10.04.2020 02:42:18
SPI
11561.53
CHF
4.5800
0.04%
09.04.2020 22:06
 
Chart
Kursdaten
Kurs 11561.53 Eröffnung 11593.06
Diff. absolut 4.58 Tages-Hoch 11682.36
Diff. % 0.04 % Tages-Tief 11434.57
Volumen 249696374 Umsatz 4907521065
Schlusskurs vom 08.04.2020 11556.95 Volatilität in % -
Börse Letzter Handel 09.04.2020 / 22:06
Währung CHF Aktualisierungsstand 10.04.2020 / 02:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.12% 13570.3 9340.8
1 Woche 2.36% 11781.8 11267.5
1 Monat 2.58% 11781.8 9340.8
3 Monate -10.42% 13570.3 9340.8
6 Monate -3.70% 13570.3 9340.8
1 Jahr 0.96% 13570.3 9340.8
3 Jahre 19.72% 13570.3 9340.8
SMI
31.02
26.51
SMI
-9.09
-10.68
SMI
-10.12
-10.96
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":-10.12,"chartHeight":17.87931343639,"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":-10.96,"chartHeight":18.242638954154,"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":-22.76,"chartHeight":21.572279918874,"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":-17.89,"chartHeight":20.475255171434,"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":-18.22,"chartHeight":20.558538051695,"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":-20.26,"chartHeight":21.042108399602,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.04.2020 02:42:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 17.60 2.30% 0.40 7745880 17.48 17.29 17.79 20831 17.59 17.60 138855 6.89% -24.69%
Addex N 1.12 0.00% 0.00 12584 1.15 1.12 1.15 8174 1.12 1.15 18850 4.65% -31.40%
Adecco N 39.71 1.90% 0.74 1168427 39.50 38.60 40.32 775 39.65 39.71 13320 9.42% -35.14%
Adval Tech N 141.00 -6.00% -9.00 422 145.00 140.00 145.00 43 141.00 150.00 299 -10.19% -17.06%
Aevis N 11.40 -0.87% -0.10 9681 11.50 11.10 11.65 403 11.40 11.45 900 1.33% -18.57%
Airesis N 0.82 0.00% 0.00 54890 0.82 0.82 0.82 500 0.83 0.90 1258 -2.94% -30.08%
Alcon N 50.80 2.07% 1.03 1904969 51.18 50.24 51.70 17225 50.80 50.84 1234 6.77% -7.30%
Allreal N 180.40 1.58% 2.80 38315 178.60 178.20 181.00 6801 180.00 180.40 94 3.44% -6.24%
Also N 178.40 3.12% 5.40 27807 174.00 174.00 178.40 93 177.60 178.40 122 9.99% 9.18%
Aluflexpack N 20.10 2.29% 0.45 6912 19.75 18.55 20.30 10 20.00 20.40 243 9.84% 1.01%
AMS I 10.06 10.60% 0.96 9100728 9.35 9.32 10.54 8454 10.06 10.08 1323 14.12% -62.08%
APG SGA N 176.00 0.23% 0.40 2396 175.60 175.40 178.00 40 175.60 176.00 23 -4.35% -38.03%
Arbonia N 8.38 -1.30% -0.11 181848 8.86 8.12 8.90 116 8.38 8.39 1331 5.28% -33.49%
Arundel N 1.97 -0.51% -0.01 - 1.97 1.97 1.97 600 1.80 1.97 100 11.93% -5.29%
Aryzta N 0.35 -2.31% -0.01 8082738 0.36 0.34 0.37 29196 0.35 0.35 8561 10.08% -67.91%
Ascom N 6.56 6.49% 0.40 177291 6.35 6.30 6.61 67069 6.56 6.58 2994 11.95% -37.64%
Asmallworld N 1.90 -2.56% -0.05 6296 1.95 1.81 1.95 1049 1.82 1.95 1000 1.06% -29.63%
Autoneum N 69.10 5.66% 3.70 38583 66.20 66.20 72.00 262 69.10 69.40 1717 19.04% -40.53%
Bachem N 201.00 0.00% 0.00 12558 202.50 199.60 205.50 379 200.00 201.00 233 5.35% 29.84%
