.00 2139.00 91 3.45% -4.13%
Glarner KB N 30.90 0.00% 0.00 850 30.90 30.80 30.90 600 30.80 30.90 450 1.98% 0.32%
Goldbach N 35.25 0.14% 0.05 14574 35.20 35.20 35.25 2583 35.25 35.30 2746 -0.14% -1.12%
Graubündner KB PS 1485.00 -1.66% -25.00 81 1495.00 1485.00 1510.00 28 1485.00 1495.00 8 1.68% 7.86%
Groupe Minoteries N 364.00 - - - - - - 32 352.00 360.00 300 1.11% -0.34%
Gurit I 981.00 -0.10% -1.00 160 967.00 967.00 981.00 1 980.00 981.00 10 1.45% -6.74%
HIAG Immo N 123.00 -0.81% -1.00 1180 124.00 123.00 125.50 157 123.00 124.50 148 2.06% 2.56%
Helvetia N 565.00 1.89% 10.50 17803 559.00 557.00 568.50 137 564.50 565.00 94 3.74% 1.09%
Highlight I 19.80 -1.98% -0.40 460 19.90 19.80 19.90 390 20.00 20.80 185 5.21% 15.76%
Hochdorf N 305.00 0.66% 2.00 985 303.00 301.00 305.00 71 303.50 305.00 91 3.06% 5.85%
Huber+Suhner N 54.00 0.75% 0.40 10846 53.60 53.60 54.20 1369 53.90 54.10 1444 4.48% 5.41%
Huegli I 912.00 0.00% 0.00 307 912.00 912.00 912.00 3262 912.00 914.00 1280 -0.44% 13.43%
Hypo Lenzburg N 4500.00 -0.44% -20.00 47 4480.00 4480.00 4500.00 12 4480.00 4500.00 7 - 1.80%
IVF Hartmann N 182.00 -0.27% -0.50 45 182.00 182.00 182.00 149 182.00 184.50 42 -2.14% 0.83%
Idorsia N 26.06 -1.29% -0.34 166725 26.80 25.76 26.80 13122 26.06 26.12 371 5.43% 3.73%
Implenia N 72.75 0.83% 0.60 23296 72.80 71.55 73.00 100 72.75 72.90 197 7.45% 9.48%
Inficon N 556.00 -0.98% -5.50 1075 561.00 554.00 561.50 10 555.50 556.50 6 4.86% -7.72%
Interroll N 1540.00 -1.41% -22.00 508 1550.00 1540.00 1564.00 11 1538.00 1542.00 7 7.13% 8.25%
Intershop N 471.50 0.11% 0.50 296 474.00 470.50 474.00 38 471.00 471.50 34 -0.53% -3.29%
Investis N 61.60 0.00% 0.00 20 61.60 61.60 61.60 183 60.40 61.60 74 1.32% -1.68%
Julius Baer N 61.60 -0.32% -0.20 267312 62.00 61.46 62.00 2586 61.58 61.60 73 4.25% 3.69%
Jungfraubahn N 139.50 0.00% 0.00 81 139.50 139.00 139.50 145 139.00 139.50 20 6.49% 9.67%
KTM Industries AG 7.02 0.57% 0.04 66606 7.04 6.94 7.06 534 7.02 7.06 1901 1.75% -5.55%
Kardex N 122.80 -2.07% -2.60 5386 125.20 122.20 125.60 76 122.60 123.20 191 9.04% 4.85%
Komax N 306.20 0.33% 1.00 11075 306.00 306.00 309.00 104 306.40 306.60 45 3.39% -4.48%
Kudelski I 10.80 -0.18% -0.02 102124 10.86 10.50 10.86 2995 10.74 10.80 1679 -8.92% -10.21%
Kuros N 11.75 -0.42% -0.05 3309 11.85 11.75 11.90 584 11.80 11.95 424 -2.48% -0.84%
Kühne + Nagel N 164.20 -0.67% -1.10 43682 165.60 163.95 165.90 355 164.15 164.25 773 3.54% -4.17%
LLB N 50.00 -0.60% -0.30 11278 50.40 49.90 50.60 202 49.90 50.00 1034 0.20% 1.31%
