02.10.2020 01:42:00
SPI
12784.14
CHF
59.4900
0.47%
01.10.2020 22:06
 
Chart
Kursdaten
Kurs 12784.14 Eröffnung 12816.09
Diff. absolut 59.49 Tages-Hoch 12859.80
Diff. % 0.47 % Tages-Tief 12749.60
Volumen 114358597 Umsatz 3298395357.41
Schlusskurs vom 30.09.2020 12724.65 Volatilität in % -
Börse Letzter Handel 01.10.2020 / 22:06
Währung CHF Aktualisierungsstand 02.10.2020 / 01:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.42% 13570.3 9340.8
1 Woche 0.65% 12874.6 12602.1
1 Monat 0.53% 13133.8 12555.0
3 Monate 2.37% 13133.8 12393.7
6 Monate 14.20% 13133.8 11063.2
1 Jahr 5.71% 13570.3 9340.8
3 Jahre 22.37% 13570.3 9340.8
SMI
31.02
26.51
SMI
-9.09
-10.68
SMI
-0.42
-3.57
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":-0.42,"chartHeight":7.3333333333333,"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":-3.57,"chartHeight":13.131722715349,"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":-14.71,"chartHeight":19.583491251725,"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":-2.53,"chartHeight":11.56272391798,"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":-1.99,"chartHeight":10.468788665335,"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":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.10.2020 01:41:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.62 0.72% 0.17 6268074 23.52 23.41 23.70 10046 23.62 23.63 5123 2.16% 1.07%
Achiko N 0.42 -8.50% -0.04 745966 0.46 0.42 0.46 6673 0.42 0.43 10000 -13.22% -50.59%
Addex N 2.00 -0.99% -0.02 5629 2.02 1.93 2.02 500 1.94 2.00 4920 3.09% 21.95%
Adecco N 48.66 -0.04% -0.02 701372 49.13 48.57 49.43 3597 48.64 48.66 5390 2.53% -20.52%
Adval Tech N 142.00 1.43% 2.00 658 140.00 139.00 142.00 5 145.00 153.00 67 0.00% -16.47%
Aevis N 12.70 0.40% 0.05 3364 12.65 12.65 12.70 250 12.60 12.70 279 -0.78% -9.29%
Airesis N 0.90 - - - - - - 1554 0.85 0.89 15000 5.88% -23.73%
Alcon N 52.88 1.11% 0.58 1162711 52.56 52.54 53.40 331 52.86 52.88 2178 1.85% -3.50%
Allreal N 199.80 0.60% 1.20 19024 199.00 198.60 202.50 423 199.60 199.80 553 1.63% 3.85%
Also N 244.50 0.62% 1.50 14983 246.00 243.00 248.00 320 244.00 244.50 145 1.88% 49.63%
Aluflexpack N 24.60 0.00% 0.00 2397 24.90 24.00 24.90 1048 24.50 24.60 165 -0.81% 23.62%
AMS I 21.46 2.53% 0.53 3813356 21.56 21.09 21.92 26142 21.46 21.47 9874 15.22% -45.35%
APG SGA N 184.00 -0.54% -1.00 1040 183.00 180.00 187.00 6 180.00 184.00 6 6.60% -35.21%
Arbonia N 11.82 -0.51% -0.06 62640 12.00 11.72 12.00 90 11.80 11.82 72 3.14% -6.19%
Arundel N 2.50 - - - - - - 3771 2.54 2.68 223 -7.41% 20.19%
