11.07.2020 20:11:14
SPI
12670.41
CHF
103.4600
0.82%
10.07.2020 22:06
 
Chart
Kursdaten
Kurs 12670.41 Eröffnung 12537.99
Diff. absolut 103.46 Tages-Hoch 12689.30
Diff. % 0.82 % Tages-Tief 12537.99
Volumen 96069778 Umsatz 3106030091.77
Schlusskurs vom 09.07.2020 12566.95 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 22:06
Währung CHF Aktualisierungsstand 11.07.2020 / 20:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.30% 13570.3 9340.8
1 Woche 1.19% 12710.6 12538.0
1 Monat 1.19% 12723.0 11947.9
3 Monate 9.59% 12723.0 11450.8
6 Monate -1.52% 13570.3 9340.8
1 Jahr 5.43% 13570.3 9340.8
3 Jahre 24.55% 13570.3 9340.8
Benchmark:
SMI
31.02
26.51
SMI
-9.09
-10.68
SMI
-1.3
-3.64
2018
2019
2020
{"2018":{"performance":-9.09,"chartHeight":17.390229099037,"year":2018,"ID_NOTATION":"7911158"},"2019":{"performance":31.02,"chartHeight":22,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":-1.3,"chartHeight":8.5287846093537,"year":2020,"ID_NOTATION":"7911158"}}
{"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 20:11:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 22.96 0.70% 0.16 7021286 22.66 22.62 23.01 6658 22.96 22.97 80614 3.10% -1.75%
Achiko N 0.26 0.00% 0.00 29813 0.28 0.25 0.28 5000 0.25 0.26 10700 -15.86% -69.41%
Addex N 1.41 -1.05% -0.01 6556 1.43 1.39 1.43 321 1.40 1.42 4604 -0.70% -14.02%
Adecco N 44.51 0.07% 0.03 1117444 43.96 43.64 44.65 10143 44.51 44.52 1100 -2.20% -27.30%
Adval Tech N 152.00 - - - - - - 14 145.00 152.00 43 2.01% -10.59%
Aevis N 11.00 -0.90% -0.10 5791 11.10 10.75 11.20 82 10.75 11.00 264 -9.09% -21.43%
Airesis N 0.81 - - - - - - 2770 0.81 0.82 2999 -0.61% -31.36%
Alcon N 52.98 -0.04% -0.02 1568086 53.00 52.74 53.62 11321 52.96 52.98 7244 -4.75% -3.32%
Allreal N 188.00 0.64% 1.20 12296 185.40 185.40 188.80 332 188.00 188.20 264 -0.95% -2.29%
Also N 247.50 0.61% 1.50 21155 246.50 245.00 247.50 39 247.00 247.50 1412 6.00% 51.47%
Aluflexpack N 21.30 -0.47% -0.10 1552 21.20 21.10 21.60 350 21.20 21.30 156 1.43% 7.04%
AMS I 16.35 6.07% 0.94 3733254 15.32 15.25 16.61 25934 16.35 16.36 479 10.73% -58.37%
APG SGA N 173.40 0.35% 0.60 340 173.20 170.40 173.40 5 172.00 173.40 39 -1.37% -38.94%
Arbonia N 9.60 0.73% 0.07 58546 9.40 9.37 9.60 64 9.59 9.60 3357 1.05% -23.81%
Arundel N 1.81 0.00% 0.00 3 1.78 1.78 1.81 98 1.81 2.08 579 -16.97% -12.98%
Aryzta N 0.43 -0.46% -0.00 2873793 0.43 0.42 0.43 2204 0.43 0.43 702080 -3.72% -60.26%
Ascom N 9.74 1.99% 0.19 132182 9.65 9.31 9.80 1594 9.74 9.78 439 3.73% -7.41%
