02.08.2021 12:19:29
SPI
15617.08
CHF
38.8200
0.25%
02.08.2021 12:03
 
Chart
Kursdaten
Kurs 15617.08 Eröffnung 15640.19
Diff. absolut 38.82 Tages-Hoch 15669.16
Diff. % 0.25 % Tages-Tief 15617.08
Volumen 27781586 Umsatz 731231871.832
Schlusskurs vom 30.07.2021 15578.26 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 12:03
Währung CHF Aktualisierungsstand 02.08.2021 / 12:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.88% 15608.0 13125.6
1 Woche -0.12% 15608.0 15375.5
1 Monat 1.51% 15608.0 15193.3
3 Monate 9.87% 15608.0 14032.8
6 Monate 18.08% 15608.0 13125.6
1 Jahr 24.36% 15608.0 11882.1
3 Jahre 42.86% 15608.0 9340.8
31.02
26.51
4.07
1.13
16.88
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":4.07,"chartHeight":15.790498716454,"year":2020,"ID_NOTATION":"7911158"},"2021":{"performance":16.88,"chartHeight":23.245250761567,"year":2021,"ID_NOTATION":"7911158"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 12:19:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 33.09 -0.12% -0.04 892315 33.40 33.08 33.46 3547 33.09 33.10 3334 -1.60% 34.08%
Achiko N 0.15 -2.52% -0.00 527323 0.16 0.15 0.16 12345 0.15 0.16 16897 0.00% -49.36%
Addex N 1.52 1.33% 0.02 2392 1.48 1.48 1.52 1340 1.50 1.52 3040 -0.99% -24.62%
Adecco N 54.42 0.26% 0.14 169898 54.54 54.24 55.14 6 54.42 54.44 479 -14.44% -8.25%
Adval Tech N 178.00 4.71% 8.00 100 175.00 169.00 179.00 15 170.00 179.00 28 -0.56% 4.71%
Aevis N 13.55 0.00% 0.00 24 13.55 13.55 13.55 300 13.50 13.60 401 0.37% 8.40%
Airesis N 0.68 - - - - - - 4000 0.68 0.70 1000 -1.46% -23.73%
Alcon N 66.80 1.21% 0.80 197065 66.46 66.46 67.56 322 66.80 66.82 400 0.89% 12.17%
Allreal N 187.80 0.21% 0.40 2527 188.00 187.80 188.60 164 187.40 187.80 96 0.86% -7.91%
Also N 279.00 0.18% 0.50 868 279.50 277.50 280.00 47 278.00 279.00 59 -5.59% 10.08%
Aluflexpack N 33.00 -1.20% -0.40 2928 33.70 33.00 33.70 169 33.00 33.20 89 -1.47% -2.05%
AMS I 17.91 3.35% 0.58 785968 17.33 17.32 18.05 1201 17.89 17.91 2724 0.38% -10.49%
APG SGA N 222.50 -3.68% -8.50 1367 231.00 219.50 231.00 5 224.00 226.50 3 -4.09% 12.72%
Arbonia N 16.96 -1.40% -0.24 12228 17.20 16.94 17.20 623 16.84 16.96 207 1.06% 21.47%
Arundel N 2.48 -0.80% -0.02 200 2.50 2.48 2.50 2925 2.22 2.48 900 0.00% 0.00%
Aryzta N 1.20 -0.91% -0.01 522509 1.20 1.20 1.22 3951 1.19 1.20 16086 3.07% 77.13%
Ascom N 15.34 -1.29% -0.20 11434 15.58 15.16 15.68 291 15.34 15.52 1075 1.44% 18.63%
Asmallworld N 3.15 0.00% 0.00 1315 3.20 3.15 3.20 4441 3.15 3.20 5 -1.87% -9.48%