Bâloise N 142.90 3.55% 4.90 232819 141.10 139.30 145.50 88 142.80 142.90 3263 15.43% -18.34%
Bank Linth N 510.00 0.00% 0.00 5 510.00 510.00 510.00 3 505.00 515.00 3 3.24% 4.94%
BC Genève N 177.50 -0.56% -1.00 577 179.00 177.50 179.50 129 177.50 179.50 425 -1.39% -8.74%
BC Jura I 53.00 1.92% 1.00 1151 53.00 52.50 53.00 1673 52.50 53.00 7 3.92% -5.36%
BC Vaudoise N 816.00 0.25% 2.00 18652 815.00 813.00 829.00 748 815.00 816.00 3 2.77% 3.29%
Banque Profil I 1.26 - - - - - - 6100 1.16 1.30 842 -4.55% -43.24%
Barry Callebaut N 1897.00 2.82% 52.00 14610 1868.00 1854.00 1907.00 1817 1896.00 1897.00 6 -0.11% -11.27%
Basellandsch. KB PS 864.00 1.17% 10.00 415 858.00 856.00 868.00 53 860.00 864.00 78 1.17% -6.09%
Basilea Pharma N 47.20 -0.84% -0.40 57567 48.30 46.82 48.98 75 47.12 47.20 108 10.02% 0.73%
Basler KB PS 61.60 -1.60% -1.00 9004 63.00 61.60 63.60 429 61.60 62.00 200 -1.60% -17.87%
BB Biotech N 57.10 1.15% 0.65 89438 57.70 56.45 58.20 172 57.05 57.10 780 10.13% -13.81%
Belimo N 6910.00 2.67% 180.00 1017 6700.00 6670.00 6950.00 8 6900.00 6910.00 1 8.48% -5.21%
Bell Food Group N 237.50 -2.26% -5.50 1277 242.00 235.00 242.00 8 237.00 237.50 18 -0.21% -9.35%
Bellevue N 21.60 4.35% 0.90 331037 20.70 20.70 21.70 474 21.20 21.60 164 1.89% -9.62%
Titlis-Bahnen N 48.00 -0.41% -0.20 1872 48.70 48.00 49.90 109 48.00 49.40 10 2216.60% 246.82%
BEKB | BCBE N 212.00 0.71% 1.50 2750 211.00 211.00 214.00 52 212.00 212.50 17 1.68% -4.50%
BFW Liegenschaften N 44.20 - - - - - - 8542 44.20 45.20 217 -1.78% -0.23%
BKW N 77.00 0.00% 0.00 89536 77.90 76.80 78.50 1120 76.90 77.00 1361 -1.79% 7.84%
Blackstone Res. N 0.80 1.27% 0.01 36726 0.79 0.70 0.80 324 0.72 0.80 599 -7.02% -15.06%
Bobst N 45.16 -2.88% -1.34 25666 46.02 44.10 46.70 59 45.12 45.16 166 5.12% -19.86%
Bossard N 119.20 -0.50% -0.60 13027 121.00 118.00 123.00 2914 118.40 119.20 131 7.58% -31.77%
Bucher N 272.00 0.00% 0.00 18196 275.20 269.40 277.40 116 272.00 272.20 15 8.19% -19.95%
Burckhardt Compr. N 190.20 -1.76% -3.40 6596 195.00 190.00 198.20 28 190.00 190.20 4 6.85% -28.23%
Burkhalter N 63.40 3.93% 2.40 15706 61.00 61.00 65.20 153 63.40 63.60 32 13.42% -16.69%
BVZ N 940.00 -1.05% -10.00 10 945.00 940.00 950.00 3 940.00 960.00 5 -12.15% -21.67%
Calida N 29.60 4.96% 1.40 5394 28.70 28.70 29.80 80 29.50 29.60 17 8.82% -19.57%
Gavazzi I 199.00 -0.99% -2.00 304 201.00 199.00 202.00 6 198.50 199.00 1399 -2.45% -23.46%
Cassiopea N 32.10 4.22% 1.30 6091 31.40 31.40 33.20 49 32.10 32.50 12437 18.89% -23.57%
Cembra Money Bank N 89.15 0.34% 0.30 110064 91.00 88.25 92.60 29 89.15 89.20 1265 6.00% -15.90%
Lindt & Sprüngli N 83100.00 2.09% 1700.00 157 82000.00 81200.00 83100.00 1 83000.00 83100.00 7 3.88% -2.81%
Lindt & Sprüngli PS 7840.00 2.08% 160.00 3043 7800.00 7710.00 7955.00 38 7840.00 7845.00 2 1.16% 4.32%
Cicor Technologies N 39.60 0.25% 0.10 2179 39.40 38.90 40.00 48 39.50 39.80 10 13.47% -33.33%
Clariant N 18.04 3.29% 0.57 2783059 17.79 17.70 18.36 600 18.04 18.04 5159 16.27% -16.48%