Asmallworld N 1.90 -1.55% -0.03 2499 1.91 1.90 1.91 1250 1.88 1.90 3 0.26% -29.63%
Autoneum N 97.95 2.30% 2.20 30651 95.20 94.65 98.60 83 97.85 97.95 114 3.54% -15.71%
Bachem N 270.50 0.56% 1.50 8442 270.00 269.00 275.00 118 270.50 271.00 60 7.13% 74.74%
Bâloise N 142.90 1.35% 1.90 134622 140.00 139.90 143.00 577 142.90 143.00 963 0.92% -18.34%
Bank Linth N 496.00 0.00% 0.00 11 494.00 494.00 496.00 6 494.00 498.00 6 -0.40% 2.06%
BC Genève N 180.50 0.56% 1.00 366 181.00 180.00 181.50 78 180.50 181.00 50 -0.28% -7.20%
BC Jura I 54.50 -1.80% -1.00 65 55.50 54.50 55.50 115 54.00 55.50 279 -0.91% -2.68%
BC Vaudoise N 91.10 0.33% 0.30 64224 90.40 90.40 91.20 1930 91.00 91.10 1486 -0.44% 15.32%
Banque Profil I 1.71 1.18% 0.02 2000 1.71 1.71 1.71 900 1.56 1.71 1343 -12.76% -22.97%
Barry Callebaut N 1878.00 2.34% 43.00 18417 1837.00 1837.00 1883.00 263 1878.00 1879.00 3 3.36% -12.16%
Basellandsch. KB PS 880.00 0.92% 8.00 195 876.00 874.00 880.00 80 876.00 880.00 89 1.15% -4.35%
Basilea Pharma N 51.50 -0.48% -0.25 38165 51.60 50.20 51.65 697 51.30 51.50 398 -0.19% 9.90%
Basler KB PS 65.40 2.19% 1.40 211 65.80 64.60 65.80 56 64.60 65.40 49 2.19% -12.80%
BB Biotech N 70.15 0.07% 0.05 71833 70.00 69.50 70.50 3020 70.15 70.20 205 1.15% 5.89%
Belimo N 6820.00 0.44% 30.00 917 6810.00 6780.00 6920.00 1 6820.00 6830.00 1 1.19% -6.45%
Bell Food Group N 239.00 2.36% 5.50 692 231.50 231.50 239.00 11 237.50 239.00 11 -0.21% -8.78%
Bellevue N 23.50 2.17% 0.50 17888 22.90 22.90 23.90 3801 23.50 23.70 250 6.82% -1.67%
Titlis-Bahnen N 47.80 2.80% 1.30 359 47.20 47.20 48.00 10 47.80 48.00 279 1.70% -30.92%
BEKB | BCBE N 228.50 -0.22% -0.50 804 229.00 228.00 230.50 51 228.50 230.00 3 -0.65% 2.93%
BFW Liegenschaften N 44.20 - - - - - - 12134 43.20 44.40 269 1.84% -0.23%
BKW N 86.60 0.00% 0.00 28251 86.40 85.90 86.90 232 86.50 86.60 763 0.93% 21.29%
Blackstone Res. N 0.76 0.00% 0.00 300 0.76 0.76 0.76 5599 0.72 0.76 1500 -1.95% -19.34%
Bobst N 58.75 1.29% 0.75 16794 58.00 58.00 59.60 71 58.75 59.00 1685 4.91% 4.26%
Bossard N 143.80 0.00% 0.00 8074 143.80 142.60 144.40 12 143.60 143.80 385 -1.51% -17.69%
Bucher N 277.40 1.02% 2.80 18084 274.20 273.40 278.60 70 277.20 277.40 140 0.14% -18.36%
Burckhardt Compr. N 235.00 0.86% 2.00 4913 233.50 227.00 235.00 6 235.00 235.50 32 -1.26% -11.32%
Burkhalter N 61.50 -0.81% -0.50 3739 62.10 61.40 63.00 414 61.50 62.40 16 -3.61% -19.19%
BVZ N 900.00 1.69% 15.00 22 885.00 885.00 900.00 5 885.00 900.00 12 -1.10% -25.00%
Calida N 28.70 0.35% 0.10 366 28.60 28.60 28.70 145 28.60 28.70 18 0.70% -22.01%