Autoneum N 172.40 -0.92% -1.60 5306 175.00 172.40 176.60 20 171.80 172.60 145 0.93% 7.67%
Bachem N 608.00 1.33% 8.00 2761 600.00 600.00 608.00 57 607.00 609.00 36 1.52% 51.71%
Bâloise N 143.70 0.42% 0.60 26684 143.60 143.40 144.90 358 143.60 143.80 90 -1.24% -9.14%
Bank Linth N 500.00 - - - - - - 10 500.00 505.00 6 -1.96% -0.99%
BC Genève N 166.00 -0.60% -1.00 182 167.50 166.00 167.50 170 165.50 167.00 126 0.30% 5.03%
BC Jura I 51.50 -1.90% -1.00 10 51.50 51.50 51.50 85 52.00 53.00 5 -1.87% 0.96%
BC Vaudoise N 81.00 0.12% 0.10 12042 81.00 80.80 81.30 300 80.90 81.00 37 1.00% -15.99%
Barry Callebaut N 2302.00 0.26% 6.00 978 2302.00 2296.00 2308.00 51 2300.00 2304.00 36 0.97% 9.13%
Basellandsch. KB PS 920.00 0.66% 6.00 38 918.00 914.00 920.00 47 914.00 920.00 14 -0.44% -2.77%
Basilea Pharma N 45.50 -1.98% -0.92 9793 46.42 45.50 46.42 98 45.22 45.44 1254 1.62% -12.66%
Basler KB PS 62.40 0.65% 0.40 1319 62.20 62.00 62.40 224 62.20 62.40 56 -0.32% 2.31%
BB Biotech N 87.60 0.46% 0.40 5691 87.75 87.25 87.75 1 87.45 87.60 139 0.63% 17.60%
Belimo N 466.50 -0.32% -1.50 1278 475.50 466.00 475.50 21 466.00 467.00 6 2.07% 21.88%
Bell Food Group N 278.00 -0.36% -1.00 175 276.50 275.00 278.50 2 275.50 277.50 55 2.01% 16.98%
Bellevue N 43.50 2.11% 0.90 3528 43.00 43.00 43.50 505 43.50 43.90 1265 0.24% 38.31%
Titlis-Bahnen N 46.50 0.65% 0.30 100 46.00 46.00 46.50 10 46.20 46.80 189 -3.75% -3.55%
BEKB | BCBE N 206.50 -0.48% -1.00 382 207.50 206.50 207.50 57 206.50 207.50 416 0.73% -8.99%
BKW N 99.70 -0.20% -0.20 10641 100.00 99.50 100.20 153 99.60 99.70 109 -0.30% 0.71%
Blackstone Res. N 3.70 1.09% 0.04 8414 3.66 3.66 3.72 465 3.70 3.76 2529 -2.66% 69.44%
Bobst N 77.90 0.13% 0.10 3174 78.05 77.65 78.50 103 77.50 77.95 127 0.91% 45.56%
Bossard N 298.00 1.53% 4.50 2717 292.00 292.00 298.00 38 297.50 298.50 73 0.34% 64.52%
Bucher N 505.00 0.20% 1.00 1788 510.00 505.00 511.00 78 504.00 505.50 30 1.41% 24.26%
Burckhardt Compr. N 355.50 0.00% 0.00 222 352.50 352.50 357.00 22 354.00 355.50 6 -2.60% 15.80%
Burkhalter N 63.80 -0.16% -0.10 1393 63.80 63.50 64.10 50 63.70 64.00 907 -1.08% -3.33%
BVZ N 790.00 0.00% 0.00 14 790.00 790.00 800.00 13 775.00 790.00 23 -2.47% 0.00%
Bystronic N 1260.00 1.12% 14.00 1042 1250.00 1250.00 1272.00 14 1256.00 1260.00 37 0.16% 14.52%
Calida N 44.10 2.56% 1.10 6886 43.30 43.20 44.30 211 44.10 44.30 190 11.40% 34.80%
Gavazzi I 257.00 -1.15% -3.00 1323 264.00 256.00 264.00 40 259.00 260.00 120 -4.76% 43.25%
Cassiopea N 41.30 1.98% 0.80 834 40.80 40.70 41.30 50 41.00 41.30 200 -12.15% -16.49%
