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
21.11.2017 14:31:50
SPI
10702.15
CHF
47.38
0.44%
21.11.2017 14:15
 
Chart
Kursdaten
Kurs 10702.15 Eröffnung 10630.27
Diff. absolut 47.38 Tages-Hoch 10715.19
Diff. % 0.44 % Tages-Tief 10616.45
Volumen 35001273 Umsatz 1815899080.24
Schlusskurs vom 20.11.2017 10654.77 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 14:15
Währung CHF Aktualisierungsstand 21.11.2017 / 14:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 18.84% 10698.1 8966.5
1 Woche 1.47% 10667.0 10378.5
1 Monat 0.95% 10698.1 10378.5
3 Monate 5.25% 10698.1 9983.7
6 Monate 4.07% 10698.1 9983.7
1 Jahr 23.20% 10698.1 8444.6
3 Jahre 20.54% 10698.1 7728.8
2.52
SMI
SMI
18.84
13.14
-2.05
-0.18
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.52,"chartHeight":13.178400723436,"year":2015,"ID_NOTATION":"7911158"},"2016":{"performance":-0.18,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"7911158"},"2017":{"performance":18.84,"chartHeight":23.64188496402,"year":2017,"ID_NOTATION":"7911158"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:31:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 25.38 0.95% 0.24 2828124 25.11 24.96 25.39 27912 25.37 25.39 20374 -0.51% 17.04%
AMS I 103.90 3.90% 3.90 393452 99.60 99.60 104.20 1944 103.70 103.90 2454 5.76% 246.02%
APG SGA N 431.75 0.29% 1.25 1519 430.50 429.25 432.50 36 430.75 431.75 19 -0.35% -3.69%
Addex N 2.20 0.00% 0.00 400 2.20 2.20 2.20 4500 2.16 2.19 5245 -1.35% 19.57%
Adecco N 74.60 0.13% 0.10 454802 74.80 74.50 75.15 2062 74.55 74.60 3546 - 11.78%
Adval Tech N 236.60 0.68% 1.60 137 235.20 235.20 238.00 7 236.40 236.80 7 -1.59% -
Aevis N 60.00 0.67% 0.40 36 59.80 59.80 60.00 50 59.80 60.00 2644 -0.50% -6.88%
Airesis N 1.18 0.00% 0.00 3600 1.16 1.12 1.18 10957 1.12 1.18 3195 8.26% -15.11%
Airopack N 9.80 - - - - - - 1112 9.42 9.90 10 1.03% -17.65%
Allreal N 168.80 0.18% 0.30 8857 168.30 167.50 169.00 296 168.70 168.90 240 1.26% 11.37%
Also N 133.40 1.44% 1.90 8218 130.70 130.70 133.40 133 133.20 133.40 310 0.38% 46.27%
Arbonia N 16.55 0.00% 0.00 44720 16.55 16.45 16.60 2875 16.55 16.60 4423 0.91% 0.91%
Arundel N 7.44 - - - - - - 28 7.30 7.44 440 1.50% -9.82%
Aryzta N 30.64 0.56% 0.17 204245 30.48 30.38 30.72 1600 30.63 30.65 404 2.97% -32.06%
Ascom N 22.75 1.34% 0.30 37642 22.55 22.25 22.75 2092 22.70 22.75 6183 5.15% 40.31%
Autoneum N 265.75 1.14% 3.00 6392 262.25 262.00 267.00 223 265.50 266.00 194 0.86% -1.68%
BC Geneve N 162.80 -0.12% -0.20 174 162.60 162.50 162.80 75 162.20 162.80 10 1.56% 9.49%