LafargeHolcim N 54.64 -0.33% -0.18 516668 54.94 54.52 54.94 3222 54.64 54.66 1623 3.43% -0.24%
Landis+Gyr N 74.40 0.54% 0.40 12698 74.55 73.75 74.55 731 74.25 74.35 451 1.44% -4.64%
Lastminute.com 15.25 -0.65% -0.10 11346 15.35 15.15 15.35 898 15.15 15.25 2096 0.99% -0.32%
Leclanché N 2.54 0.79% 0.02 27384 2.53 2.52 2.57 4793 2.52 2.54 5652 6.78% -4.18%
Lem N 1632.00 -0.49% -8.00 221 1640.00 1618.00 1642.00 16 1628.00 1632.00 7 9.04% -0.73%
Leonteq N 57.80 0.00% 0.00 37345 58.20 57.60 58.20 534 57.70 57.85 357 -1.37% -8.25%
Lindt & Sprüngli N 67700.00 -0.59% -400.00 46 68100.00 67400.00 68100.00 2 67400.00 67600.00 3 3.65% -3.38%
Lindt & Sprüngli PS 5625.00 -1.32% -75.00 473 5620.00 5615.00 5670.00 15 5615.00 5625.00 13 4.88% -4.20%
Logitech N 37.74 -0.87% -0.33 358055 38.46 37.63 38.46 4902 37.73 37.75 2513 8.00% 15.71%
Lonza N 242.40 -1.62% -4.00 189665 246.70 241.60 247.20 432 242.30 242.40 304 10.10% -6.42%
LumX N 0.23 - - - - - - 1000 0.23 0.23 270 3.18% 13.50%
Luzerner Kantonalban 511.00 -0.58% -3.00 412 515.00 510.00 516.00 43 510.00 511.00 7 3.94% 10.48%
MCH Group N 57.40 -1.03% -0.60 3365 58.00 56.00 58.00 20 57.20 57.60 273 -6.45% -12.52%
Metall Zug N 3645.00 0.00% 0.00 26 3650.00 3635.00 3650.00 2 3635.00 3645.00 3 2.97% -1.38%
Meyer Burger N 1.70 -0.12% -0.00 2557694 1.72 1.70 1.73 150955 1.70 1.70 17840 6.62% 2.16%
Mikron N 7.38 -1.60% -0.12 1672 7.48 7.32 7.48 100 7.36 7.40 100 5.34% 2.74%
Mobilezone N 12.06 -0.82% -0.10 49100 12.10 12.06 12.18 2684 12.04 12.08 2692 5.74% -5.37%
Mobimo N 260.00 0.00% 0.00 3583 261.00 259.50 261.00 676 259.50 260.50 625 4.42% -0.57%
Molecular Partners N 27.65 2.03% 0.55 27901 27.50 27.50 28.10 582 27.55 27.65 200 5.86% 3.04%
Myriad N 0.51 0.80% 0.00 21437 0.50 0.50 0.51 11285 0.50 0.51 25273 0.60% -28.14%
Nestlé N 75.14 -0.79% -0.60 3160820 75.26 74.90 75.42 9187 75.12 75.14 4467 0.05% -9.62%
Newron Pharma N 10.22 -0.97% -0.10 10050 10.36 10.16 10.36 13 10.20 10.22 332 2.18% -11.03%
Novartis N 80.30 -0.62% -0.50 1849147 80.56 80.08 80.72 1872 80.28 80.30 4531 4.39% -1.94%
OC Oerlikon N 15.41 -0.90% -0.14 403438 15.60 15.33 15.62 2890 15.40 15.42 2754 4.50% -5.47%
Orascom N 14.75 2.79% 0.40 28066 14.65 14.65 14.85 998 14.75 14.80 144 1.41% 30.45%
Orell Füssli N 111.00 -1.77% -2.00 539 109.00 109.00 111.00 100 109.00 111.00 80 - 0.18%
Orior N 76.50 0.92% 0.70 1056 76.40 76.30 76.60 267 76.50 76.60 38 1.88% -1.75%
POENINA HOLDING AG S 54.80 0.37% 0.20 665 54.60 54.60 55.00 25 54.80 55.00 10253 - -9.53%
PSP N 88.60 -0.06% -0.05 9818 88.80 88.45 89.00 390 88.55 88.60 7 3.14% -4.01%