Cembra Money Bank N 94.80 0.69% 0.65 21517 94.95 94.60 95.35 181 94.75 94.85 11 -1.21% -12.17%
Lindt & Sprüngli N 105500.00 0.48% 500.00 27 104800.00 104800.00 106000.00 1 105000.00 105500.00 3 4.48% 18.78%
Lindt & Sprüngli PS 10200.00 0.49% 50.00 702 10100.00 10100.00 10230.00 5 10180.00 10200.00 80 4.10% 17.61%
Cicor Technologies N 62.60 -1.88% -1.20 1082 62.80 62.40 63.20 5 62.40 62.80 5 1.27% 37.20%
Clariant N 18.91 0.40% 0.07 184763 18.84 18.84 19.04 859 18.91 18.92 2281 -1.08% 0.11%
Coltene N 122.00 0.83% 1.00 355 121.80 121.80 122.00 150 122.00 122.80 10 1.17% 40.70%
Comet N 300.00 1.01% 3.00 7270 297.50 297.50 303.50 11 299.50 300.50 30 5.88% 49.85%
Richemont N 116.60 0.52% 0.60 188664 117.10 116.50 117.45 1029 116.55 116.60 498 -0.09% 44.86%
CI COM I 3.32 5.06% 0.16 20 3.32 3.32 3.32 947 2.72 3.28 1582 -1.25% 31.67%
Comp. Fin. Tradition 115.00 0.00% 0.00 320 115.00 113.50 115.00 10 112.50 114.50 100 2.22% 4.55%
Cosmo N 84.30 -0.82% -0.70 3820 85.00 84.30 85.30 550 84.00 84.30 33 -3.52% 0.00%
CPH N 67.20 0.30% 0.20 16 67.20 67.20 67.20 265 67.00 67.40 20 0.90% -7.71%
Crealogix N 118.50 0.42% 0.50 329 119.00 118.50 119.00 92 119.00 120.00 148 2.16% 0.42%
CS Group N 9.33 2.50% 0.23 4696955 9.13 9.11 9.44 3762 9.33 9.33 8214 -1.66% -20.12%
Daetwyler I 330.00 0.30% 1.00 632 331.00 329.00 331.00 37 329.50 331.00 104 1.23% 28.02%
DKSH N 76.20 -0.52% -0.40 12519 76.80 76.05 76.80 4 76.20 76.25 46 0.20% 15.10%
Dormakaba N 632.50 0.96% 6.00 1430 630.50 627.50 636.50 26 632.00 633.50 20 -0.24% 24.68%
Dottikon ES N 292.00 0.69% 2.00 3560 290.00 288.00 292.00 787 290.00 292.00 692 -0.68% 75.06%
Dufry N 48.98 1.98% 0.95 77114 48.28 48.28 49.50 672 48.91 49.00 368 -0.35% -13.58%
Edisun Power N 117.50 -2.08% -2.50 15 117.50 117.50 117.50 108 117.50 120.50 31 0.42% 3.45%
EFG International N 7.38 0.14% 0.01 6765 7.43 7.36 7.43 1218 7.41 7.44 2000 -0.14% 27.07%
Elma Electronic N 660.00 - - - - - - 9 650.00 660.00 9 0.00% 34.69%
Emmi N 996.00 -0.15% -1.50 838 1001.00 996.00 1004.00 2 995.00 997.50 7 0.71% 9.43%
Ems-Chemie N 1009.00 0.50% 5.00 2471 1010.00 1006.00 1012.00 4 1009.00 1010.00 24 3.67% 17.70%
Evolva N 0.17 -3.85% -0.01 1138183 0.18 0.17 0.18 5800 0.17 0.17 33749 0.55% -9.90%
Feintool N 64.20 -0.47% -0.30 331 64.20 64.20 64.40 31 64.10 64.50 5 -0.77% 15.38%
Flughafen Zürich N 148.10 1.72% 2.50 9820 146.50 145.90 149.20 319 148.00 148.20 28 -0.48% -6.73%
Forbo N 1956.00 0.93% 18.00 988 1966.00 1952.00 1986.00 13 1956.00 1962.00 14 2.54% 27.67%