Aryzta N 0.57 -5.27% -0.03 7807770 0.61 0.57 0.61 46256 0.57 0.58 22567 -0.17% -46.86%
Ascom N 12.68 -0.78% -0.10 158046 12.78 12.58 12.88 213 12.64 12.68 1388 8.93% 20.53%
Asmallworld N 1.70 -3.14% -0.06 20799 1.68 1.67 1.75 200 1.65 1.70 13500 -7.38% -37.22%
Autoneum N 113.80 0.26% 0.30 9513 113.20 113.00 114.50 54 113.70 113.80 99 4.88% -2.07%
Bachem N 397.50 1.53% 6.00 28982 392.50 390.00 397.50 764 397.50 398.00 179 5.16% 156.78%
Bâloise N 134.90 -0.44% -0.60 134213 136.40 134.40 137.00 228 134.80 134.90 3266 -0.37% -22.91%
Bank Linth N 500.00 -0.99% -5.00 11 500.00 498.00 500.00 12 498.00 505.00 6 0.00% 2.88%
BC Genève N 172.50 -0.29% -0.50 808 174.00 171.00 174.00 37 171.00 172.50 50 -0.29% -11.31%
BC Jura I 55.50 - - - - - - 200 55.00 55.50 117 -3.48% -0.89%
BC Vaudoise N 93.20 -0.43% -0.40 84052 93.70 92.70 94.50 1774 93.10 93.20 2508 -2.31% 17.97%
Banque Profil I 1.62 0.00% 0.00 100 1.62 1.62 1.62 100 1.45 1.61 997 0.62% -27.03%
Barry Callebaut N 2072.00 1.17% 24.00 6519 2050.00 2050.00 2078.00 165 2070.00 2072.00 84 3.60% -3.09%
Basellandsch. KB PS 912.00 0.00% 0.00 528 912.00 904.00 912.00 28 910.00 912.00 352 1.11% -0.87%
Basilea Pharma N 50.70 0.10% 0.05 36846 50.90 50.40 51.30 200 50.60 50.70 597 8.75% 8.19%
Basler KB PS 61.20 0.99% 0.60 2940 61.00 60.80 61.80 17 61.00 61.20 119 -0.65% -18.40%
BB Biotech N 66.70 -0.22% -0.15 31445 67.30 66.65 67.30 149 66.65 66.70 1933 -0.60% 0.68%
Belimo N 7010.00 0.72% 50.00 638 6860.00 6860.00 7050.00 11 7010.00 7020.00 3 1.89% -3.84%
Bell Food Group N 238.00 0.63% 1.50 1161 237.50 235.00 238.00 18 237.00 238.00 26 -5.37% -9.16%
Bellevue N 23.70 1.28% 0.30 6888 23.40 23.30 23.70 362 23.50 23.70 2 0.42% -0.84%
Titlis-Bahnen N 38.10 -1.04% -0.40 1318 38.70 38.10 39.00 10 38.10 38.50 10 -6.16% -44.94%
BEKB | BCBE N 230.00 -0.22% -0.50 612 231.50 228.00 231.50 36 229.50 230.00 28 1.10% 3.60%
BFW Liegenschaften N 43.80 -0.45% -0.20 3859 43.80 43.60 44.20 41 44.00 44.20 12257 -6.41% -1.13%
BKW N 98.40 0.31% 0.30 39529 98.60 98.10 98.90 672 98.20 98.40 476 0.20% 37.82%
Blackstone Res. N 2.38 2.59% 0.06 109764 2.44 2.28 2.44 400 2.24 2.38 10203 -11.85% 154.27%
Bobst N 56.10 -2.18% -1.25 39827 57.90 56.00 57.90 170 56.10 56.30 72 4.28% -0.44%
Bossard N 165.80 -0.48% -0.80 9007 166.60 165.00 167.60 157 165.40 165.80 154 5.20% -5.09%
Bucher N 353.60 0.63% 2.20 24774 352.00 349.80 356.00 51 353.40 353.60 271 3.63% 4.06%
Burckhardt Compr. N 235.00 0.86% 2.00 2971 231.00 230.50 235.00 123 235.00 235.50 78 3.30% -11.32%
