25.09.2018 07:52:15
SPI
10662.02
CHF
-55.93
-0.52%
24.09.2018 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 10717.95 Volatilität in % -
Börse Letzter Handel 24.09.2018 / 22:06
Währung CHF Aktualisierungsstand 25.09.2018 / 07:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.31% 11040.8 9922.1
1 Woche 0.07% 10785.6 10604.9
1 Monat -0.97% 10871.5 10499.8
3 Monate 5.45% 10960.5 10073.3
6 Monate 4.58% 10960.5 9936.0
1 Jahr 2.90% 11040.8 9922.1
3 Jahre 19.63% 11040.8 7728.8
SMI
18.78
13
SMI
-0.18
-5.58
SMI
-0.31
-4.64
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":-0.31,"chartHeight":8.4743222798414,"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":-4.64,"chartHeight":16.555195761525,"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":-2.67,"chartHeight":13.645350882447,"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":7.46,"chartHeight":19.055420244353,"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":4.48,"chartHeight":16.370426190106,"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":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2018 07:52:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 23.19 -0.77% -0.18 5298289 23.33 23.11 23.46 1 23.19 - 530 0.56% -10.53%
AMS I 62.32 -1.58% -1.00 638130 64.46 62.28 64.00 40 63.00 65.00 531 -2.41% -29.54%
APG SGA N 349.00 0.29% 1.00 766 350.00 346.50 350.00 10 - 350.00 20 -1.27% -23.34%
Addex N 2.56 -0.39% -0.01 16350 2.57 2.56 2.60 12730 2.56 2.60 6940 4.07% 11.79%
Adecco N 52.52 -0.64% -0.34 1175992 52.82 52.32 52.92 100 53.00 52.70 4600 -8.74% -29.09%
Adval Tech N 221.00 -1.78% -4.00 200 221.00 221.00 221.00 25 217.00 221.00 50 -2.21% -7.53%
Aevis N 61.80 -0.96% -0.60 374 62.60 61.80 62.60 47 61.80 62.40 100 -0.32% 6.37%
Airesis N 1.18 0.00% 0.00 243 1.20 1.18 1.20 765 1.18 1.23 10140 -2.48% 3.51%
Airopack N 8.66 0.00% 0.00 69 8.66 8.66 8.66 2431 8.66 8.72 700 -0.92% -11.18%
Allreal N 156.20 -0.06% -0.10 10043 156.70 156.00 157.00 1509 156.00 156.70 271 -0.95% -5.22%
Also N 125.00 0.00% 0.00 12373 125.00 124.80 125.40 500 125.00 125.20 420 -0.16% -6.72%
Arbonia N 13.46 -7.81% -1.14 392549 14.10 13.26 14.30 500 13.60 13.70 6000 -8.68% -17.17%
Arundel N 3.70 -2.63% -0.10 - 3.70 3.70 3.70 298 3.30 4.96 199 -7.50% -44.53%
Ascom N 19.80 0.61% 0.12 12666 19.68 19.56 19.86 2965 19.58 19.96 1450 -1.25% -21.43%
Asmallworld N 6.80 2.41% 0.16 57936 6.52 6.20 6.96 20 6.80 6.80 1000 2.10% -
Autoneum N 206.00 -7.71% -17.20 75296 222.00 203.20 222.00 40 - - 120 2.76% -20.50%