BC Jura I 60.00 0.00% 0.00 220 57.20 57.20 60.00 189 57.20 60.00 32 4.80% 7.14%
BC Vaudoise N 744.00 0.74% 5.50 1456 735.50 734.00 744.50 50 743.50 744.00 25 0.20% 14.50%
BEKB | BCBE N 174.90 -0.06% -0.10 2692 176.60 174.20 176.60 30 174.70 174.90 7 -0.68% -4.89%
BFW Liegenschaften N 43.00 0.12% 0.05 500 42.95 42.95 43.00 100 42.80 43.00 1213 -1.15% 9.15%
BKW N 58.30 1.13% 0.65 23149 58.05 57.50 58.45 192 58.25 58.30 397 2.04% 17.06%
BVZ N 677.50 -1.74% -12.00 44 681.50 660.50 685.00 12 670.00 683.50 23 -1.43% 31.33%
Bachem N 130.00 2.36% 3.00 14113 127.00 126.70 130.00 34 129.80 130.00 198 5.39% 40.64%
Bank Cler N 42.40 0.00% 0.00 247 42.45 42.40 42.50 455 42.40 42.45 21 0.47% 0.95%
Bank Linth N 501.00 -0.20% -1.00 10 501.00 501.00 501.00 15 500.00 502.50 10 -1.18% -6.52%
Banque Profil I 4.15 -5.68% -0.25 27000 4.40 4.15 4.40 495 4.15 4.39 220 -7.37% 4.02%
Barry Callebaut N 1755.00 0.46% 8.00 4695 1741.00 1722.00 1763.00 34 1752.00 1754.00 14 4.30% 40.21%
Basellandschaftliche 897.50 -0.28% -2.50 31 899.50 897.50 899.50 15 897.00 899.00 15 -0.17% -
Basilea Pharma N 76.05 -0.13% -0.10 29873 76.00 76.00 77.20 95 76.05 76.15 6 -0.52% 4.17%
Basler KB PS 70.55 0.43% 0.30 322 70.20 70.00 70.60 285 70.10 70.50 94 0.36% 5.35%
Belimo N 4308.00 0.16% 7.00 103 4283.00 4275.00 4315.00 1 4296.00 4308.00 3 2.40% 39.73%
Bell Food N 425.50 2.78% 11.50 785 414.00 414.00 426.50 15 425.75 427.00 14 -2.07% -5.64%
Bellevue N 24.50 0.20% 0.05 11705 24.50 24.40 24.65 401 24.50 24.55 325 6.77% 55.73%
Bobst N 119.30 3.02% 3.50 31327 115.40 115.40 119.40 214 119.20 119.30 82 10.29% 63.56%
Bossard N 231.80 2.11% 4.80 13454 226.80 226.00 232.50 20 231.40 231.70 63 1.25% 58.30%
Bucher N 380.75 -0.78% -3.00 6920 381.00 378.50 383.75 39 380.75 381.25 79 1.39% 53.04%
Burckhardt Compressi 293.75 0.51% 1.50 3847 292.50 290.50 295.50 46 293.50 294.00 219 1.39% 9.15%
Burkhalter N 119.60 0.50% 0.60 4805 119.60 117.90 119.80 47 119.60 119.80 68 2.94% -13.27%
Bâloise N 153.90 0.72% 1.10 69460 152.60 151.40 154.10 322 153.80 153.90 642 -2.11% 19.10%
CFT I 93.00 0.00% 0.00 4580 93.35 92.65 93.35 32 92.75 93.00 200 -0.53% 13.48%
CI COM I 5.01 - - - - - - 3149 5.00 5.01 78 11.33% 56.56%
CPH N 55.95 1.73% 0.95 101 55.00 55.00 55.95 100 54.90 55.95 199 -3.51% 37.50%
CS Group N 16.38 2.70% 0.43 7574203 15.94 15.89 16.41 9874 16.38 16.39 23974 1.01% 13.14%
Calida N 36.20 -0.28% -0.10 402 36.45 36.20 36.45 15 36.20 36.30 25 -0.68% 4.31%
Cassiopea N 34.50 - - - - - - 884 34.50 34.75 559 - 17.35%