Burkhalter N 63.10 -0.16% -0.10 1628 63.20 62.50 63.30 5 62.80 63.10 39 2.44% -17.08%
BVZ N 730.00 0.00% 0.00 158 725.00 725.00 745.00 5 730.00 740.00 15 -4.58% -39.17%
Calida N 29.20 -0.34% -0.10 5272 29.20 28.80 29.40 15 29.10 29.30 15 6.96% -20.65%
Gavazzi I 149.50 -0.33% -0.50 698 149.50 147.50 150.00 9 147.50 149.50 31 -0.66% -42.50%
Cassiopea N 50.80 1.60% 0.80 11818 50.80 49.80 51.20 530 50.20 50.80 293 -0.39% 20.95%
Cembra Money Bank N 110.50 1.01% 1.10 80275 109.40 109.40 110.80 467 110.30 110.50 1962 2.50% 4.25%
Lindt & Sprüngli N 82200.00 0.24% 200.00 97 81400.00 81400.00 82600.00 1 82100.00 82200.00 1 0.49% -3.86%
Lindt & Sprüngli PS 7795.00 0.26% 20.00 1484 7840.00 7775.00 7845.00 2 7790.00 7795.00 25 0.19% 3.73%
Cicor Technologies N 41.30 -1.90% -0.80 393 42.00 41.10 42.00 84 41.10 41.50 5 -1.67% -30.47%
Clariant N 18.24 0.44% 0.08 877658 18.21 18.12 18.30 630 18.23 18.24 7923 0.94% -15.56%
Coltene N 67.50 -3.16% -2.20 5168 70.10 67.00 71.50 75 67.30 67.60 20 -3.57% -23.99%
Comet N 146.60 3.68% 5.20 41731 141.80 141.80 151.60 161 146.60 146.80 89 6.08% 19.58%
Richemont N 62.16 0.75% 0.46 1664144 62.22 61.84 62.52 9853 62.14 62.16 1146 2.17% -18.28%
CI COM I 2.54 11.40% 0.26 796 2.60 2.54 2.60 997 2.02 2.48 498 5.83% 4.96%
Comp. Fin. Tradition 113.50 0.00% 0.00 54 113.00 113.00 113.50 150 113.00 113.50 158 -0.44% 9.73%
Conzzeta N 993.00 0.51% 5.00 1649 992.00 985.00 1002.00 3 991.00 993.00 14 4.42% -14.10%
Cosmo N 87.90 0.23% 0.20 1623 88.20 87.50 88.20 328 87.70 87.90 1 3.29% 14.60%
CPH N 67.00 0.00% 0.00 1214 67.00 66.00 67.00 500 66.40 67.00 3151 0.00% -15.40%
Crealogix N 120.00 0.84% 1.00 138 120.00 118.50 120.00 50 118.50 120.00 138 5.26% 10.09%
CS Group N 9.16 -0.91% -0.08 6631559 9.30 9.12 9.36 1005 9.16 9.16 52358 2.78% -30.10%
Daetwyler I 210.00 2.44% 5.00 17802 205.00 205.00 210.50 690 208.50 210.00 941 4.48% 12.66%
DKSH N 64.70 0.70% 0.45 116928 64.00 63.50 64.70 279 64.55 64.70 1792 -0.92% 22.77%
Dormakaba N 496.20 -0.76% -3.80 16768 505.00 491.80 510.00 10 495.20 496.20 305 0.04% -28.35%
Dufry N 28.47 -0.11% -0.03 808031 28.49 27.29 28.64 18486 28.47 28.50 7 1.32% -70.35%
Edisun Power N 107.50 -1.38% -1.50 50 107.50 107.50 107.50 50 107.50 115.00 125 0.00% -19.17%
EFG International N 5.02 -2.14% -0.11 155772 5.11 5.00 5.19 1053 5.02 5.03 876 -2.33% -21.44%
Elma Electronic N 480.00 - - - - - - 100 460.00 480.00 18 0.00% 9.59%
Emmi N 913.50 -0.49% -4.50 7405 918.50 912.00 931.00 43 913.50 914.00 17 0.72% 8.43%
Ems-Chemie N 833.00 0.79% 6.50 16291 826.50 823.50 834.00 21 832.50 833.00 176 0.00% 30.87%