BC Geneve N 194.00 -0.51% -1.00 390 194.00 194.00 195.00 50 194.00 195.00 827 0.26% 18.36%
BC Jura I 54.50 1.87% 1.00 8 55.00 54.50 55.00 230 54.50 55.00 9 -0.91% -6.03%
BC Vaudoise N 731.00 0.14% 1.00 2551 732.00 728.00 736.00 30 728.00 740.00 160 0.69% -0.54%
BEKB | BCBE N 221.00 0.45% 1.00 3268 219.50 219.00 222.00 50 219.50 222.00 358 -0.67% 25.28%
BFW Liegenschaften N 42.70 0.00% 0.00 496 42.80 42.70 42.80 12 42.70 42.80 1467 -0.23% -1.16%
BKW N 63.10 -0.16% -0.10 14971 63.10 62.90 63.50 1162 62.50 65.00 10 -2.92% 9.06%
BVZ N 845.00 1.81% 15.00 2 845.00 845.00 845.00 25 825.00 845.00 5 -1.17% 25.65%
Bachem N 127.20 -0.31% -0.40 9749 128.20 126.00 128.40 128 126.00 128.40 98 5.47% -17.40%
Bank Cler N 52.20 0.38% 0.20 3524 52.00 52.00 52.20 453402 52.00 52.00 12 - 22.21%
Bank Linth N 474.00 -0.42% -2.00 25 474.00 470.00 474.00 100 462.00 530.00 35 -1.65% -6.30%
Banque Profil I 3.20 0.00% 0.00 33 3.20 3.20 3.20 87 3.20 3.38 26 - -21.57%
Barry Callebaut N 1853.00 0.11% 2.00 4284 1854.00 1850.00 1867.00 1 1842.00 1875.00 17 - -8.85%
Basellandschaftliche 914.00 0.22% 2.00 110 912.00 912.00 914.00 52 912.00 914.00 14 - 1.05%
Basilea Pharma N 52.10 0.48% 0.25 89365 52.00 51.55 53.55 200 51.55 52.00 500 -16.37% -31.69%
Basler KB PS 79.80 1.01% 0.80 5646 79.60 79.40 80.00 237 79.80 80.00 1320 1.79% 10.60%
Belimo N 4660.00 -1.06% -50.00 200 4715.00 4650.00 4715.00 14 4650.00 4760.00 3 -3.32% 9.24%
Bell Food N 319.00 1.27% 4.00 8437 313.50 313.00 321.50 100 305.00 320.00 3 1.59% -15.03%
Bellevue N 24.30 -0.41% -0.10 1112 24.40 24.20 24.40 924 24.30 24.90 415 -2.02% -
Blackstone Res. N 7.50 -3.35% -0.26 10395 7.76 7.46 7.76 50 7.48 7.52 50 -1.32% -
Bobst N 76.75 -1.54% -1.20 15065 78.05 76.25 78.05 750 76.20 77.00 100 0.97% -39.85%
Bossard N 197.00 0.41% 0.80 4800 197.20 195.00 198.00 150 195.50 200.00 702 -0.05% -14.35%
Bucher N 315.20 0.25% 0.80 28003 316.00 312.80 316.00 2070 310.00 316.00 140 0.25% -20.40%
Burckhardt Compressi 342.60 -1.21% -4.20 1623 342.40 341.20 345.40 200 337.00 345.00 30 -2.06% 8.42%
Burkhalter N 84.20 1.32% 1.10 7620 84.30 83.10 84.80 15 84.90 84.90 150 2.56% -33.65%
Bâloise N 150.10 0.07% 0.10 98457 149.30 148.80 151.10 300 147.50 151.00 70 1.56% -1.05%
CFT I 104.00 0.48% 0.50 342 105.00 104.00 105.50 97 104.00 106.00 555 -0.48% 9.07%
CI COM I 3.22 - - - - - - 198 3.22 3.78 302 -11.05% -30.75%
CPH N 88.00 1.73% 1.50 1079 86.50 86.50 88.00 27 87.00 88.00 749 1.76% 61.53%
CS Group N 15.16 -0.66% -0.10 5851354 15.22 15.15 15.30 500 15.20 - 4565 4.23% -12.84%