Gavazzi I 175.50 0.00% 0.00 180 172.50 172.00 175.50 149 172.00 175.50 97 0.57% -32.50%
Cassiopea N 40.20 -4.29% -1.80 1592 41.30 40.00 41.60 250 40.10 40.80 250 -1.71% -4.29%
Cembra Money Bank N 94.90 1.88% 1.75 72576 93.15 92.55 94.90 84 94.90 94.95 410 2.43% -10.47%
Lindt & Sprüngli N 82300.00 1.60% 1300.00 80 81000.00 81000.00 82300.00 1 82100.00 82300.00 1 2.49% -3.74%
Lindt & Sprüngli PS 7660.00 1.19% 90.00 2131 7500.00 7490.00 7680.00 2 7660.00 7665.00 7 3.30% 1.93%
Cicor Technologies N 39.30 0.00% 0.00 1961 38.90 38.50 39.40 10 39.10 39.40 18 -4.61% -33.84%
Clariant N 17.84 1.02% 0.18 1377627 17.66 17.60 17.88 6543 17.84 17.84 5933 -11.48% -17.38%
Coltene N 76.00 0.00% 0.00 1895 76.10 76.00 77.80 350 76.00 76.80 10 3.54% -14.41%
Comet N 130.20 -1.96% -2.60 31837 132.00 129.60 132.80 426 130.00 130.20 11 0.62% 6.20%
Richemont N 62.64 0.68% 0.42 1331789 61.68 61.60 62.88 8534 62.64 62.66 1000 1.85% -17.64%
CI COM I 2.72 - - - - - - 242 2.40 2.72 1404 12.40% 12.40%
Comp. Fin. Tradition 105.00 -0.94% -1.00 1757 106.50 105.00 107.00 280 105.00 106.50 353 -2.33% 1.52%
Conzzeta N 870.00 0.81% 7.00 929 866.00 866.00 878.00 15 869.00 870.00 4 2.84% -24.74%
Cosmo N 89.70 -0.88% -0.80 7504 90.00 88.80 90.50 39 89.60 89.70 11 -0.11% 16.95%
CPH N 70.80 0.57% 0.40 66 70.40 70.40 70.80 180 70.00 70.80 47 3.81% -10.61%
Crealogix N 91.00 0.00% 0.00 47 89.80 89.80 91.00 50 89.80 91.00 55 -2.57% -16.51%
CS Group N 9.86 2.09% 0.20 11512949 9.71 9.64 9.86 10744 9.85 9.86 181276 0.08% -24.76%
Daetwyler I 186.80 -0.95% -1.80 22956 189.00 184.60 189.00 179 186.80 187.00 242 0.97% 0.21%
DKSH N 63.50 1.11% 0.70 228928 62.60 62.40 64.30 13666 63.50 63.55 4272 3.08% 20.49%
Dormakaba N 522.50 -0.85% -4.50 11020 525.00 519.00 528.00 11 522.00 522.50 237 -0.19% -24.55%
Dufry N 25.61 -3.14% -0.83 1875492 25.50 23.91 25.86 56 25.60 25.61 1427 -10.74% -73.33%
Edisun Power N 108.00 -0.92% -1.00 172 108.00 107.00 109.00 25 106.50 108.00 30 -11.48% -18.80%
EFG International N 6.82 0.00% 0.00 174948 6.80 6.71 6.84 2203 6.81 6.82 3093 -0.58% 6.73%
Elma Electronic N 444.00 - - - - - - 50 444.00 448.00 97 -0.45% 1.37%
Emmi N 813.50 0.93% 7.50 3572 807.00 803.00 817.50 14 813.50 814.00 5 -1.33% -3.44%
Ems-Chemie N 764.00 2.55% 19.00 49561 739.00 736.00 773.50 369 764.00 764.50 356 4.02% 20.03%
Evolva N 0.29 4.73% 0.01 1506663 0.28 0.28 0.29 74700 0.28 0.29 1096 0.35% 31.51%
Feintool N 46.30 -0.96% -0.45 625 46.95 46.10 46.95 49 46.10 46.30 640 -2.53% -25.08%