Evolva N 0.23 -3.83% -0.01 1143847 0.23 0.23 0.24 2391 0.23 0.23 4000 -2.16% 3.20%
Feintool N 52.90 0.95% 0.50 550 52.00 52.00 52.90 5 52.40 52.90 445 4.75% -14.40%
Flughafen Zürich N 125.60 -0.79% -1.00 170596 126.20 123.70 127.00 1802 125.20 125.60 420 -0.40% -28.92%
Forbo N 1520.00 0.53% 8.00 2514 1512.00 1492.00 1520.00 28 1514.00 1520.00 105 2.70% -7.77%
Fundamenta N 16.90 0.00% 0.00 2327 16.90 16.90 16.90 50 16.85 16.90 429 0.00% 10.10%
Galenica N 64.45 0.39% 0.25 106026 64.65 64.25 65.10 1473 64.45 64.50 525 -0.39% 7.69%
GAM N 1.77 -0.39% -0.01 1133010 1.80 1.73 1.80 716 1.77 1.77 1230 3.68% -36.77%
Geberit N 543.80 -0.37% -2.00 92417 546.80 542.80 550.60 1334 543.80 544.60 23 2.41% 0.11%
Georg Fischer N 959.50 0.05% 0.50 8078 959.00 956.50 966.00 3 959.50 960.00 137 1.59% -2.39%
Givaudan N 4036.00 1.66% 66.00 24304 3985.00 3985.00 4045.00 35 4034.00 4037.00 56 1.71% 33.16%
Glarner KB N 30.40 1.00% 0.30 2486 30.30 30.30 30.80 50 30.20 30.60 50 -1.30% -8.71%
Graubündner KB PS 1560.00 0.32% 5.00 56 1540.00 1535.00 1560.00 2 1540.00 1560.00 22 -0.95% 5.05%
Groupe Minoteries N 340.00 -0.58% -2.00 30 340.00 340.00 340.00 28 338.00 340.00 20 0.59% -5.56%
Gurit I 2035.00 3.93% 77.00 1738 2005.00 1974.00 2050.00 12 2015.00 2035.00 40 7.90% 36.21%
Helvetia N 79.70 1.79% 1.40 456133 79.50 78.75 81.05 4226 79.70 79.75 792 7.92% -41.74%
Hiag Immo N 93.00 4.03% 3.60 2216 89.60 89.60 93.00 27 92.60 93.00 464 5.44% -13.89%
Highlight E&E I 29.20 - - - - - - 62 28.00 29.20 1001 3.55% 15.87%
Hochdorf N 66.50 -2.92% -2.00 329 67.50 66.10 68.00 3 66.50 67.60 70 -3.20% -20.07%
Huber+Suhner N 69.70 0.72% 0.50 22654 70.10 69.50 71.00 100 69.60 69.70 27 2.80% -9.24%
Hypo Lenzburg N 4300.00 - - - - - - 1 4260.00 4300.00 24 0.00% -6.11%
Idorsia N 24.74 0.00% 0.00 279996 24.82 24.50 24.92 2558 24.74 24.76 1265 -0.96% -17.37%
Implenia N 27.76 -1.42% -0.40 52656 28.48 27.56 28.48 1 27.76 27.78 23 -1.63% -20.23%
Ina Invest N 18.48 -0.75% -0.14 3793 18.84 18.46 18.88 145 18.48 18.50 1394 0.43% 0.00%
Inficon N 766.00 0.79% 6.00 4217 759.00 759.00 769.00 24 766.00 767.00 145 4.22% -0.33%
Interroll N 2415.00 3.87% 90.00 1856 2345.00 2310.00 2415.00 3 2410.00 2415.00 24 15.27% 11.03%
Intershop N 591.00 -0.67% -4.00 1573 598.00 586.00 598.00 25 588.00 591.00 37 -0.51% 4.23%
Investis N 89.00 0.00% 0.00 90 89.00 88.20 89.00 250 88.00 89.00 746 1.60% 9.61%
IVF Hartmann N 172.00 -1.15% -2.00 108 173.00 171.00 173.00 20 171.00 172.00 1 -0.58% 10.26%
Julius Bär N 39.55 0.71% 0.28 753788 39.49 39.15 39.98 728 39.55 39.56 1303 4.74% -20.79%