Fundamenta N 19.55 -1.01% -0.20 3018 19.80 19.55 19.80 150 19.55 19.60 920 -1.00% 9.55%
Galenica N 68.35 -0.65% -0.45 28233 68.80 67.95 69.20 490 68.30 68.45 173 0.81% 16.61%
GAM N 1.98 0.92% 0.02 14869 1.92 1.92 2.01 182 1.98 1.99 1660 -0.81% -9.33%
Geberit N 743.80 0.00% 0.00 12290 747.80 743.00 750.40 210 743.60 744.00 171 0.03% 34.21%
Georg Fischer N 1479.00 0.89% 13.00 1614 1474.00 1474.00 1488.00 11 1477.00 1479.00 13 1.95% 28.60%
Givaudan N 4520.00 -0.04% -2.00 3050 4534.00 4515.00 4548.00 25 4519.00 4521.00 7 0.74% 21.23%
Glarner KB N 29.50 -1.34% -0.40 750 29.50 29.30 29.50 310 29.60 29.70 50 2.05% 0.34%
Graubündner KB PS 1490.00 0.34% 5.00 64 1485.00 1485.00 1490.00 50 1490.00 1495.00 5 -0.34% -1.00%
Groupe Minoteries N 412.00 -0.96% -4.00 42 416.00 412.00 416.00 10 412.00 416.00 46 0.00% 22.62%
Gurit I 2090.00 1.95% 40.00 258 2090.00 2065.00 2090.00 15 2080.00 2095.00 5 -2.15% -17.34%
Helvetia N 100.30 1.62% 1.60 21689 99.15 99.15 100.50 174 100.10 100.30 155 -0.80% 5.67%
Hiag Immo N 102.50 0.00% 0.00 24 103.00 102.50 103.00 167 102.50 103.50 246 -0.97% -6.39%
Highlight E&E I 29.00 7.41% 2.00 215 29.00 28.80 29.00 436 27.20 30.00 1000 9.02% 1.40%
Hochdorf N 53.90 -1.28% -0.70 770 52.60 52.40 53.90 338 52.60 54.30 127 1.70% -14.72%
Holcim N 53.60 0.94% 0.50 432950 53.88 53.58 54.20 1165 53.56 53.60 2277 -0.38% 9.21%
Huber+Suhner N 77.10 0.00% 0.00 3694 77.50 76.60 77.50 293 77.00 77.30 83 0.52% 10.30%
Hypo Lenzburg N 4300.00 0.00% 0.00 61 4300.00 4300.00 4320.00 1 4300.00 4320.00 27 0.00% 1.42%
Idorsia N 22.12 -1.16% -0.26 181979 22.50 22.08 22.54 1485 22.08 22.12 620 -11.96% -12.30%
Implenia N 24.08 0.08% 0.02 3021 24.04 24.04 24.44 100 24.04 24.12 57 2.04% 0.08%
Ina Invest N 18.34 -0.86% -0.16 463 18.50 18.34 18.50 104 18.34 18.44 157 0.54% -5.13%
Inficon N 1090.00 0.00% 0.00 441 1102.00 1090.00 1110.00 31 1090.00 1092.00 5 -2.68% 34.90%
Interroll N 4300.00 3.86% 160.00 1007 4205.00 4170.00 4385.00 10 4290.00 4310.00 10 1.97% 53.62%
Intershop N 627.00 0.32% 2.00 19 627.00 627.00 627.00 10 624.00 626.00 10 -0.32% 1.63%
Investis N 101.00 -1.94% -2.00 589 104.00 101.00 104.00 309 101.00 102.00 37 0.98% 12.69%
IVF Hartmann N 160.00 -0.62% -1.00 521 161.00 160.00 161.00 2 158.00 160.00 54 0.00% -13.90%
Julius Bär N 60.24 0.50% 0.30 105904 60.00 59.90 60.66 307 60.20 60.24 609 0.23% 17.53%
Jungfraubahn N 145.20 0.14% 0.20 1345 145.00 144.60 145.20 55 145.00 145.40 22 1.40% 5.69%
Kardex N 247.00 1.44% 3.50 7306 246.50 244.00 249.00 127 247.00 247.50 22 3.40% 25.77%