Flughafen Zürich N 125.10 0.97% 1.20 111072 123.50 122.90 125.50 363 125.10 125.20 543 -0.71% -29.20%
Forbo N 1400.00 0.72% 10.00 707 1410.00 1388.00 1412.00 83 1400.00 1404.00 39 3.70% -15.05%
Fundamenta N 15.80 -0.32% -0.05 2270 15.85 15.80 15.85 200 15.70 15.85 1809 0.00% 2.93%
Galenica N 69.45 -0.71% -0.50 95704 69.55 69.10 70.45 1180 69.40 69.45 918 1.61% 16.04%
GAM N 2.29 2.69% 0.06 436692 2.22 2.18 2.30 1312 2.29 2.29 1752 -0.61% -18.33%
Geberit N 484.30 0.39% 1.90 103623 481.90 479.90 486.00 298 484.20 484.30 324 0.83% -10.84%
Georg Fischer N 841.00 1.33% 11.00 8959 823.50 820.50 846.50 70 841.00 842.00 26 2.19% -14.45%
Givaudan N 3622.00 1.29% 46.00 19475 3580.00 3566.00 3630.00 10 3618.00 3622.00 20 3.40% 19.50%
Glarner KB N 29.60 0.34% 0.10 1032 29.50 29.50 29.90 100 29.40 29.80 197 0.00% -11.11%
Graubündner KB PS 1465.00 -0.34% -5.00 13 1455.00 1455.00 1465.00 8 1450.00 1465.00 14 1.74% -1.35%
Groupe Minoteries N 340.00 - - - - - - 23 340.00 342.00 88 0.00% -5.56%
Gurit I 1428.00 0.85% 12.00 256 1412.00 1412.00 1438.00 7 1426.00 1428.00 6 2.00% -4.42%
Helvetia N 88.10 1.61% 1.40 65995 87.05 86.05 88.10 274 88.10 88.15 311 -0.23% -35.60%
Hiag Immo N 90.60 0.44% 0.40 308 92.00 90.60 92.00 42 90.60 91.80 136 -1.52% -16.11%
Highlight E&E I 34.00 -0.58% -0.20 2 34.00 34.00 34.00 46 33.40 34.00 98 -2.30% 34.92%
Hochdorf N 63.10 0.64% 0.40 74 64.30 62.70 64.30 163 62.70 62.90 29 -1.10% -24.16%
Huber+Suhner N 69.50 -3.07% -2.20 38408 71.00 68.90 71.00 1503 69.50 69.60 134 1.61% -9.51%
Hypo Lenzburg N 4200.00 -1.41% -60.00 4 4260.00 4200.00 4260.00 29 4200.00 4280.00 4 -0.94% -8.30%
Idorsia N 26.44 -4.20% -1.16 2353950 27.58 26.32 27.58 255 26.42 26.44 20227 -15.58% -11.69%
Implenia N 37.08 1.37% 0.50 22126 36.60 36.44 37.12 972 37.08 37.10 35 1.92% 6.55%
Ina Invest N 20.48 0.79% 0.16 9097 20.71 19.95 20.71 232 20.36 20.48 82 -0.17% 0.00%
Inficon N 740.00 -0.40% -3.00 1066 746.00 737.00 747.00 9 740.00 741.00 2 1.37% -3.71%
Interroll N 2080.00 1.71% 35.00 749 2065.00 2045.00 2095.00 7 2080.00 2085.00 1 2.21% -4.37%
Intershop N 574.00 1.59% 9.00 927 566.00 564.00 574.00 19 573.00 574.00 114 -0.52% 1.23%
Investis N 81.60 -0.49% -0.40 3331 81.20 81.20 82.80 1099 81.20 81.60 69 -5.12% 0.49%
IVF Hartmann N 155.00 1.31% 2.00 140 155.00 155.00 155.00 350 152.00 155.00 388 0.65% -0.64%
Julius Bär N 40.71 1.07% 0.43 878247 39.71 39.64 40.86 15158 40.71 40.72 189 1.77% -18.47%
Jungfraubahn N 119.40 0.34% 0.40 1210 119.40 118.00 119.40 2 118.80 119.40 34 -2.29% -27.64%