Jungfraubahn N 115.80 0.17% 0.20 5100 116.00 113.00 116.00 10 115.40 115.80 331 -3.50% -29.82%
Kardex N 172.80 1.05% 1.80 8188 173.40 171.80 173.60 71 172.60 172.80 178 6.14% 6.01%
Klingelnberg N 15.50 -0.96% -0.15 7791 15.75 15.45 15.85 1182 15.50 15.60 1100 -0.96% -36.48%
Komax N 163.30 2.13% 3.40 10579 161.00 159.90 165.60 85 163.30 163.80 162 6.59% -30.92%
Kudelski I 3.30 3.12% 0.10 65996 3.29 3.23 3.48 2256 3.27 3.30 32 -0.60% -42.61%
Kühne + Nagel N 182.85 1.98% 3.55 241890 180.35 178.65 182.85 2936 182.75 182.85 1351 1.25% 12.04%
Kuros BioSciences N 2.51 -2.33% -0.06 5849 2.53 2.42 2.54 1100 2.44 2.51 1472 4.58% 2.45%
LafargeHolcim N 41.94 -0.12% -0.05 2315573 42.22 41.88 42.51 13591 41.94 41.95 1459 1.65% -21.90%
Lalique N 29.00 - - - - - - 20 27.20 29.60 38 0.00% -25.26%
Landis+Gyr N 50.20 -0.50% -0.25 135674 50.65 50.05 51.45 1173 50.15 50.20 3582 3.63% -50.15%
Lmgroup I 19.20 0.52% 0.10 1621 18.70 18.70 19.40 179 19.15 19.20 42 3.50% -58.26%
Leclanché N 0.56 0.00% 0.00 98012 0.57 0.55 0.59 25270 0.56 0.56 176 1.82% -59.86%
Lem N 1800.00 4.29% 74.00 1447 1722.00 1722.00 1800.00 7 1794.00 1800.00 34 6.38% 26.40%
Leonteq N 32.70 -0.30% -0.10 43669 32.40 32.25 33.15 401 32.45 32.70 1056 4.47% -0.43%
LLB N 50.90 -2.30% -1.20 11505 54.00 50.70 54.00 104 50.90 51.50 1500 -4.14% -18.43%
Logitech N 71.60 -0.11% -0.08 1152754 72.00 71.54 72.76 3569 71.60 71.68 194 4.80% 56.23%
Lonza N 576.60 1.41% 8.00 192903 570.60 569.40 578.20 1439 576.40 576.60 140 1.80% 63.25%
Luzerner KB N 393.00 0.77% 3.00 1861 390.50 389.00 394.00 6 391.50 393.00 7 0.00% -6.32%
MCH Group N 13.80 -0.72% -0.10 3389 14.00 13.80 14.20 30 13.75 13.90 25 -1.78% -47.13%
Medacta N 87.20 1.40% 1.20 6373 85.00 85.00 87.90 21 86.70 87.20 48 3.20% 20.44%
Medartis N 46.00 0.88% 0.40 10427 45.80 44.35 46.00 636 45.75 46.00 349 3.49% 5.26%
Meier Tobler N 9.82 -0.81% -0.08 4280 9.90 9.74 9.90 15 9.78 9.86 15 6.28% -18.19%
Metall Zug N 1305.00 -0.38% -5.00 286 1315.00 1280.00 1320.00 14 1285.00 1305.00 14 2.35% -19.06%
Meyer Burger N 0.24 -3.46% -0.01 15745946 0.25 0.24 0.25 109175 0.24 0.24 81887 0.17% -15.77%
Mikron N 5.48 0.00% 0.00 305 5.50 5.48 5.52 80 5.46 5.50 80 2.62% -18.93%
Mobilezone N 9.12 -0.11% -0.01 71299 9.21 9.05 9.21 65 9.11 9.12 933 0.88% -16.02%
Mobimo N 272.50 0.74% 2.00 9713 273.00 270.00 275.00 58 272.00 272.50 218 1.68% -5.55%
Molecular Partners N 15.90 -0.75% -0.12 75721 15.98 15.50 16.14 346 15.76 15.90 190 3.92% -9.25%
Nestlé N 110.14 0.73% 0.80 3913432 109.90 109.40 110.82 3096 110.12 110.14 86609 1.77% 5.12%