Klingelnberg N 21.00 1.94% 0.40 4180 20.70 20.70 21.10 119 20.70 21.00 278 -1.90% -5.50%
Komax N 264.40 -0.68% -1.80 1606 265.60 264.40 267.60 37 264.00 265.20 12 1.06% 50.99%
Kudelski I 4.03 -1.83% -0.07 11075 4.09 4.03 4.09 3316 4.02 4.06 500 2.12% 18.84%
Kühne + Nagel N 304.40 -0.39% -1.20 34568 306.40 303.50 307.10 167 304.30 304.50 70 -0.65% 52.19%
Kuros BioSciences N 2.56 -0.39% -0.01 4968 2.57 2.56 2.57 52 2.56 2.57 925 0.78% 27.23%
Lalique N 36.00 5.26% 1.80 910 35.00 35.00 36.00 600 35.80 36.00 3024 5.26% -1.64%
Landis+Gyr N 72.90 1.96% 1.40 20702 71.70 71.55 73.10 132 72.80 73.00 76 3.55% 3.03%
Lmgroup I 38.40 -0.52% -0.20 1878 38.50 38.00 40.00 133 35.70 38.00 36 4.04% 48.46%
Leclanché N 0.95 -1.66% -0.02 85277 0.97 0.95 0.97 5199 0.95 0.97 15154 -0.41% -13.75%
Lem N 2330.00 2.87% 65.00 224 2270.00 2270.00 2335.00 1 2320.00 2330.00 3 2.95% 31.08%
Leonteq N 57.70 0.35% 0.20 2043 57.30 57.30 58.00 1674 57.50 57.90 442 1.59% 64.05%
LLB N 53.10 -0.75% -0.40 2123 54.00 53.10 54.00 224 53.20 53.40 128 4.29% 1.90%
Logitech N 100.40 1.35% 1.34 356316 100.20 99.68 101.25 1454 100.40 100.45 13 -10.43% 15.29%
Lonza N 708.60 0.48% 3.40 43293 707.00 703.80 713.80 216 708.40 708.80 150 -0.06% 23.98%
Luzerner KB N 417.50 -0.48% -2.00 275 420.00 416.50 420.00 16 417.50 420.50 82 0.84% 4.74%
MCH Group N 14.45 0.00% 0.00 8 14.45 14.45 14.45 742 14.35 14.45 692 -2.03% 20.42%
Medacta N 127.60 -0.78% -1.00 1157 127.40 127.40 129.80 23 127.40 128.00 67 1.26% 46.80%
Medartis N 101.00 -6.83% -7.40 6930 107.60 101.00 108.00 165 104.00 102.40 43 5.24% 133.12%
Meier Tobler N 19.00 0.53% 0.10 2083 18.90 18.85 19.00 268 18.90 19.00 9311 5.88% 51.81%
Metall Zug N 2210.00 0.45% 10.00 128 2200.00 2180.00 2210.00 18 2200.00 2210.00 13 1.85% 46.67%
Meyer Burger N 0.47 0.34% 0.00 7219074 0.47 0.46 0.47 31548 0.47 0.47 20956 -1.35% 38.95%
Mikron N 6.72 -1.18% -0.08 199 6.76 6.72 6.76 227 6.68 6.76 80 -0.87% 25.93%
Mobilezone N 10.94 0.37% 0.04 4782 10.86 10.86 10.94 608 10.92 10.94 1192 -0.55% 8.13%
Mobimo N 309.50 -0.48% -1.50 341 310.00 309.50 310.50 476 309.00 310.00 138 2.30% 8.74%
Molecular Partners N 18.28 -1.51% -0.28 4409 18.56 18.28 18.56 5 18.34 18.42 1163 2.20% -10.55%
Montana Aerospace N 35.65 3.33% 1.15 2902 34.70 34.70 36.00 245 35.50 35.80 296 -3.63% 0.00%
Nestlé N 114.50 -0.26% -0.30 817633 114.90 114.24 115.00 1250 114.50 114.52 450 -0.71% 10.11%
Newron Pharma N 2.29 -0.22% -0.01 9167 2.25 2.21 2.29 5025 2.23 2.29 2403 0.00% 6.98%
Novartis N 83.79 -0.11% -0.09 492881 84.05 83.57 84.11 1362 83.78 83.80 534 -0.82% 0.27%