Coltene N 65.00 3.17% 2.00 4298 63.40 62.80 65.00 4 64.90 65.00 194 0.00% -26.80%
Comet N 101.20 -0.59% -0.60 14275 103.40 100.40 104.80 40 101.20 101.40 7 9.64% -17.46%
Richemont N 54.44 0.04% 0.02 2568098 55.22 53.98 56.18 13695 54.44 54.48 53 7.12% -28.42%
CI COM I 2.28 - - - - - - 96 1.80 2.36 999 0.88% -5.79%
Comp. Fin. Tradition 101.50 -0.98% -1.00 2581 103.00 101.00 103.00 41 101.50 102.50 180 -0.98% -3.79%
Conzzeta N 830.00 2.09% 17.00 2157 811.00 805.00 845.00 45 830.00 831.00 8 12.01% -28.20%
Cosmo N 73.60 0.00% 0.00 7690 73.90 72.30 75.60 672 73.60 74.00 99 15.00% -4.04%
CPH N 72.00 2.56% 1.80 581 70.20 69.80 72.00 1 70.00 72.00 199 3.45% -9.09%
Crealogix N 90.00 1.12% 1.00 167 91.00 90.00 92.00 50 89.00 91.00 50 8.17% -17.43%
CS Group N 8.62 5.61% 0.46 22050640 8.45 8.19 8.70 7382 8.62 8.62 48654 11.72% -34.24%
Daetwyler I 162.00 0.62% 1.00 21587 161.80 160.40 166.20 46 161.80 162.00 163 9.91% -13.09%
DKSH N 53.35 -0.28% -0.15 147353 55.10 52.20 55.10 390 53.10 53.35 4644 9.10% 1.23%
Dormakaba N 465.00 0.52% 2.40 18638 470.20 460.80 476.40 32 464.80 465.00 264 5.92% -32.85%
Dufry N 29.39 4.15% 1.17 902298 29.28 28.08 30.00 764 29.39 29.40 18999 8.85% -69.39%
Edisun Power N 101.00 -0.49% -0.50 102 100.00 100.00 101.50 34 100.00 101.00 770 1.61% -24.06%
EFG International N 5.99 1.35% 0.08 486292 5.90 5.84 6.09 1858 5.98 5.99 344 9.71% -6.26%
Elma Electronic N 446.00 - - - - - - 25 442.00 446.00 62 0.00% 1.83%
Emmi N 858.00 0.23% 2.00 4664 865.00 856.50 880.00 62 858.00 858.50 2 -2.50% 1.84%
Ems-Chemie N 607.00 0.66% 4.00 36813 606.00 590.50 611.50 157 605.50 607.00 486 3.94% -4.63%
Evolva N 0.23 19.66% 0.04 4400173 0.19 0.19 0.23 5533 0.23 0.23 127065 32.97% 4.79%
Feintool N 41.05 -3.64% -1.55 5465 42.75 40.10 43.50 78 41.05 42.60 300 7.04% -33.58%
Flughafen Zürich N 124.00 4.73% 5.60 199886 120.50 118.40 124.20 278 123.90 124.00 2139 17.20% -29.82%
Forbo N 1260.00 5.18% 62.00 7763 1202.00 1200.00 1282.00 20 1258.00 1260.00 332 12.70% -23.54%
Fundamenta N 15.75 0.64% 0.10 18075 15.65 15.55 16.00 600 15.70 15.90 5019 0.64% 2.61%
Galenica N 65.80 -6.27% -4.40 353426 70.90 65.60 71.50 4119 65.80 65.85 154 -2.59% 9.94%
GAM N 2.07 -2.54% -0.05 3673040 2.15 2.06 2.28 3418 2.07 2.08 3268 21.74% -26.11%
Geberit N 406.90 -1.21% -5.00 241231 415.00 405.50 417.80 317 406.90 407.00 7 -1.41% -25.09%
Georg Fischer N 705.00 1.15% 8.00 14331 699.00 690.00 715.00 218 702.00 705.00 2 10.50% -28.28%
Givaudan N 3071.00 -0.26% -8.00 33889 3100.00 3053.00 3106.00 62 3070.00 3071.00 1200 2.88% 1.32%
Glarner KB N 31.50 -0.63% -0.20 761 31.90 31.50 32.10 177 31.50 31.90 50 -2.17% -5.41%
Graubündner KB PS 1405.00 0.00% 0.00 78 1420.00 1405.00 1430.00 28 1405.00 1410.00 4 0.36% -5.39%
Groupe Minoteries N 322.00 0.62% 2.00 78 322.00 322.00 322.00 24 320.00 322.00 63 0.00% -10.56%
Gurit I 1218.00 3.22% 38.00 1148 1216.00 1200.00 1268.00 2 1218.00 1220.00 6 5.36% -18.47%
Helvetia N 88.85 2.01% 1.75 235605 89.50 87.45 92.05 2338 88.85 89.45 865 10.24% -35.05%