Calida N 34.75 -0.71% -0.25 1518 35.10 34.75 35.10 30 35.40 35.40 134 1.91% -8.55%
Cassiopea N 56.80 0.00% 0.00 1861 57.00 55.60 57.00 1 59.60 57.60 400 -0.70% 63.22%
Cembra Money Bank N 88.50 -1.39% -1.25 51947 90.00 88.40 90.00 425 88.00 89.80 48 -0.17% -2.59%
Ceva Logistics N 19.32 -0.10% -0.02 97687 19.18 19.18 19.40 1599 19.18 19.40 650 0.10% -
Cham Paper N 444.00 -1.33% -6.00 787 445.00 444.00 450.00 10 431.00 447.00 10 3.50% -1.77%
Cicor Technologies N 51.80 -1.89% -1.00 822 52.60 51.80 53.00 196 51.80 58.00 700 -8.16% -14.38%
Clariant N 26.00 -0.46% -0.12 1778390 26.21 25.93 26.48 300 26.00 26.26 100 8.15% -4.59%
Coltene N 104.40 0.58% 0.60 4716 103.00 103.00 104.80 100 103.00 104.80 100 -3.87% 10.01%
Comet N 104.50 5.03% 5.00 46999 100.50 100.40 105.90 600 - 105.10 36 6.20% -31.88%
Conzzeta N 1102.00 -1.25% -14.00 686 1118.00 1102.00 1124.00 15 1100.00 1190.00 4 -3.67% 8.46%
Cosmo N 130.20 -0.15% -0.20 8463 130.80 129.40 131.50 200 128.60 - 8 1.24% -11.07%
Crealogix N 140.00 -1.41% -2.00 467 144.00 140.00 144.00 140 142.00 150.00 120 -2.78% -9.09%
DKSH N 65.80 -0.38% -0.25 50241 66.00 65.80 66.75 300 65.60 68.15 980 -2.00% -22.52%
Daetwyler I 184.00 -0.97% -1.80 6193 185.00 183.00 185.60 50 183.40 187.20 1070 -1.92% -2.34%
Dormakaba N 721.50 0.63% 4.50 14478 717.00 713.00 721.50 12 715.00 725.00 30 -0.96% -20.50%
Dufry N 117.50 -0.34% -0.40 214372 117.60 117.30 118.65 200 117.10 119.90 2000 -0.42% -18.91%
EFG International N 7.68 0.13% 0.01 135364 7.60 7.57 7.73 2000 7.57 7.50 150 6.68% -25.53%
Edisun Power N 67.00 -3.60% -2.50 342 66.50 66.50 67.00 190 66.50 67.00 322 -4.29% 61.45%
Elma Electronic N 416.00 - - - - - - 100 400.00 416.00 428 - 0.24%
Emmi N 729.50 0.00% 0.00 4706 733.00 725.50 735.00 7 723.00 - 20 -1.29% 3.99%
Ems-Chemie N 620.00 -0.80% -5.00 16442 623.00 618.50 626.50 36 615.00 626.00 2 1.39% -4.69%
Evolva N 0.30 3.96% 0.01 3368508 0.30 0.30 0.30 1600 0.31 0.30 72538 6.34% -2.58%
Feintool N 111.20 0.36% 0.40 4963 111.20 111.00 111.60 144 111.00 111.60 90 -5.76% -5.76%
Flughafen Zuerich N 195.80 0.05% 0.10 39014 195.50 194.80 197.10 78 195.00 197.50 30 0.51% -12.16%
Forbo N 1574.00 -1.13% -18.00 8861 1595.00 1571.00 1604.00 20 1560.00 1599.00 10 -0.25% 4.58%
GAM N 7.45 -0.93% -0.07 886067 7.53 7.42 7.59 100 - 7.40 300 7.90% -52.73%
Galenica N 56.40 1.53% 0.85 77619 55.45 55.45 56.65 100 55.60 56.90 500 -0.62% 12.69%
Gavazzi I 307.00 -0.32% -1.00 349 304.00 300.00 307.00 30 301.00 308.00 92 2.33% -9.28%
Geberit N 450.20 -0.44% -2.00 99495 452.50 448.90 453.50 10 449.10 449.10 13 0.16% 4.92%