Novavest N 46.30 0.00% 0.00 2 46.30 46.30 46.30 27 46.30 46.50 879 0.22% 6.12%
ObsEva N 2.40 2.56% 0.06 34626 2.42 2.38 2.42 200 2.38 2.39 398 -1.68% 22.51%
OC Oerlikon N 10.38 1.17% 0.12 89712 10.41 10.26 10.47 1741 10.37 10.39 357 -2.38% 12.13%
Banque Profil I 3.70 0.00% 0.00 996 3.70 3.70 3.70 263 3.70 3.80 1500 8.19% 52.89%
Orascom N 11.88 0.68% 0.08 324 11.80 11.70 11.88 162 11.70 11.88 2286 -2.48% 27.84%
Orell Füssli N 99.00 -0.40% -0.40 77 99.60 99.00 99.60 3 99.00 99.40 80 1.02% -7.10%
Orior N 83.30 -2.57% -2.20 1730 85.80 83.00 85.80 54 83.20 83.60 86 3.51% 13.40%
Partners Group N 1566.00 1.13% 17.50 11232 1563.50 1558.00 1570.50 39 1566.00 1566.50 7 1.24% 48.89%
Peach Property N 56.20 -0.35% -0.20 564 56.00 56.00 57.00 20 56.00 56.20 121 0.71% 22.61%
Perfect Holding N 0.07 -2.22% -0.00 35291 0.07 0.07 0.07 105703 0.07 0.07 21550 0.00% -16.67%
Perrot Duval I 104.00 - - - - - - 44 104.00 106.00 56 -1.89% -12.61%
Phoenix Mecano I 459.00 -1.08% -5.00 61 463.50 457.50 463.50 1 458.00 460.50 2 1.64% -0.11%
Pierer Mobility I 78.10 -1.88% -1.50 1765 78.60 77.70 78.60 76 78.10 78.50 38 2.58% 11.95%
Plazza N 333.00 0.60% 2.00 274 331.00 329.00 333.00 20 331.00 332.00 210 0.00% 9.90%
Poenina N 51.60 -1.53% -0.80 263 52.20 51.40 52.20 69 51.60 51.80 10 0.00% 5.95%
PolyPeptide N 98.60 -0.20% -0.20 2758 99.90 98.30 99.90 585 98.50 98.80 64 -9.36% 0.00%
Polyphor N 2.00 -1.72% -0.04 22465 2.06 1.91 2.12 1415 1.94 2.02 1000 1.24% -75.03%
Private Equity N 85.00 1.19% 1.00 241 83.50 83.50 85.00 179 83.50 84.00 130 1.82% 42.37%
PSP N 122.40 -0.24% -0.30 12175 123.10 122.20 123.80 288 122.30 122.60 120 1.57% 3.72%
Relief Therapeut. N 0.22 5.24% 0.01 5058761 0.22 0.21 0.22 206376 0.22 0.22 252649 -10.26% -21.93%
Rieter N 213.50 0.23% 0.50 7340 214.50 213.50 217.00 32 212.50 214.00 94 2.90% 120.27%
Roche GS 351.95 0.46% 1.60 174819 351.00 350.70 353.20 355 351.95 352.05 369 0.88% 13.38%
Romande Energie N 1340.00 0.37% 5.00 18 1355.00 1340.00 1355.00 16 1340.00 1355.00 19 0.00% 18.14%
Santhera N 2.29 -1.29% -0.03 13431 2.40 2.26 2.40 4 2.29 2.35 14787 -0.64% -16.96%
Schaffner N 290.00 0.35% 1.00 30 290.00 290.00 290.00 3 288.00 291.00 79 2.85% 41.67%
Schindler N 281.00 -0.43% -1.20 2422 284.20 280.80 284.20 12 280.80 281.20 137 -0.98% 18.37%
Schindler PS 293.00 -0.07% -0.20 14289 294.10 292.90 295.00 88 292.90 293.10 333 -1.54% 22.88%
Schlatter N 24.40 - - - - - - 490 24.60 25.80 614 -3.17% -17.01%
Schweiter I 1424.00 0.42% 6.00 166 1400.00 1400.00 1424.00 11 1418.00 1424.00 12 0.57% -2.88%