Kardex N 169.60 2.05% 3.40 53543 166.00 166.00 172.00 239 169.40 169.60 490 -0.24% 4.05%
Klingelnberg N 13.65 -0.36% -0.05 1488 13.35 13.35 13.65 150 13.50 13.70 71 3.02% -44.06%
Komax N 149.60 -1.19% -1.80 8504 151.00 148.00 151.00 182 149.30 149.60 74 -2.86% -36.72%
Kudelski I 3.24 -2.11% -0.07 79090 3.31 3.24 3.33 1943 3.24 3.37 2950 -5.26% -43.65%
Kühne + Nagel N 157.20 1.16% 1.80 392034 154.80 150.00 157.20 955 157.10 157.20 4831 -0.79% -3.68%
Kuros BioSciences N 2.22 -0.89% -0.02 3874 2.24 2.20 2.27 103 2.22 2.28 5000 0.45% -9.39%
LafargeHolcim N 42.49 1.68% 0.70 2008567 41.49 41.49 42.61 21077 42.49 42.50 832 -0.16% -20.88%
Lalique N 31.40 1.29% 0.40 2 31.40 31.40 31.40 500 30.60 31.60 419 -2.48% -19.07%
Landis+Gyr N 59.10 0.00% 0.00 112356 59.00 58.65 59.60 1353 59.05 59.10 2361 -5.36% -41.31%
Lmgroup I 22.40 -0.89% -0.20 8830 22.20 21.40 22.40 3 22.40 22.50 36 -3.45% -51.30%
Leclanché N 0.63 0.00% 0.00 50029 0.66 0.63 0.66 537 0.63 0.66 5700 1.61% -54.84%
Lem N 1354.00 -1.46% -20.00 865 1380.00 1340.00 1380.00 6 1342.00 1354.00 2 -3.84% -4.92%
Leonteq N 44.10 1.03% 0.45 24151 43.20 43.20 44.15 88 44.05 44.10 1078 2.68% 34.29%
LLB N 58.00 0.35% 0.20 486 57.10 57.00 58.00 1 57.60 58.00 143 0.00% -7.05%
Logitech N 63.10 1.12% 0.70 1035612 62.60 62.32 64.12 321 63.08 63.10 2085 3.48% 37.68%
Lonza N 538.40 2.12% 11.20 439904 528.00 526.00 545.00 13927 538.00 538.40 1907 5.03% 52.43%
Luzerner KB N 386.00 0.52% 2.00 430 384.50 384.50 389.00 20 386.00 388.50 2 0.92% -7.99%
MCH Group N 17.60 -9.74% -1.90 24919 17.90 16.85 18.50 80 17.55 17.60 7 -1.12% -32.57%
Medacta N 73.40 -0.14% -0.10 3246 73.10 73.00 73.90 14 73.30 73.40 3 -2.00% 1.38%
Medartis N 40.70 0.49% 0.20 1255 40.50 40.50 41.80 29 40.70 41.75 948 -0.73% -6.86%
Meier Tobler N 9.94 -0.40% -0.04 785 9.96 9.94 10.00 50 9.92 9.96 3337 -2.07% -17.19%
Metall Zug N 1350.00 0.37% 5.00 706 1320.00 1305.00 1375.00 24 1350.00 1380.00 5 -1.46% -16.27%
Meyer Burger N 0.29 3.79% 0.01 6035459 0.27 0.27 0.30 8645 0.29 0.29 149391 -6.39% -22.67%
Mikron N 5.28 -0.75% -0.04 130 5.28 5.28 5.28 80 5.24 5.30 100 -0.75% -21.89%
Mobilezone N 7.60 -3.31% -0.26 228631 7.82 7.52 7.83 2160 7.58 7.60 1254 -6.63% -30.02%
Mobimo N 274.00 1.11% 3.00 8841 270.00 270.00 274.50 125 274.00 274.50 208 -0.72% -5.03%
Molecular Partners N 20.15 -4.05% -0.85 225056 21.00 18.68 21.15 74418 20.00 20.15 1123 37.82% 15.01%
Nestlé N 107.16 1.50% 1.58 4489320 105.30 105.30 107.40 5565 107.16 107.18 90 1.94% 2.27%
Newron Pharma N 1.65 1.98% 0.03 83399 1.66 1.58 1.66 988 1.65 1.65 632 0.00% -73.98%