Cembra Money Bank N 87.70 0.80% 0.70 27171 87.40 86.70 87.80 204 87.65 87.75 301 0.40% 17.25%
Cham Paper N 404.00 - - - - - - 12 406.00 409.00 83 1.25% 23.74%
Cicor Technologies N 48.75 2.63% 1.25 1323 47.65 47.65 48.75 4 48.60 48.75 61 -7.68% 70.25%
Clariant N 26.85 0.45% 0.12 1132299 26.72 26.52 26.93 926 26.84 26.85 4504 4.70% 52.13%
Coltene N 96.95 -0.05% -0.05 1582 97.10 96.70 97.90 10 96.85 97.00 13 -1.02% 30.99%
Comet N 161.00 4.55% 7.00 23243 153.70 152.90 161.40 198 161.00 161.20 14 6.80% 53.23%
Conzzeta N 990.00 -0.05% -0.50 2575 999.00 989.50 1003.00 4 989.00 990.00 1 7.08% 37.57%
Cosmo N 141.60 0.14% 0.20 11901 142.00 140.50 142.00 22 141.50 141.60 58 1.22% -16.48%
Crealogix N 136.00 -0.37% -0.50 514 136.50 136.00 136.50 200 135.60 136.40 95 0.59% 29.38%
DKSH N 83.25 0.00% 0.00 34948 83.25 82.60 83.70 789 83.20 83.30 806 1.22% 19.01%
Daetwyler I 174.90 1.86% 3.20 9351 170.60 168.90 174.90 227 174.70 174.90 202 10.99% 24.06%
Dormakaba N 939.00 -0.05% -0.50 3287 938.50 932.00 945.50 263 938.00 939.00 23 0.05% 24.11%
Dufry N 145.00 -0.07% -0.10 91239 145.90 144.40 146.00 812 144.90 145.00 323 2.69% 14.25%
EFG International N 9.38 1.85% 0.17 243361 9.19 9.16 9.40 2861 9.37 9.39 750 7.59% 49.51%
Edisun Power N 41.65 - - - - - - 30 41.70 43.90 150 0.73% 2.45%
Elma Electronic N 380.00 - - - - - - 5 380.00 398.00 20 - 8.57%
Emmi N 625.50 0.08% 0.50 2071 626.00 619.50 631.00 18 625.00 626.00 34 2.38% 1.38%
Ems-Chemie N 660.50 0.30% 2.00 10352 660.00 655.50 667.00 172 660.00 660.50 76 0.08% 27.25%
Evolva N 0.32 0.00% 0.00 615695 0.32 0.31 0.32 5463444 0.31 0.32 2953991 - -47.69%
Feintool N 111.90 0.00% 0.00 2776 112.00 111.00 112.40 18 111.80 112.00 18 1.82% 2.47%
Flughafen Zuerich N 220.20 -0.72% -1.60 15733 221.70 219.20 221.70 136 220.20 220.40 179 0.50% 17.42%
Forbo N 1505.00 0.07% 1.00 1106 1515.00 1494.00 1518.00 8 1505.00 1507.00 15 1.48% 14.55%
GAM N 15.75 2.27% 0.35 301908 15.35 15.35 15.85 4852 15.70 15.75 3802 1.32% 30.51%
Galenica N 47.40 0.53% 0.25 80358 47.00 47.00 47.45 873 47.40 47.45 6730 1.40% -
Gavazzi I 342.00 0.51% 1.75 437 341.00 341.00 343.50 11 341.75 343.25 11 1.34% 40.02%
Geberit N 428.90 0.49% 2.10 103954 427.50 424.40 429.70 10 428.70 428.80 224 -0.47% 4.56%
Georg Fischer N 1265.00 0.40% 5.00 3037 1257.00 1252.00 1272.00 8 1265.00 1266.00 89 2.11% 51.08%
Givaudan N 2290.00 0.04% 1.00 13392 2292.00 2274.00 2297.00 58 2290.00 2291.00 113 1.73% 22.67%
Glarner KB N 31.45 -0.79% -0.25 914 31.75 31.45 31.75 111 31.40 31.50 113 2.42% 37.83%