Georg Fischer N 1125.00 -0.53% -6.00 9527 1130.00 1121.00 1136.00 10 1121.00 1134.00 29 -2.60% -12.66%
Givaudan N 2370.00 -0.17% -4.00 20198 2379.00 2356.00 2382.00 12 2361.00 - 6 -0.59% 5.24%
Glarner KB N 31.20 -2.19% -0.70 1628 31.80 31.20 31.80 2000 29.10 32.20 850 4.93% 3.57%
Graubündner KB PS 1410.00 -0.70% -10.00 89 1420.00 1405.00 1420.00 15 1410.00 1420.00 29 -0.70% 0.71%
Groupe Minoteries N 390.00 - - - - - - 10 380.00 398.00 129 -1.52% 6.78%
Gurit I 830.00 1.10% 9.00 944 820.00 820.00 835.00 59 820.00 835.00 20 1.47% -21.18%
HIAG Immo N 125.00 0.00% 0.00 4502 125.50 124.50 126.50 440 124.50 125.50 228 0.40% 3.39%
Helvetia N 594.50 0.00% 0.00 9086 595.00 592.50 597.00 100 580.00 - 2 1.89% 8.39%
Highlight I 20.80 0.00% 0.00 76 20.80 20.80 20.80 100 20.60 22.80 1045 -0.95% 19.20%
Hochdorf N 172.40 0.94% 1.60 1250 174.00 172.20 174.00 87 172.40 174.00 69 -0.35% -39.77%
Huber+Suhner N 72.00 -0.28% -0.20 61340 72.10 72.00 74.40 50 71.90 72.00 150 -2.04% 41.59%
Hypo Lenzburg N 4540.00 -0.87% -40.00 1 4540.00 4540.00 4540.00 1 4540.00 4560.00 10 -0.44% 2.25%
IVF Hartmann N 183.50 -0.81% -1.50 108 183.50 183.50 183.50 12 183.50 184.00 250 0.27% 1.38%
Idorsia N 24.50 0.25% 0.06 173101 24.26 24.18 24.56 1000 24.26 - 40 2.51% -3.73%
Implenia N 62.10 -0.32% -0.20 25766 62.60 62.00 62.60 125 62.50 62.60 200 1.80% -5.77%
Inficon N 489.00 0.08% 0.40 3105 486.40 485.20 490.00 50 488.80 490.00 30 2.95% -19.64%
Interroll N 1906.00 -2.16% -42.00 364 1952.00 1902.00 1952.00 1 1896.00 1988.00 5 -2.26% 32.09%
Intershop N 495.00 -0.20% -1.00 768 502.00 493.00 502.00 15 491.00 503.00 147 -1.59% 1.64%
Investis N 60.20 0.00% 0.00 773 60.20 59.80 60.80 347 60.00 60.40 333 -1.31% -3.91%
Julius Baer N 50.72 -0.63% -0.32 880224 51.06 50.62 51.14 300 50.52 51.30 100 4.60% -14.90%
Jungfraubahn N 140.00 -0.71% -1.00 1898 142.00 140.00 142.00 1443 140.00 142.00 101 -3.11% 10.06%
KTM Industries AG 76.80 -0.26% -0.20 715 77.00 76.80 77.40 70 75.00 77.40 107 -2.78% 4.19%
Kardex N 166.80 -1.18% -2.00 10310 167.40 165.80 167.60 500 163.60 168.40 1250 -1.65% 39.46%
Kingelnberg N 51.00 -1.54% -0.80 9361 51.10 50.20 51.10 500 50.60 51.80 199 -1.92% -
Komax N 317.80 -1.73% -5.60 15722 321.20 316.60 324.80 27 315.80 328.00 168 -0.87% -0.53%
Kudelski I 8.50 -1.16% -0.10 87072 8.60 8.45 8.63 2000 8.43 8.43 80 -1.62% -29.46%
Kuros N 6.18 -0.32% -0.02 1073 6.26 6.10 6.26 10 - - 1 -7.21% -48.07%
Kühne + Nagel N 151.20 -0.82% -1.25 115895 151.90 150.70 152.90 70 150.60 - 168 -1.79% -12.35%