Novartis N 82.00 0.12% 0.10 5028294 81.74 81.45 82.32 9997 82.00 82.01 12944 -0.46% -10.77%
Novavest N 44.80 -0.44% -0.20 401 44.80 44.80 44.80 3 44.80 45.00 248 0.00% 2.98%
ObsEva N 2.62 -2.24% -0.06 226178 2.70 2.53 2.89 8562 2.56 2.62 33 -54.51% -24.50%
OC Oerlikon N 7.93 1.47% 0.12 595856 7.83 7.76 7.96 2549 7.93 7.93 6395 3.59% -30.15%
Orascom N 9.20 -2.13% -0.20 9980 9.32 9.00 9.49 2398 9.20 9.24 17 4.43% -39.79%
Orell Füssli N 89.60 0.45% 0.40 774 89.60 89.20 90.00 300 89.40 89.60 48 0.67% -9.95%
Orior N 76.00 0.26% 0.20 5712 76.20 75.60 76.70 52 75.70 76.00 33 -1.30% -15.08%
Partners Group N 881.80 0.27% 2.40 57517 879.20 874.40 893.40 185 881.80 883.40 422 1.12% -0.63%
Peach Property N 37.90 2.43% 0.90 5839 37.00 37.00 37.90 30 37.90 38.00 158 4.41% -4.05%
Perfect Holding N 0.02 -6.52% -0.00 51063 0.02 0.02 0.02 50000 0.02 0.02 48957 -6.52% 26.47%
Perrot Duval I 115.00 -0.86% -1.00 327 115.00 115.00 115.00 58 111.00 117.00 103 -4.17% -16.06%
Phoenix Mecano I 379.00 -0.92% -3.50 27 382.50 378.50 383.00 4 379.00 381.00 2 1.34% -20.79%
Pierer Mobility I 51.00 2.00% 1.00 676 49.90 49.80 51.00 500 50.00 51.00 199 4.08% -5.56%
Plazza N 275.00 0.00% 0.00 125 275.00 273.00 275.00 28 273.00 275.00 878 1.10% -2.48%
Poenina N 46.90 0.43% 0.20 409 46.90 46.90 46.90 10 46.70 46.90 456 -0.21% -2.90%
Polyphor N 6.60 2.96% 0.19 21713 6.85 6.25 6.91 117 6.60 6.87 650 -0.75% -16.46%
Private Equity N 43.60 1.40% 0.60 2 43.60 43.60 43.60 100 42.60 43.80 100 -1.80% -25.47%
PSP N 105.00 2.04% 2.10 125699 102.90 102.90 105.60 4822 105.00 105.10 1491 -1.78% -21.41%
Relief Therapeut. N 0.03 13.48% 0.00 30627875 0.03 0.03 0.03 10000 0.03 0.03 584129 -4.76% 3100.00%
Rieter N 84.40 0.84% 0.70 16784 84.60 81.20 84.60 156 84.10 84.40 40 -2.43% -38.88%
Roche GS 332.05 -0.27% -0.90 1054688 331.85 330.10 335.00 395 332.00 332.05 1168 0.99% 5.75%
Romande Energie N 1010.00 -1.94% -20.00 103 1015.00 1010.00 1030.00 3 1010.00 1030.00 17 -0.98% -15.83%
Santhera N 7.99 1.27% 0.10 17508 8.00 7.85 8.08 1500 7.96 8.00 147 -0.87% -29.54%
Schaffner N 202.00 0.00% 0.00 161 203.00 199.00 203.00 53 200.00 203.00 2 3.06% -9.01%
Schindler N 238.20 1.19% 2.80 41154 235.00 234.80 239.80 138 238.00 238.20 176 6.82% 0.42%
Schindler PS 237.90 1.15% 2.70 145897 234.70 234.70 239.90 179 237.90 238.00 186 6.40% -3.37%
Schlatter N 29.20 0.00% 0.00 423 29.20 28.20 29.20 150 28.00 29.20 893 -2.67% -18.44%
Schmolz + Bickenbach 0.18 -2.20% -0.00 393145 0.18 0.17 0.19 56998 0.18 0.18 10000 -6.02% -36.65%