Goldbach N 35.20 3.23% 1.10 912 34.20 34.20 35.20 20 35.10 35.20 209 -1.16% 17.59%
Graubündner KB PS 1467.00 -0.61% -9.00 26 1479.00 1465.00 1480.00 11 1466.00 1474.00 29 0.07% 2.57%
Groupe Minoteries N 370.00 - - - - - - 15 365.00 370.00 150 2.56% 8.50%
Gurit I 1030.00 1.58% 16.00 1830 1023.00 1013.00 1035.00 11 1027.00 1030.00 8 -2.97% 25.34%
HIAG Immo N 116.30 2.47% 2.80 823 114.40 114.30 116.30 207 115.00 116.30 50 0.18% 8.40%
Helvetia N 536.50 0.56% 3.00 15770 535.00 532.00 537.00 765 536.00 537.00 306 1.33% -2.73%
Highlight I 16.45 - - - - - - 111 16.25 16.80 112 -4.36% 9.30%
Hochdorf N 266.50 -1.30% -3.50 747 271.75 266.50 271.75 17 266.25 266.50 7 1.41% -12.83%
Huber+Suhner N 51.90 -0.19% -0.10 61775 52.00 51.75 52.45 138 51.85 51.90 18 1.17% -7.96%
Huegli I 791.50 0.32% 2.50 71 791.00 791.00 791.50 6 785.00 791.00 6 -0.38% 3.20%
Hypo Lenzburg N 4445.00 -1.00% -45.00 33 4462.00 4445.00 4470.00 14 4440.00 4460.00 3 0.65% 5.90%
IVF Hartmann N 182.40 0.16% 0.30 240 182.40 182.40 182.40 10 182.40 182.90 77 -0.49% -10.16%
Idorsia N 20.85 1.21% 0.25 263526 20.60 20.50 21.00 250 20.85 20.90 9025 7.29% -
Implenia N 63.20 0.24% 0.15 21459 62.50 62.50 63.25 100 63.20 63.25 130 0.16% -16.21%
Inficon N 607.00 0.25% 1.50 2439 605.00 596.50 608.50 10 606.00 607.50 10 2.63% 64.99%
Interroll N 1394.00 0.43% 6.00 716 1394.00 1376.00 1409.00 5 1392.00 1394.00 4 4.75% 25.05%
Intershop N 492.75 -0.15% -0.75 2027 493.00 492.75 494.50 412 492.75 493.00 20 0.10% -1.50%
Investis N 58.00 0.78% 0.45 22851 57.80 57.80 58.00 455 57.85 57.95 248 0.96% 0.96%
Julius Baer N 60.95 0.83% 0.50 603357 60.50 60.35 61.20 6365 60.90 60.95 1974 4.22% 33.65%
Jungfraubahn N 128.20 0.08% 0.10 521 129.90 128.00 129.90 135 128.10 128.50 15 -1.84% 31.38%
KTM Industries AG 6.49 0.00% 0.00 1620 6.49 6.39 6.49 1875 6.42 6.49 386 -2.41% 21.31%
Kardex N 116.80 0.17% 0.20 6021 115.40 115.40 118.00 32 116.80 117.10 35 5.71% 22.41%
Komax N 302.50 0.50% 1.50 8359 301.00 298.50 305.75 63 302.25 302.50 31 8.08% 19.80%
Kudelski I 12.30 -0.81% -0.10 88451 12.35 12.25 12.45 9125 12.30 12.40 13262 7.36% -29.75%
Kuros N 12.95 0.00% 0.00 1457 12.95 12.85 12.95 544 12.65 12.95 1239 - -35.12%
Kühne + Nagel N 170.80 -0.35% -0.60 53140 171.10 169.80 171.80 712 170.70 170.80 595 1.12% 27.34%
LLB N 50.00 0.10% 0.05 3928 50.10 49.70 50.10 23 50.00 50.05 329 -0.20% -
LafargeHolcim N 56.05 0.54% 0.30 1109019 55.80 55.50 56.30 14526 56.00 56.05 4421 -0.89% 3.91%
Landis+Gyr N 73.65 1.87% 1.35 34219 72.30 72.30 73.70 335 73.60 73.70 63 -0.28% -