LLB N 64.60 -0.46% -0.30 17299 64.20 64.00 65.00 150 63.00 65.00 7537 2.38% 30.11%
LafargeHolcim N 45.58 -0.13% -0.06 1398945 45.62 45.37 45.79 100 45.50 46.00 25 1.20% -16.94%
Lalique Group 52.50 0.00% 0.00 2253 54.50 52.50 54.50 509 50.00 52.00 80 -1.87% -
Landis+Gyr N 66.80 1.14% 0.75 72094 66.25 66.10 67.00 700 66.00 67.75 250 2.30% -13.92%
Lastminute.com 14.90 4.20% 0.60 28489 14.40 14.25 15.00 500 14.50 14.80 13 4.20% -3.25%
Leclanché N 1.95 5.41% 0.10 52350 1.85 1.85 1.95 540 - 1.95 2127 2.36% -25.86%
Lem N 1202.00 -0.17% -2.00 567 1204.00 1202.00 1210.00 210 1208.00 1220.00 8 - -27.24%
Leonteq N 52.40 0.00% 0.00 32851 52.10 51.75 52.55 300 51.80 52.80 100 1.06% -13.98%
Lindt & Sprüngli N 78800.00 -0.13% -100.00 83 78800.00 78400.00 79100.00 1 78500.00 79200.00 3 -2.96% 11.80%
Lindt & Sprüngli PS 6735.00 -0.37% -25.00 1232 6725.00 6705.00 6780.00 1 6715.00 6900.00 1 -2.18% 13.19%
Logitech N 43.55 -1.02% -0.45 991823 44.00 43.38 44.08 540 43.28 42.00 270 -3.74% 32.37%
Lonza N 311.20 -0.51% -1.60 271198 313.40 309.30 313.80 70 309.00 309.90 50 -1.61% 18.19%
LumX N 0.15 2.81% 0.00 4091 0.15 0.14 0.15 10500 0.14 0.15 19982 -5.48% -26.75%
Luzerner Kantonalban 500.00 -0.40% -2.00 1001 502.00 500.00 509.00 39 500.00 510.00 25 0.70% 7.90%
MCH Group N 28.50 0.00% 0.00 11524 28.80 27.70 29.10 18 27.70 32.90 300 -10.09% -57.01%
Medartis N 77.40 -3.25% -2.60 20550 78.70 77.20 78.80 100 76.90 - 71 -3.49% -
Meier Tobler N 19.66 0.51% 0.10 2083 19.66 19.50 19.66 571 19.50 19.66 1236 -1.70% -49.46%
Metall Zug N 3350.00 0.45% 15.00 100 3345.00 3340.00 3350.00 12 3340.00 3350.00 3 - -9.36%
Meyer Burger N 0.74 0.54% 0.00 7671927 0.71 0.69 0.75 350 0.73 0.73 61 22.15% -55.75%
Mikron N 9.92 0.40% 0.04 3300 9.90 9.90 9.94 2000 9.10 10.00 6458 -0.20% 35.89%
Mobilezone N 11.32 -0.18% -0.02 46828 11.38 11.30 11.38 7683 11.30 11.38 900 -0.18% -6.81%
Mobimo N 232.50 0.22% 0.50 24240 232.00 232.00 234.50 1100 232.00 233.00 37 -0.64% -11.09%
Molecular Partners N 21.60 -2.70% -0.60 8093 22.00 21.30 22.10 299 21.65 22.75 420 -7.69% -17.87%
Nestlé N 79.76 -0.99% -0.80 4223029 80.30 79.68 80.68 1132 - - 6725 -1.29% -4.82%
Newron Pharma N 9.25 -0.32% -0.03 25279 9.30 9.10 9.30 1000 9.15 9.30 204 -0.54% -20.26%
Novartis N 81.80 -0.10% -0.08 3381316 81.46 81.40 82.06 644 - - 6792 -0.51% -0.63%
OC Oerlikon N 13.53 -0.66% -0.09 858792 13.60 13.49 13.70 612 13.30 13.50 1500 -0.22% -17.75%
Obseva N 17.15 -4.72% -0.85 17610 18.35 16.95 19.90 125 18.00 18.30 200 22.87% -
Orascom N 12.00 0.84% 0.10 12097 11.90 11.80 12.10 2000 11.90 12.10 586 -3.23% 9.09%