Newron Pharma N 1.88 -1.88% -0.04 7544 1.88 1.88 1.96 4279 1.88 1.91 216 -4.08% -70.39%
Novartis N 80.40 0.61% 0.49 4577880 80.94 80.24 81.43 6600 80.39 80.40 9459 0.25% -12.51%
Novavest N 44.70 0.22% 0.10 573 44.60 44.60 44.70 100 44.50 44.70 399 1.59% 2.75%
ObsEva N 2.21 -3.91% -0.09 92293 2.34 2.19 2.34 377 2.21 2.25 198 -9.05% -36.31%
OC Oerlikon N 7.39 0.61% 0.04 950277 7.46 7.33 7.46 2157 7.39 7.39 4846 0.14% -34.90%
Orascom N 8.98 1.01% 0.09 2082 8.98 8.81 8.98 5 8.97 8.98 363 2.75% -41.23%
Orell Füssli N 91.80 -0.65% -0.60 2048 93.00 91.20 93.00 1 91.80 92.60 60 0.88% -7.74%
Orior N 73.60 0.00% 0.00 5654 74.10 73.60 74.50 166 73.60 73.80 110 -2.26% -17.77%
Partners Group N 851.40 0.45% 3.80 76302 852.80 849.60 860.60 469 851.20 851.40 85 2.06% -4.06%
Peach Property N 43.10 0.00% 0.00 1265 43.10 42.90 43.10 783 42.90 43.10 322 2.62% 9.11%
Perfect Holding N 0.08 -5.75% -0.01 438965 0.08 0.08 0.09 35000 0.08 0.08 25042 -13.68% 382.35%
Perrot Duval I 114.00 - - - - - - 98 107.00 113.00 79 3.64% -16.79%
Phoenix Mecano I 378.50 2.02% 7.50 82 373.00 371.50 378.50 15 372.00 378.50 14 8.45% -20.90%
Pierer Mobility I 54.40 -1.09% -0.60 6857 55.00 53.30 55.00 100 54.00 54.40 190 0.00% 0.74%
Plazza N 286.00 0.70% 2.00 695 283.00 283.00 286.00 190 283.00 286.00 283 0.35% 1.42%
Poenina N 49.40 -0.40% -0.20 1905 49.60 49.30 49.60 30 49.30 49.40 51 -0.20% 2.28%
Polyphor N 7.40 -0.67% -0.05 532 7.34 7.34 7.45 1000 7.15 7.40 1115 0.82% -6.33%
Private Equity N 52.00 - - - - - - 175 50.00 52.00 120 0.97% -11.11%
PSP N 111.30 -0.18% -0.20 215271 112.20 110.90 112.70 1764 111.20 111.30 1385 -0.80% -16.69%
Relief Therapeut. N 0.53 -9.18% -0.05 38422131 0.51 0.50 0.55 30000 0.53 0.53 254573 2.30% 53300.00%
Rieter N 82.50 0.61% 0.50 35583 83.30 81.80 83.30 30 82.00 82.50 300 8.98% -40.26%
Roche GS 315.20 0.02% 0.05 1873461 317.00 314.65 320.70 1259 315.20 315.35 84 -5.00% 0.38%
Romande Energie N 1065.00 -3.62% -40.00 87 1060.00 1060.00 1080.00 1 1075.00 1080.00 7 0.47% -11.25%
Santhera N 6.29 -0.16% -0.01 32324 6.30 6.20 6.35 500 6.25 6.29 31 1.13% -44.53%
Schaffner N 181.50 0.55% 1.00 10 181.50 181.50 181.50 3 180.50 182.00 6 0.83% -18.24%
Schindler N 249.80 -0.32% -0.80 22361 253.00 249.20 253.00 310 249.20 249.80 399 -0.16% 5.31%
Schindler PS 249.80 -0.68% -1.70 212335 252.90 249.70 253.80 1244 249.80 249.90 13183 -0.95% 1.46%
Schlatter N 26.00 0.00% 0.00 458 26.00 26.00 26.00 241 24.00 26.80 299 -2.99% -27.37%
Schweiter I 1300.00 1.25% 16.00 1626 1294.00 1288.00 1320.00 8 1296.00 1300.00 32 1.40% 6.04%