Lastminute.com 13.95 0.36% 0.05 8096 13.90 13.80 13.95 930 13.80 13.95 239 -2.11% -3.47%
Leclanché N 2.59 0.78% 0.02 140545 2.57 2.57 2.62 5000 2.57 2.60 3809 2.80% -5.17%
Lem N 1543.00 -2.22% -35.00 1327 1587.00 1532.00 1587.00 16 1542.00 1547.00 5 18.74% 65.76%
Leonteq N 60.25 -0.33% -0.20 65207 61.30 58.65 61.30 424 60.25 60.35 412 7.09% 77.79%
Lindt & Sprüngli N 67365.00 0.77% 515.00 90 66680.00 66680.00 67705.00 1 67235.00 67365.00 1 -0.80% 8.00%
Lindt & Sprüngli PS 5640.00 1.08% 60.00 1013 5600.00 5565.00 5660.00 7 5635.00 5640.00 15 -1.33% 5.78%
Logitech N 35.76 0.62% 0.22 612442 35.43 35.27 35.84 1059 35.75 35.77 2449 2.13% 39.92%
Lonza N 263.80 0.46% 1.20 104905 262.90 260.30 264.60 732 263.70 263.90 776 2.34% 60.80%
LumX N 0.17 0.00% 0.00 2070 0.18 0.17 0.18 216705 0.17 0.18 166904 -5.56% -45.16%
Luzerner Kantonalban 450.25 0.17% 0.75 553 450.00 449.00 451.50 10 450.00 450.50 20 0.67% 12.09%
MCH Group N 63.10 -0.63% -0.40 80 63.40 63.10 63.40 20 63.00 63.20 20 -2.76% -8.10%
Metall Zug N 3310.00 -0.15% -5.00 103 3305.00 3284.00 3333.00 2 3308.00 3313.00 1 -1.95% 2.35%
Meyer Burger N 1.78 1.14% 0.02 4046662 1.75 1.74 1.79 170011 1.78 1.79 334235 12.82% 162.69%
Mikron N 6.80 -0.15% -0.01 600 6.80 6.80 6.80 2986 6.79 6.81 1500 -1.30% 11.64%
Mobilezone N 12.45 3.32% 0.40 185370 12.10 12.10 12.45 12097 12.40 12.50 16039 0.84% -16.90%
Mobimo N 253.00 0.10% 0.25 2770 251.25 250.75 253.75 211 252.75 253.25 46 0.50% -0.79%
Molecular Partners N 25.55 0.20% 0.05 584 25.60 25.50 25.60 9 25.55 25.60 78 -2.30% 2.82%
Myriad N 0.82 -2.38% -0.02 7753 0.83 0.81 0.83 36400 0.81 0.83 5800 2.44% -61.95%
Nestlé N 85.20 0.53% 0.45 3011649 84.55 84.40 85.50 1459 85.20 85.25 18738 0.41% 16.02%
Newron Pharma N 12.10 -3.20% -0.40 21850 12.55 12.05 12.55 4713 12.00 12.10 3115 - -37.97%
Novartis N 83.30 0.24% 0.20 2196449 82.90 82.65 83.55 12696 83.25 83.30 18487 0.67% 12.15%
OC Oerlikon N 16.05 1.58% 0.25 750449 15.90 15.75 16.05 14461 16.00 16.05 11232 3.61% 58.00%
Orascom N 11.10 4.72% 0.50 30201 11.00 10.55 11.40 2436 11.05 11.15 1310 -4.50% 107.44%
Orell Füssli N 115.00 -0.43% -0.50 934 115.00 115.00 115.50 50 114.90 115.00 28 -4.39% -7.60%
Orior N 75.90 1.20% 0.90 4495 75.00 75.00 76.65 35 76.00 76.20 76 -2.22% 0.33%
POENINA HOLDING AG S 52.40 1.26% 0.65 5789 51.75 51.75 53.30 1037 52.00 52.40 585 - -
PSP N 88.10 1.09% 0.95 31934 87.00 86.85 88.30 337 88.05 88.15 492 -0.29% -0.97%
Panalpina N 139.60 0.65% 0.90 24769 139.10 138.40 140.90 92 139.50 139.70 420 0.14% 9.04%