SNB N 5380.00 1.89% 100.00 4 5340.00 5340.00 5380.00 10 5320.00 5380.00 3 -1.49% 12.82%
Sensirion N 88.60 0.11% 0.10 2317 88.80 88.60 89.50 14 88.50 88.80 78 0.23% 54.45%
SF Urban Prop. N 102.00 - - - - - - 195 101.00 103.00 135 0.00% 5.15%
SFS N 135.60 0.37% 0.50 3653 136.40 135.20 136.40 95 135.40 135.70 66 -0.95% 28.67%
SGS N 2919.00 -0.48% -14.00 3316 2942.00 2914.00 2945.00 40 2919.00 2920.00 17 0.20% 9.85%
SHL Telemedicine N 16.90 0.60% 0.10 3000 17.00 16.90 17.00 60 16.70 16.90 6000 -0.59% 42.02%
Siegfried N 913.50 -0.38% -3.50 3599 923.00 910.00 926.00 2 912.50 913.50 2 2.86% 40.75%
SIG Combibloc N 26.92 0.67% 0.18 158415 27.00 26.74 27.04 1089 26.90 26.94 1820 5.19% 30.19%
Sika N 319.40 0.09% 0.30 60340 321.10 319.10 322.90 754 319.40 319.50 31 -0.34% 31.97%
SoftwareOne N 23.15 -0.43% -0.10 105992 23.35 23.05 23.50 800 23.10 23.15 660 -1.48% -11.26%
Sonova N 357.40 0.42% 1.50 27015 357.60 356.00 360.00 291 357.30 357.50 26 1.05% 54.74%
Spice Priv. Eq. N 14.70 0.00% 0.00 2133 14.70 14.70 14.70 445 13.90 14.90 3 0.00% 54.74%
St. Galler KB N 420.50 -0.24% -1.00 620 424.50 419.50 424.50 45 420.50 422.50 45 2.93% 1.57%
Stadler Rail N 39.92 0.40% 0.16 48087 39.84 39.50 39.98 430 39.90 39.96 553 -1.14% -1.63%
Starrag N 48.00 0.00% 0.00 170 49.00 48.00 49.00 499 48.00 48.60 200 4.35% 22.45%
Straumann N 1686.00 0.36% 6.00 4908 1696.50 1683.00 1711.00 23 1686.50 1688.50 22 1.85% 62.87%
Sulzer N 133.30 0.38% 0.50 7701 133.70 133.30 134.80 231 133.10 133.40 296 1.22% 42.64%
Swatch Group I 304.90 0.73% 2.20 23149 304.70 304.60 307.50 115 304.70 304.90 265 -1.66% 25.34%
Swatch Group N 58.90 0.08% 0.05 17324 59.35 58.90 59.45 902 58.85 58.95 446 0.26% 25.86%
Swiss Life N 472.10 0.88% 4.10 26939 469.70 469.50 474.70 167 471.90 472.10 89 0.58% 13.48%
Swiss Prime Site N 97.00 0.47% 0.45 10540 97.15 96.90 97.40 327 97.00 97.10 394 1.36% 11.10%
Swiss Re N 82.96 1.15% 0.94 416997 82.62 82.12 83.42 94 82.94 82.96 600 -1.49% -1.58%
Swiss Steel N 0.45 0.22% 0.00 314573 0.44 0.44 0.45 14334 0.45 0.45 1231036 6.52% 98.49%
Swisscom N 544.20 -0.15% -0.80 14472 547.00 543.60 547.00 2 544.20 544.40 365 0.04% 14.23%
Swissquote N 150.20 4.45% 6.40 76044 145.00 145.00 151.80 154 150.20 150.60 142 3.60% 67.40%
Tecan N 528.00 1.05% 5.50 4892 524.50 524.50 533.50 44 527.50 528.50 3 4.50% 20.45%
Temenos N 141.50 -1.74% -2.50 30258 144.30 141.00 144.90 290 141.45 141.60 267 3.30% 16.46%
Thurgauer KB PS 104.00 -0.95% -1.00 1092 105.00 103.50 105.00 1268 103.50 104.00 298 0.00% 0.48%