Schweiter I 1098.00 -1.44% -16.00 2439 1110.00 1082.00 1118.00 30 1096.00 1098.00 7 -4.52% -10.44%
SNB N 4750.00 -1.04% -50.00 14 4750.00 4750.00 4790.00 22 4750.00 4790.00 1 -2.46% -11.87%
Sensirion N 45.40 0.33% 0.15 12044 45.25 44.75 45.40 16 45.25 45.40 784 2.48% 10.60%
SF Urban Prop. N 90.50 -0.55% -0.50 22 90.00 90.00 90.50 456 90.00 90.50 198 3.43% -8.12%
SFS N 93.60 0.43% 0.40 51539 92.70 92.55 93.65 187 93.45 93.60 915 3.43% 0.54%
SGS N 2352.00 1.82% 42.00 24026 2312.00 2310.00 2361.00 285 2352.00 2353.00 25 1.38% -11.28%
Siegfried N 437.00 -0.41% -1.80 9079 441.60 436.00 444.20 171 437.00 437.20 11 -1.27% -6.82%
SIG Combibloc N 16.37 2.38% 0.38 966565 16.01 15.94 16.37 840 16.32 16.37 1026 5.41% 5.89%
Sika N 190.60 1.87% 3.50 379080 186.95 186.65 190.60 926 190.45 190.60 155 3.78% 4.81%
SoftwareOne N 23.15 -0.64% -0.15 191733 23.40 23.15 23.75 5480 23.15 23.20 1765 2.21% -6.46%
Sonova N 199.70 -0.15% -0.30 145648 200.00 198.65 202.10 289 199.60 199.70 562 3.74% -9.84%
Spice Priv. Eq. N 10.20 0.00% 0.00 2 10.20 10.20 10.20 1617 9.05 10.20 396 -0.97% -46.88%
St. Galler KB N 422.50 1.08% 4.50 2304 421.00 418.00 424.50 30 422.50 423.50 23 0.36% -6.22%
Stadler Rail N 38.34 0.47% 0.18 154406 38.60 38.08 38.60 336 38.34 38.36 495 0.47% -20.72%
Starrag N 37.40 -1.58% -0.60 585 37.40 37.20 37.40 70 36.40 37.60 106 0.54% -19.05%
Straumann N 849.80 0.33% 2.80 38289 842.60 842.40 864.40 121 849.60 849.80 82 0.43% -10.59%
Sulzer N 74.70 1.70% 1.25 75234 73.25 72.35 75.40 552 74.70 74.75 88 -0.20% -30.83%
Sunrise N 84.95 0.47% 0.40 200418 84.55 84.15 85.20 779 84.95 85.05 2881 1.07% 11.70%
Swatch Group N 37.18 1.36% 0.50 111834 36.50 36.28 37.28 399 37.16 37.18 74 0.49% -27.31%
Swatch Group I 191.70 1.24% 2.35 228418 187.50 187.15 192.20 2504 191.70 191.75 197 0.74% -29.00%
Swiss Life N 351.20 1.86% 6.40 152471 342.60 341.80 351.20 1016 351.20 351.40 1707 -0.51% -27.71%
Swiss Prime Site N 87.85 1.44% 1.25 195020 86.50 86.30 87.85 185 87.80 87.85 1285 0.00% -21.49%
Swiss Re N 74.48 1.97% 1.44 1114775 72.50 72.34 74.48 818 74.46 74.48 38 0.11% -31.48%
Swisscom N 492.20 0.65% 3.20 80003 488.60 487.30 492.90 157 491.90 492.20 682 -0.22% -3.98%
Swissquote N 81.60 2.00% 1.60 95741 79.80 79.70 83.80 41 81.50 81.60 298 -3.43% 68.18%
Tecan N 368.20 0.27% 1.00 26851 363.00 363.00 373.40 61 368.20 368.40 340 2.96% 35.37%
Temenos N 157.45 0.10% 0.15 308437 156.95 154.40 158.90 386 157.45 157.50 160 5.28% 2.77%
Thurgauer KB PS 105.50 0.48% 0.50 812 106.00 105.50 106.50 89 105.50 106.50 49 0.00% -3.21%