Pargesa I 83.80 1.02% 0.85 34130 83.10 82.75 83.95 99 83.75 83.80 897 1.41% 25.11%
Partners Group N 670.50 0.60% 4.00 20653 665.00 663.00 671.50 255 670.00 670.50 62 2.38% 39.65%
Peach Property N 28.05 -0.18% -0.05 3803 28.15 27.90 28.15 561 28.00 28.05 69 4.85% 78.98%
Perfect Holding N 0.02 0.00% 0.00 1850 0.02 0.02 0.02 4135816 0.02 0.03 1823630 -33.33% -33.33%
Perrot Duval I 73.65 - - - - - - 153 72.00 75.00 35 2.29% 48.04%
Phoenix M. I 601.50 0.25% 1.50 378 600.50 596.50 619.00 3 601.00 601.50 3 4.26% 27.93%
Plazza N 232.70 0.13% 0.30 298 232.60 232.60 233.10 12 232.50 232.70 35 0.26% 3.57%
Private Equity N 77.00 0.00% 0.00 99 77.00 77.00 77.00 250 76.75 77.00 549 -0.13% 10.39%
Relief Therapeutics 0.01 0.00% 0.00 320000 0.01 0.01 0.01 - 0.01 - 384957 - -66.67%
Richemont N 87.35 -0.46% -0.40 642664 87.95 86.95 87.95 6896 87.35 87.40 478 1.33% 30.10%
Rieter N 224.50 1.58% 3.50 6174 220.20 219.10 225.00 27 224.30 224.60 32 1.52% 24.79%
Roche GS 242.50 -0.45% -1.10 850727 244.00 242.30 244.50 1959 242.40 242.50 1343 6.70% 4.73%
Romande Energie N 1200.00 -1.40% -17.00 26 1202.00 1200.00 1202.00 2 1225.00 1225.00 12 5.64% -5.29%
SFPI N 93.50 0.11% 0.10 754 93.40 93.30 93.50 826 93.50 94.00 80 0.16% 3.57%
SFS N 122.60 3.81% 4.50 49131 119.00 117.30 123.50 72 122.60 122.80 159 -0.67% 42.12%
SGS N 2428.00 0.04% 1.00 7584 2430.00 2397.00 2435.00 34 2427.00 2428.00 49 0.41% 17.13%
SNB N 3975.00 -0.97% -39.00 51 4016.00 3975.00 4050.00 5 3975.00 3989.00 3 -0.64% 129.37%
Santhera N 31.25 -3.25% -1.05 16904 32.35 31.10 32.70 120 31.30 31.50 416 -3.29% -39.06%
Schaffner N 308.75 -1.52% -4.75 218 310.00 308.75 311.25 5 308.75 311.25 17 -0.56% 29.01%
Schindler N 217.20 -0.55% -1.20 9247 218.50 216.10 218.50 126 217.10 217.30 109 2.44% 22.77%
Schindler PS 223.00 -0.18% -0.40 29609 223.10 221.60 223.50 249 222.80 222.90 212 2.01% 24.39%
Schlatter N 47.80 - - - - - - 39 44.65 47.75 14 5.05% 23.35%
Schmolz + Bickenbach 0.81 -1.22% -0.01 491911 0.82 0.81 0.83 189888 0.81 0.82 369419 -2.38% 20.59%
Schweiter I 1226.00 0.16% 2.00 1353 1222.00 1216.00 1242.00 7 1226.00 1228.00 12 2.68% 6.43%
Siegfried N 310.75 0.89% 2.75 5005 308.50 306.75 311.25 15 310.50 311.25 136 1.57% 44.60%
Sika I 7575.00 -0.46% -35.00 3386 7620.00 7505.00 7630.00 12 7570.00 7575.00 32 4.10% 55.56%
Sonova N 166.80 0.18% 0.30 98783 167.00 165.60 167.10 1129 166.70 166.80 180 -1.25% 34.93%
Spice 29.10 1.75% 0.50 1050 29.05 29.05 29.10 942 28.60 29.10 924 - 10.00%
St. Galler Kantonalb 450.25 0.39% 1.75 1048 446.50 446.50 451.75 11 450.25 450.75 11 0.50% 13.26%