Panalpina N 154.20 -0.52% -0.80 14448 153.70 153.00 155.20 258 154.10 154.40 109 6.46% 2.58%
Pargesa I 82.00 -0.61% -0.50 6715 82.25 82.00 82.55 343 81.95 82.05 432 3.71% -2.37%
Partners Group N 683.50 -0.44% -3.00 11060 689.00 682.50 689.00 329 683.00 683.50 178 3.31% 2.77%
Peach Property N 30.00 0.33% 0.10 1388 30.00 30.00 30.20 925 30.00 30.10 263 2.75% 3.28%
Perfect Holding N 0.03 0.00% 0.00 15 0.03 0.03 0.03 37200 0.03 0.03 83500 -5.56% -15.00%
Perrot Duval I 73.00 - - - - - - 44 71.00 75.00 3 - 0.27%
Phoenix M. I 642.00 0.16% 1.00 432 643.00 639.00 647.00 19 642.00 643.00 3 3.55% 4.31%
Plazza N 220.00 0.92% 2.00 26 217.00 217.00 220.00 17 219.00 221.00 17 -2.68% -4.39%
Private Equity N 74.50 - - - - - - 157 74.00 75.00 592 3.47% -2.74%
Relief Therapeutics 0.01 3.85% 0.00 337340 0.01 0.01 0.01 1214853 0.01 0.01 790000 -5.45% 4.00%
Richemont N 85.12 -0.58% -0.50 422115 85.80 84.86 85.80 108 85.12 85.14 1687 2.27% -3.04%
Rieter N 227.80 -0.96% -2.20 2092 231.00 227.80 231.20 25 227.80 228.40 25 4.45% -3.28%
Roche GS 224.50 -0.44% -1.00 416861 225.70 224.10 225.70 1422 224.50 224.55 120 4.42% -8.52%
Romande Energie N 1225.00 0.00% 0.00 10 1225.00 1225.00 1225.00 10 1225.00 1240.00 14 -2.78% 3.81%
SFPI N 90.00 -1.10% -1.00 14 90.00 90.00 90.00 715 90.00 91.50 464 -1.62% -4.21%
SFS N 109.90 -0.72% -0.80 4598 111.60 109.80 111.60 300 109.80 110.00 253 2.41% -2.21%
SGS N 2368.00 -0.55% -13.00 3440 2383.00 2365.00 2385.00 84 2368.00 2370.00 55 2.76% -6.30%
SNB N 5560.00 0.00% 0.00 163 5620.00 5560.00 5720.00 2 5560.00 5600.00 9 8.17% 42.97%
Santhera N 28.70 -1.88% -0.55 11626 29.40 28.60 29.45 94 28.60 28.70 172 7.34% -18.64%
Schaffner N 306.00 - - - - - - 40 302.00 306.00 128 - -1.92%
Schindler N 217.80 -0.91% -2.00 4900 221.80 217.80 221.80 777 217.60 218.00 260 4.07% -0.32%
Schindler PS 224.00 -1.15% -2.60 49125 227.80 223.80 227.80 431 223.80 224.00 1432 4.42% 1.03%
Schlatter N 46.40 - - - - - - 324 46.00 47.60 74 -0.85% -2.83%
Schmolz + Bickenbach 0.75 0.00% 0.00 698094 0.75 0.75 0.75 23289 0.75 0.75 2500 1.35% -10.71%
Schweiter I 1148.00 -0.35% -4.00 707 1158.00 1144.00 1158.00 17 1148.00 1150.00 38 4.73% -8.86%
Siegfried N 327.00 -1.06% -3.50 3399 329.50 327.00 330.00 320 327.00 327.50 149 7.83% 2.01%
Sika I 7665.00 -1.41% -110.00 1812 7825.00 7650.00 7825.00 20 7665.00 7670.00 21 5.71% 0.45%
Sonova N 146.30 -0.98% -1.45 70468 148.10 145.85 148.25 389 146.25 146.30 259 4.23% -2.92%
Spice 28.00 0.72% 0.20 200 28.00 28.00 28.00 2000 27.40 27.60 500 -2.11% -3.81%
St. Galler Kantonalb 519.00 -0.19% -1.00 526 520.00 518.00 520.00 55 518.00 519.00 6 5.80% 7.44%