Tornos Holding 5.75 2.68% 0.15 7488 5.65 5.65 5.75 80 5.71 5.75 855 -2.10% 35.27%
TX Group N 90.50 0.00% 0.00 482 90.20 90.20 90.50 60 90.20 90.50 83 0.00% 27.82%
U-Blox N 71.55 0.07% 0.05 4631 72.50 71.15 72.50 200 71.50 71.70 9 1.71% 21.50%
UBS Group N 15.06 0.80% 0.12 2532537 14.97 14.95 15.15 1255 15.05 15.06 11387 2.19% 19.81%
V-Zug N 134.00 -3.04% -4.20 2219 137.00 132.40 137.00 98 134.00 135.00 21 1.17% 56.51%
Valartis N 9.30 2.20% 0.20 20 9.30 9.30 9.30 200 8.95 9.20 1333 3.41% 1.11%
Valiant N 94.60 0.32% 0.30 1354 94.90 94.60 95.20 208 94.50 94.80 146 1.95% 9.02%
Valora N 204.50 -0.24% -0.50 1404 205.00 204.00 206.00 79 204.00 205.00 103 0.49% 17.95%
Varia N 38.00 -1.55% -0.60 5600 38.60 38.00 38.60 250 38.60 39.30 975 0.00% -2.03%
VAT Group N 356.60 0.28% 1.00 6781 357.60 356.00 359.20 66 356.20 356.60 88 2.72% 61.05%
Vaudoise Vers. I 462.00 0.43% 2.00 216 463.00 462.00 463.00 10 461.00 464.00 31 -2.54% -3.16%
Vetropack N 59.00 -1.50% -0.90 488 60.00 59.00 60.00 50 59.00 59.30 175 1.70% 0.34%
Vifor Pharma N 126.30 -0.36% -0.45 28771 127.25 126.15 127.75 321 126.25 126.35 247 0.20% -8.81%
Villars N 735.00 - - - - - - 51 725.00 745.00 12 0.00% -5.16%
Von Roll I 0.91 0.89% 0.01 5628 0.91 0.91 0.91 1607 0.90 0.91 4786 -3.23% 12.78%
Vontobel N 79.80 -0.13% -0.10 9507 80.00 79.80 80.25 297 79.60 79.80 260 2.83% 13.82%
VP Bank I 107.60 -0.19% -0.20 1063 108.80 107.40 108.80 278 107.60 108.00 24 -2.18% -3.75%
VZ Holding N 82.40 0.86% 0.70 980 81.30 81.30 82.40 3 81.90 82.40 15 2.90% 0.99%
Walliser KB I 104.00 0.48% 0.50 115 104.00 104.00 104.00 706 103.00 104.00 1393 0.00% -1.43%
Warteck Invest N 2450.00 -0.41% -10.00 89 2470.00 2440.00 2470.00 16 2450.00 2460.00 2 0.41% 3.36%
Wisekey N 1.25 -0.79% -0.01 66506 1.26 1.24 1.26 3970 1.25 1.26 11888 3.28% 2.86%
Ypsomed N 143.20 -0.56% -0.80 727 144.00 143.20 144.00 41 143.20 143.80 149 -3.10% -2.83%
Zehnder N 95.20 -1.04% -1.00 9120 97.90 95.20 97.90 135 95.20 95.50 58 8.09% 62.77%
Züblin N 27.80 - - - - - - 581 27.80 28.00 20 0.00% 0.72%
Zug Estates N 1970.00 1.29% 25.00 27 1955.00 1955.00 1975.00 3 1965.00 1980.00 3 -2.02% -4.19%
Zuger Kantonalbank N 6960.00 -0.29% -20.00 2 6980.00 6960.00 6980.00 13 6960.00 6980.00 1 1.16% 9.06%
Zur Rose N 340.00 0.89% 3.00 13196 343.50 338.00 344.00 64 339.50 340.50 94 -1.03% 19.08%
Zurich Insurance N 368.70 0.79% 2.90 81552 367.30 367.30 370.50 387 368.60 368.80 183 -0.25% -2.06%
Zwahlen & Mayr I 189.00 -9.13% -19.00 13 189.00 189.00 189.00 2 193.00 216.00 14 -0.53% 5.59%