Orell Füssli N 90.00 0.56% 0.50 208 89.50 89.50 90.50 100 90.50 91.50 30 1.12% -20.21%
Orior N 89.80 -1.10% -1.00 7323 90.90 89.50 91.00 250 - 90.30 50 -0.44% 17.69%
PSP N 95.35 -0.31% -0.30 78037 95.80 95.25 96.05 1000 95.15 96.10 4200 -1.70% 3.25%
Panalpina N 141.30 0.93% 1.30 25165 140.00 139.90 142.40 250 136.00 144.90 120 0.21% -6.49%
Pargesa I 77.60 -0.58% -0.45 46231 77.75 77.55 78.20 60 75.70 79.80 50 0.91% -8.17%
Partners Group N 775.00 -0.26% -2.00 27731 777.00 773.00 778.50 13 - 777.50 420 0.52% 16.02%
Peach Property N 30.90 -0.64% -0.20 3587 31.10 30.90 31.20 843 30.90 32.20 323 -2.81% 7.43%
Perfect Holding N 0.02 0.00% 0.00 55000 0.02 0.02 0.02 180000 0.02 0.02 19960 -7.69% -40.00%
Perrot Duval I 67.00 -2.19% -1.50 - 67.00 67.00 67.00 99 65.50 68.50 84 -3.60% -7.97%
Phoenix M. I 623.00 0.00% 0.00 71 628.00 623.00 629.00 134 623.00 628.00 34 -0.64% 1.38%
Plazza N 225.00 0.45% 1.00 174 224.00 222.00 225.00 177 222.00 225.00 492 - -1.32%
Poenina N 52.60 -1.13% -0.60 2168 52.60 52.60 53.60 200 52.60 53.40 166 -6.74% -12.84%
Polyphor N 33.60 2.44% 0.80 34706 33.00 32.70 34.75 200 32.80 34.30 200 6.50% -
Private Equity N 68.50 0.00% 0.00 15 68.50 68.50 68.50 850 68.00 69.50 200 -0.72% -10.57%
Relief Therapeutics 0.01 2.44% 0.00 534511 0.01 0.01 0.01 654489 0.01 0.01 789000 2.44% -16.00%
Richemont N 80.50 -0.42% -0.34 917052 80.88 80.18 80.90 180 - 80.50 1 -0.02% -8.83%
Rieter N 152.20 -1.55% -2.40 5496 153.30 151.70 153.60 100 151.00 155.00 500 -2.69% -36.00%
Roche GS 233.00 -0.91% -2.15 1328760 235.00 231.85 235.50 26 236.00 - 2643 -1.71% -5.48%
Romande Energie N 1245.00 1.63% 20.00 7 1245.00 1245.00 1245.00 6 1235.00 1245.00 3 0.41% 3.81%
SFPI N 89.00 -1.66% -1.50 133 89.50 89.00 89.50 167 89.00 90.50 318 -0.56% -6.32%
SFS N 114.40 -0.61% -0.70 16374 115.20 113.70 115.70 50 117.00 116.00 1000 -1.46% 1.06%
SGS N 2551.00 -1.12% -29.00 15677 2581.00 2545.00 2581.00 19 2534.00 2560.00 5 0.35% 0.39%
SNB N 5580.00 -0.36% -20.00 22 5600.00 5560.00 5640.00 45 5540.00 5620.00 1 - 43.48%
Santhera N 14.98 1.63% 0.24 2358 14.90 14.70 14.98 340 14.70 15.00 100 -4.95% -58.33%
Schaffner N 326.00 -1.51% -5.00 116 331.00 326.00 331.00 7 326.00 329.00 18 3.82% 4.49%
Schindler N 229.40 -0.86% -2.00 17855 231.80 229.00 232.00 40 232.00 232.00 250 - 4.04%
Schindler PS 235.80 -0.67% -1.60 87319 238.00 235.20 238.00 20 232.40 239.00 474 0.51% 5.13%
Schlatter N 47.00 0.00% 0.00 3 47.00 47.00 47.00 1980 47.00 48.80 300 -0.84% -1.57%