Starrag N 59.15 0.08% 0.05 901 59.90 59.15 60.25 930 59.15 60.90 300 -2.23% 12.57%
Straumann N 719.50 0.28% 2.00 14437 717.00 711.50 723.00 156 719.00 720.00 180 2.57% 80.50%
Sulzer N 120.80 1.60% 1.90 22804 118.90 118.20 120.90 385 120.70 120.90 480 0.93% 13.24%
Sunrise N 87.25 0.34% 0.30 56470 87.05 86.25 87.50 173 87.20 87.30 1208 2.47% 29.78%
Swatch Group I 368.10 0.35% 1.30 157885 369.00 363.60 369.00 137 368.00 368.20 466 -0.22% 15.82%
Swatch Group N 71.20 0.21% 0.15 76390 71.30 70.35 71.35 1898 71.15 71.25 2417 0.71% 14.14%
Swiss Life N 337.40 0.99% 3.30 105685 334.60 332.90 337.50 250 337.30 337.40 99 -2.20% 15.93%
Swiss Prime Site N 86.25 0.58% 0.50 55816 85.10 85.10 86.55 2152 86.20 86.30 1379 0.82% 2.88%
Swiss Re N 93.20 0.98% 0.90 863350 92.25 92.00 93.30 5074 93.20 93.25 2505 -0.54% -4.35%
Swisscom N 509.50 0.30% 1.50 56543 509.00 506.50 511.00 196 509.50 510.00 2660 0.89% 11.38%
Swissquote N 34.40 1.62% 0.55 7171 34.30 34.10 34.45 125 34.30 34.40 115 -2.59% 41.93%
Tamedia N 133.20 -0.82% -1.10 792 134.20 133.20 134.20 120 133.20 133.40 10 -2.68% -13.91%
Tecan N 205.20 -1.11% -2.30 4004 206.10 205.00 207.80 30 204.90 205.10 61 1.97% 30.59%
Temenos N 125.00 1.13% 1.40 133530 123.50 122.80 125.70 439 124.90 125.00 863 4.39% 74.33%
Thurgauer KB PS 99.00 0.66% 0.65 233 98.50 98.50 99.00 15 98.85 99.00 228 1.92% 11.13%
Titlis-Bahnen N 385.00 -0.26% -1.00 239 386.25 385.00 386.25 10 383.00 384.75 34 0.19% 9.66%
Tornos N 5.61 0.36% 0.02 12990 5.53 5.47 5.62 150 5.60 5.62 2269 -3.95% 78.59%
U-Blox N 190.90 0.10% 0.20 23492 190.90 190.00 194.00 66 190.70 191.00 65 3.36% -0.26%
UBS Group N 17.07 0.77% 0.13 3996628 16.92 16.88 17.09 18289 17.06 17.07 24608 0.12% 6.21%
VAT N 131.70 -0.68% -0.90 61862 132.50 130.90 132.90 566 131.60 131.80 328 5.24% 56.28%
VP Bank I 129.10 -0.69% -0.90 568 130.70 129.10 130.90 51 128.70 129.30 81 -1.96% 20.37%
VZ Holding N 311.75 -0.48% -1.50 619 313.00 311.75 314.75 2 311.50 311.75 23 0.32% 2.54%
Valartis I 9.74 1.56% 0.15 2674 9.48 9.47 9.74 730 9.47 9.74 819 -1.34% 41.03%
Valiant N 105.10 0.96% 1.00 11121 103.80 103.30 105.20 170 104.90 105.10 306 -0.67% 2.66%
Valora N 328.75 2.10% 6.75 52051 319.00 313.00 330.25 71 328.25 328.75 18 1.58% 11.32%
Varia N 39.65 -0.88% -0.35 125 40.00 39.65 40.00 203 39.65 40.00 150 1.27% 9.29%
Vaudoise Versicherun 526.00 1.35% 7.00 407 510.00 510.00 527.50 6 525.50 527.50 5 0.19% 7.68%
Vetropack I 1823.00 3.29% 58.00 111 1778.00 1774.00 1826.00 7 1815.00 1828.00 3 -1.94% -0.56%