Starrag N 64.80 -0.31% -0.20 281 65.00 64.60 65.00 270 64.80 65.00 6966 -1.52% -0.76%
Straumann N 668.00 -1.40% -9.50 17563 685.00 666.00 686.00 313 668.00 669.00 67 8.05% -1.60%
Sulzer N 127.00 -0.47% -0.60 13193 128.10 126.50 128.90 391 126.80 127.00 1738 4.59% 7.95%
Sunrise N 93.60 -1.00% -0.95 201026 97.20 93.30 97.40 816 93.55 93.65 648 8.12% 6.24%
Swatch Group I 412.80 -0.58% -2.40 64109 416.10 411.30 416.20 198 412.80 412.90 110 5.84% 4.48%
Swatch Group N 78.00 -0.89% -0.70 26094 78.85 77.90 78.85 777 78.05 78.10 87 6.64% 5.64%
Swiss Life N 343.00 2.14% 7.20 122338 340.10 339.80 344.50 223 342.90 343.00 50 2.35% -2.67%
Swiss Prime Site N 87.85 -0.68% -0.60 22274 88.80 87.70 88.80 1066 87.80 87.90 1286 3.39% -1.72%
Swiss Re N 96.12 1.82% 1.72 1016627 94.80 94.50 96.62 2054 96.10 96.14 1351 2.39% 3.45%
Swisscom N 511.00 -0.55% -2.80 43410 514.80 509.80 515.00 392 511.00 511.20 259 4.99% -0.91%
Swissquote N 46.00 1.10% 0.50 9235 45.50 45.50 46.30 50 45.95 46.10 646 3.29% 19.27%
Tamedia N 133.00 -0.37% -0.50 278 132.50 132.50 133.50 24 132.50 133.00 82 -0.74% -3.26%
Tecan N 196.70 -0.66% -1.30 1820 197.00 194.10 197.80 58 196.60 196.80 29 6.68% -2.32%
Temenos N 122.80 -1.37% -1.70 73508 124.80 121.90 125.00 697 122.70 122.90 386 4.45% -0.40%
Thurgauer KB PS 104.00 -1.42% -1.50 948 105.50 104.00 106.00 10 104.00 104.50 104 0.96% 3.74%
Titlis-Bahnen N 435.00 0.00% 0.00 13 435.00 435.00 435.00 10 414.00 435.00 303 6.62% 10.62%
Tornos N 10.40 2.46% 0.25 188317 10.35 10.30 11.35 4539 10.35 10.45 1338 23.78% 66.94%
U-Blox N 201.40 -0.89% -1.80 5603 204.00 200.80 206.00 175 201.20 201.60 66 2.47% 5.94%
UBS Group N 17.85 0.28% 0.05 2279565 17.91 17.80 17.92 3982 17.85 17.86 8255 3.28% -0.78%
VAT N 145.10 0.14% 0.20 27979 145.60 144.60 145.60 335 145.00 145.20 214 9.44% 0.35%
VP Bank I 144.20 0.14% 0.20 2622 143.80 142.80 144.80 46 144.00 144.60 37 7.30% 8.27%
VZ Holding N 294.00 0.34% 1.00 640 296.50 292.00 296.50 34 293.50 294.50 22 0.69% -11.35%
Valartis I 8.45 0.60% 0.05 10 8.45 8.45 8.45 200 8.30 8.45 142 -10.64% -12.13%
Valiant N 112.80 -1.40% -1.60 3659 114.00 112.80 114.40 144 112.60 113.00 378 7.32% 8.54%
Valora N 348.50 -0.57% -2.00 1742 352.00 347.50 352.00 59 348.00 348.50 87 4.47% 7.85%
Varia N 37.70 1.89% 0.70 380 37.20 37.20 37.70 293 37.20 37.60 193 -1.07% -6.57%
Vaudoise Versicherun 526.00 0.00% 0.00 73 524.00 522.00 526.00 63 522.00 526.00 80 2.33% -0.47%
Vetropack I 1820.00 -2.67% -50.00 107 1875.00 1820.00 1875.00 10 1815.00 1835.00 7 3.31% -0.32%
Vifor Pharma N