SNB N 4910.00 0.20% 10.00 17 4920.00 4910.00 4920.00 2 4890.00 4910.00 1 -0.81% -8.91%
Sensirion N 49.90 3.31% 1.60 272420 48.95 48.00 49.90 618 49.75 49.90 1107 3.96% 21.56%
SF Urban Prop. N 93.00 0.00% 0.00 200 93.00 93.00 93.00 200 91.50 93.00 250 -0.53% -5.58%
SFS N 93.10 0.49% 0.45 60411 92.80 92.25 93.90 420 93.05 93.10 464 5.26% 0.00%
SGS N 2471.00 0.08% 2.00 17275 2475.00 2461.00 2488.00 106 2471.00 2472.00 87 1.69% -6.79%
Siegfried N 645.00 2.30% 14.50 33093 632.00 632.00 652.50 44 645.00 645.50 156 13.56% 37.53%
SIG Combibloc N 18.61 0.65% 0.12 1181529 18.56 18.49 18.74 3119 18.61 18.62 25295 3.10% 20.38%
Sika N 229.70 1.50% 3.40 440228 227.10 225.80 230.90 1980 229.60 229.70 11591 4.08% 26.31%
SoftwareOne N 26.20 1.75% 0.45 501890 25.95 25.70 26.50 13960 26.10 26.20 4201 7.16% 5.86%
Sonova N 236.70 1.33% 3.10 283648 236.60 234.90 238.60 595 236.70 236.80 15 15.13% 6.86%
Spice Priv. Eq. N 9.90 - - - - - - 216 9.25 9.90 57 -1.00% -48.44%
St. Galler KB N 395.00 -0.13% -0.50 2019 397.00 395.00 399.50 177 395.00 395.50 6 -0.13% -12.32%
Stadler Rail N 38.22 -0.21% -0.08 200635 38.42 37.90 38.44 2955 38.20 38.22 4261 1.33% -20.97%
Starrag N 36.80 - - - - - - 3 36.00 37.20 250 0.00% -20.35%
Straumann N 939.60 1.03% 9.60 92565 928.00 920.80 947.60 154 939.60 939.80 27 8.62% -1.14%
Sulzer N 73.60 -0.61% -0.45 79163 74.50 73.05 74.80 114 73.50 73.60 477 -3.60% -31.85%
Sunrise N 109.00 0.00% 0.00 434599 109.10 109.00 109.30 64114 109.00 109.10 8955 0.18% 43.33%
Swatch Group I 217.80 1.35% 2.90 254766 216.00 214.50 218.50 1295 217.70 217.80 862 4.16% -19.33%
Swatch Group N 42.12 1.74% 0.72 85720 41.80 41.30 42.12 680 42.06 42.12 564 5.04% -17.65%
Swiss Life N 347.30 -0.34% -1.20 134043 351.30 345.30 353.60 58 347.20 347.30 2409 0.52% -28.51%
Swiss Prime Site N 83.55 -0.06% -0.05 109373 85.95 83.40 85.95 3740 83.55 83.60 1324 -0.95% -25.34%
Swiss Re N 68.30 0.03% 0.02 1228445 68.88 67.88 69.32 326 68.26 68.30 1519 0.21% -37.17%
Swiss Steel N 0.17 1.43% 0.00 205360 0.17 0.17 0.17 9000 0.17 0.17 109683 6.25% -39.50%
Swisscom N 491.30 0.55% 2.70 98758 491.10 490.30 494.10 395 491.30 491.40 31 -1.42% -4.16%
Swissquote N 75.90 1.34% 1.00 76571 75.20 73.90 75.90 112 75.50 75.90 593 2.71% 56.43%
Tecan N 459.40 0.09% 0.40 51301 459.40 452.40 461.60 24 459.20 459.40 119 2.82% 68.90%
Temenos N 118.90 -4.15% -5.15 812807 124.15 118.65 124.15 4605 118.85 118.90 9363 -4.80% -22.39%
Thurgauer KB PS 105.00 -0.94% -1.00 1702 106.50 105.00 107.00 108 105.00 106.00 182 0.48% -3.67%
Tornos Holding 3.84 -2.91% -0.12 9840 3.98 3.81 4.01 1032 3.81 3.87 80 6.96% -42.94%