Tornos Holding 4.48 0.34% 0.01 685 4.50 4.48 4.55 39 4.48 4.51 80 3.34% -33.43%
TX Group N 69.00 -2.27% -1.60 1983 70.00 69.00 70.00 408 69.00 69.30 1859 -3.36% -26.36%
U-Blox N 67.95 0.30% 0.20 28951 68.55 67.00 68.55 1188 67.95 68.10 121 3.98% -30.52%
UBS Group N 11.13 1.23% 0.14 8838772 10.88 10.88 11.15 42509 11.13 11.13 57968 0.86% -8.92%
V-Zug N 80.99 1.90% 1.51 5957 81.00 80.00 82.48 62 80.50 80.99 100 0.92% 0.00%
Valartis N 9.30 3.33% 0.30 10 9.30 9.30 9.30 116 8.55 9.10 235 0.00% -8.82%
Valiant N 86.90 1.28% 1.10 14383 85.60 85.30 87.00 47 86.80 86.90 286 -0.91% -11.69%
Valora N 178.80 0.34% 0.60 9979 180.00 175.60 180.00 36 178.60 178.80 278 -1.11% -33.78%
Varia N 39.00 0.00% 0.00 2089 39.30 39.00 39.60 1931 38.90 39.40 44 0.26% -8.45%
VAT Group N 180.40 -0.44% -0.80 92222 181.70 179.70 183.80 218 180.30 180.40 305 4.88% 10.30%
Vaudoise Vers. I 447.00 1.36% 6.00 351 441.00 441.00 448.00 3 446.00 450.00 36 0.45% -21.85%
Vetropack N 50.70 1.60% 0.80 21772 50.40 49.60 51.40 33 50.70 50.80 16 -1.55% -16.61%
Vifor Pharma N 142.25 0.64% 0.90 191421 141.35 141.15 143.90 290 142.25 142.30 256 -1.52% -19.47%
Villars N 725.00 - - - - - - 1 725.00 775.00 6 0.00% -13.17%
Von Roll I 0.83 -1.89% -0.02 17968 0.83 0.83 0.85 2313 0.83 0.84 12753 -6.74% -5.03%
Vontobel N 68.60 0.22% 0.15 26956 68.50 68.20 69.15 242 68.60 68.65 95 0.81% -0.80%
VP Bank I 121.60 0.00% 0.00 476 121.40 120.80 121.60 20 120.60 121.60 4 -0.65% -21.55%
VZ Holding N 72.80 0.83% 0.60 9370 72.60 72.40 74.00 42 72.80 73.00 6822 0.69% 21.94%
Walliser KB I 100.00 0.00% 0.00 376 100.00 100.00 100.50 377 100.00 100.50 94 -0.99% -11.50%
Warteck Invest N 2130.00 0.00% 0.00 23 2120.00 2120.00 2130.00 8 2110.00 2130.00 27 2.40% 3.40%
Wisekey N 1.11 -0.89% -0.01 52424 1.12 1.11 1.16 5555 1.11 1.16 5772 -5.93% -48.61%
Ypsomed N 133.20 -0.75% -1.00 4015 134.80 132.40 134.80 89 133.00 133.20 117 -1.33% 1.68%
Zehnder N 36.30 0.97% 0.35 7808 36.00 35.65 36.55 51 36.30 36.45 128 -2.02% -20.39%
Züblin N 28.60 0.00% 0.00 3069 28.60 28.60 28.80 100 28.20 28.60 8 1.42% 5.93%
Zug Estates N 1955.00 0.77% 15.00 49 1950.00 1950.00 1980.00 48 1950.00 1970.00 2 -1.26% -16.09%
Zuger Kantonalbank N 6220.00 - - - - - - 2 6180.00 6280.00 6 1.63% -1.58%
Zur Rose N 283.50 2.35% 6.50 97095 280.00 277.50 289.50 18 283.50 284.00 2893 -0.87% 164.95%
Zurich Insurance N 340.80 1.70% 5.70 322835 332.90 330.90 341.20 741 340.80 340.90 143 0.77% -14.18%
Zwahlen & Mayr I 195.00 - - - - - - 10 196.00 200.00 46 -4.41% -22.62%