Schmolz + Bickenbach 0.81 -0.37% -0.00 321714 0.81 0.80 0.82 3521 0.80 0.81 20000 3.46% -3.93%
Schweiter I 1172.00 0.00% 0.00 755 1164.00 1164.00 1180.00 53 1150.00 1180.00 10 -0.68% -7.28%
Sensirion N 65.40 -1.95% -1.30 37102 66.10 64.30 67.40 34 66.50 65.70 500 -8.66% -
Siegfried N 458.00 0.11% 0.50 7798 456.50 454.00 458.50 150 445.00 460.00 22 1.33% 41.36%
Sika N 142.30 -0.70% -1.00 255883 143.20 141.80 143.60 50 142.50 142.50 896 1.20% 11.09%
Sonova N 193.55 -0.44% -0.85 172879 193.45 192.45 194.35 100 192.05 194.00 508 -3.33% 27.73%
Spice 24.80 0.00% 0.00 16 24.80 24.80 24.80 85 24.80 25.20 1590 -3.12% -14.19%
St. Galler Kantonalb 493.50 -1.10% -5.50 1005 496.00 492.00 498.00 5 499.00 492.00 45 0.10% 1.96%
Starrag N 66.20 0.00% 0.00 6 66.20 66.20 66.20 150 66.20 69.80 100 -2.65% 1.07%
Straumann N 740.50 0.89% 6.50 23113 735.00 735.00 744.00 27 737.50 - 25 -3.86% 6.61%
Sulzer N 118.70 -0.67% -0.80 96503 118.70 118.40 120.20 90 118.40 119.50 200 -0.83% 1.10%
Sunrise N 89.25 -0.28% -0.25 84989 89.50 89.05 90.40 100 88.50 89.00 20 -1.27% 0.28%
Swatch Group I 389.00 -1.09% -4.30 153766 392.80 386.60 392.80 7 392.00 390.00 30 2.24% -1.03%
Swatch Group N 75.40 -1.05% -0.80 88142 76.40 75.10 76.40 50 76.00 77.00 150 2.70% 2.28%
Swiss Life N 367.50 -0.19% -0.70 191418 369.10 367.20 370.20 120 367.00 368.00 15 2.97% 6.52%
Swiss Prime Site N 83.30 0.60% 0.50 582311 82.90 82.80 83.55 1000 83.10 83.90 2000 -0.54% -6.73%
Swiss Re N 89.96 0.07% 0.06 848059 89.80 89.80 90.66 20 90.00 89.00 386 2.34% -1.41%
Swisscom N 444.20 -0.25% -1.10 102315 445.70 443.60 447.70 5 445.30 445.00 10 0.11% -14.33%
Swissquote N 71.30 0.00% 0.00 23883 71.50 70.60 71.70 113 71.10 71.10 18 3.48% 86.89%
Tamedia N 121.00 -0.41% -0.50 3595 121.00 121.00 122.00 1571 121.00 121.00 22 0.83% -12.32%
Tecan N 225.40 0.18% 0.40 44818 223.40 223.40 226.60 150 220.00 220.00 115 -4.89% 11.20%
Temenos N 159.70 -0.19% -0.30 66830 158.90 158.20 161.00 125 158.90 160.00 100 2.37% 27.76%
Thurgauer KB PS 105.50 0.00% 0.00 822 105.50 104.00 105.50 500 103.50 105.50 443 1.44% 3.74%
Titlis-Bahnen N 396.00 1.28% 5.00 69 390.00 389.00 396.00 25 386.00 399.00 31 -1.74% 0.70%
Tornos N 9.00 -2.39% -0.22 93223 9.12 8.70 9.18 1520 8.70 8.56 28 -5.46% 48.03%
U-Blox N 140.30 -2.30% -3.30 19191 143.10 139.40 143.10 5 140.30 143.40 30 1.59% -26.85%
UBS Group N 15.81 -0.22% -0.04 11111711 15.84 15.79 15.96 1530 - - 10897 4.53% -11.85%
VAT N 112.00 -0.89% -1.00 113431 113.10 111.30 113.10 840 111.10 - 167 -0.26% -21.75%
VP Bank I 156.20 3.99% 6.00 27292 151.00 151.00 158.40 100 155.80 157.40