TX Group N 66.50 0.00% 0.00 450 66.50 66.20 66.50 10 66.30 66.50 41 3.10% -29.03%
U-Blox N 52.65 2.93% 1.50 53992 51.30 51.30 53.05 25 52.65 52.70 405 4.36% -46.17%
UBS Group N 10.27 -0.29% -0.03 12793588 10.38 10.22 10.47 109388 10.27 10.28 102952 2.97% -15.99%
V-Zug N 74.90 -0.40% -0.30 5374 75.60 74.40 76.80 6 74.80 74.90 347 0.81% 0.00%
Valartis N 8.40 -1.18% -0.10 17 8.40 8.40 8.40 78 8.40 8.50 1092 0.00% -17.65%
Valiant N 76.70 -1.16% -0.90 16066 77.70 76.30 78.10 109 76.60 76.70 207 -0.26% -22.05%
Valora N 170.00 -0.93% -1.60 10654 173.60 167.60 173.60 13 169.80 170.00 307 -1.62% -37.04%
Varia N 38.70 -0.26% -0.10 230 38.70 38.40 38.70 271 38.40 38.70 9956 -0.26% -9.15%
VAT Group N 178.30 1.25% 2.20 140573 177.00 175.90 179.80 1031 178.20 178.30 2285 4.21% 9.02%
Vaudoise Vers. I 474.00 3.95% 18.00 1146 462.00 459.00 478.00 5 470.00 474.00 12 2.16% -17.13%
Vetropack N 57.10 0.88% 0.50 7646 57.40 56.40 57.70 15 57.10 57.20 147 -0.52% -6.09%
Vifor Pharma N 124.10 -1.04% -1.30 231252 125.55 122.75 126.55 43 124.00 124.10 179 -0.64% -29.75%
Villars N 750.00 2.74% 20.00 59 750.00 750.00 750.00 1 750.00 790.00 26 4.17% -10.18%
Von Roll I 0.76 -2.82% -0.02 52520 0.77 0.75 0.77 1000 0.75 0.76 1000 0.26% -13.27%
Vontobel N 60.65 0.17% 0.10 24214 61.20 60.45 61.35 27 60.60 60.65 170 1.76% -12.29%
VP Bank I 112.00 -0.89% -1.00 700 114.00 111.20 115.20 39 111.20 112.00 6 -1.23% -27.74%
VZ Holding N 81.40 -0.97% -0.80 12036 81.80 81.20 82.20 18 81.40 81.50 23 6.54% 36.35%
Walliser KB I 107.50 0.00% 0.00 1445 107.00 107.00 108.00 248 107.00 107.50 555 -1.38% -4.87%
Warteck Invest N 2290.00 0.00% 0.00 14 2280.00 2280.00 2290.00 10 2290.00 2300.00 350 2.23% 11.17%
Wisekey N 1.19 -1.65% -0.02 448909 1.21 1.12 1.21 100 1.16 1.19 8935 0.42% -44.91%
Ypsomed N 135.00 0.30% 0.40 4915 134.60 133.80 135.80 830 135.00 135.40 18 1.96% 3.05%
Zehnder N 44.65 0.11% 0.05 18417 45.45 44.30 45.50 58 44.60 44.65 384 6.82% -2.08%
Züblin N 29.20 -1.35% -0.40 69 29.40 29.20 29.40 972 29.00 29.20 473 0.69% 8.15%
Zug Estates N 2000.00 0.25% 5.00 8 2000.00 2000.00 2000.00 2 1990.00 2000.00 6 0.50% -14.16%
Zuger Kantonalbank N 6360.00 0.95% 60.00 19 6300.00 6260.00 6360.00 2 6340.00 6360.00 7 0.32% 0.63%
Zur Rose N 220.50 0.23% 0.50 65736 220.00 219.00 223.50 67 220.50 221.00 1200 -3.08% 106.07%
Zurich Insurance N 321.70 0.31% 1.00 421508 321.20 320.80 324.70 7027 321.70 321.80 655 -0.06% -18.99%
Zwahlen & Mayr I 210.00 17.98% 32.00 23 210.00 210.00 210.00 66 165.00 210.00 41 16.67% -16.67%