Hiag Immo N 89.00 -2.41% -2.20 1984 91.80 89.00 91.80 90 89.00 90.00 36 -3.26% -17.59%
Highlight E&E I 38.60 0.00% 0.00 89 38.00 38.00 38.60 1298 38.00 38.60 34 4.32% 53.17%
Hochdorf N 62.00 -2.52% -1.60 416 66.90 60.60 66.90 150 60.60 62.00 74 3.68% -25.48%
Huber+Suhner N 60.90 -1.30% -0.80 16578 62.00 60.20 62.20 104 60.80 60.90 244 6.28% -20.70%
Hypo Lenzburg N 4320.00 0.00% 0.00 23 4300.00 4300.00 4320.00 2 4280.00 4320.00 18 1.41% -5.68%
Idorsia N 24.50 -0.57% -0.14 259230 24.98 24.30 25.30 463 24.48 24.50 5248 3.11% -18.17%
Implenia N 37.60 -0.16% -0.06 50646 38.96 37.18 38.96 3 37.60 37.68 247 14.36% -4.23%
Inficon N 595.00 1.02% 6.00 4883 602.00 585.00 605.00 13 594.00 595.00 61 3.66% -22.58%
Interroll N 1654.00 0.24% 4.00 2381 1650.00 1636.00 1694.00 4 1648.00 1654.00 3 4.82% -23.95%
Intershop N 505.00 0.80% 4.00 4811 501.00 501.00 507.00 3 504.00 506.00 63 1.00% -10.93%
Investis N 78.40 0.51% 0.40 2019 79.00 78.40 80.00 297 78.40 87.00 2500 -0.76% -3.45%
IVF Hartmann N 149.00 2.76% 4.00 615 147.00 146.00 149.00 119 146.00 149.00 91 6.43% -4.49%
Julius Bär N 35.61 3.25% 1.12 1398708 35.28 34.45 36.62 114 35.61 35.62 25 15.21% -28.68%
Jungfraubahn N 129.00 2.87% 3.60 14413 125.40 125.00 130.20 3 129.00 129.20 11 11.21% -21.82%
Kardex N 137.80 2.07% 2.80 26115 136.80 134.80 139.80 82 137.40 137.80 222 13.88% -15.46%
Klingelnberg N 11.50 15.46% 1.54 22185 10.00 10.00 12.00 441 11.30 11.50 499 19.54% -52.87%
Komax N 143.90 2.57% 3.60 22947 140.00 136.00 144.50 52 143.90 144.20 25 -1.44% -39.13%
Kudelski I 3.37 -1.17% -0.04 124665 3.50 3.31 3.55 252 3.35 3.37 2219 4.17% -41.39%
Kühne + Nagel N 139.20 -3.73% -5.40 654807 145.45 136.85 145.75 29 139.10 139.20 380 2.43% -14.71%
Kuros BioSciences N 2.07 4.28% 0.09 73510 2.01 1.97 2.08 620 2.00 2.07 7000 7.81% -15.51%
LafargeHolcim N 37.65 2.90% 1.06 4222257 37.30 36.73 38.14 23813 37.65 37.67 3553 9.07% -29.89%
Lalique N 29.00 - - - - - - 198 26.40 32.60 219 13.28% -25.26%
Landis+Gyr N 64.45 0.16% 0.10 99736 65.50 63.65 65.95 155 64.45 64.50 56 -0.31% -36.00%
Lmgroup I 21.20 2.42% 0.50 16864 20.90 20.70 21.70 58 20.90 21.20 30 -1.40% -53.91%
Leclanché N 0.67 1.81% 0.01 150538 0.68 0.66 0.70 21000 0.66 0.68 16571 3.69% -51.68%
Lem N 1082.00 3.24% 34.00 613 1048.00 1048.00 1088.00 3 1074.00 1082.00 2 5.66% -24.02%
Leonteq N 31.10 -15.95% -5.90 627750 34.90 29.85 35.00 2619 31.10 31.30 15000 -16.17% -5.30%
LLB N 52.10 0.19% 0.10 14214 52.50 52.00 52.50 107 52.10 52.20 13 -2.62% -16.51%
Logitech N 42.80 -0.37% -0.16 830546 43.50 42.72 43.82 3064 42.79 42.80 17528 3.41% -6.61%
Lonza N 399.30 -0.60% -2.40 333375 405.90 398.00 409.30 523 399.30 399.50 22 2.04% 13.05%
LumX N 0.02 2.56% 0.00 201588 0.02 0.02 0.02 629121 0.02 0.02 442741 0.00% -72.60%
Luzerner KB N 384.50 -1.41% -5.50 1636 390.00 383.00 393.00 10 383.50 384.50 18 1.72% -8.34%
MCH Group N 14.30 -0.69% -0.10 195 14.40 14.30 14.40 154 14.30 14.40 1250 4.76% -45.21%
Medacta N 58.50 1.39% 0.80 47149 61.00 57.60 61.00 2001 58.50 58.90 226 17.00% -19.20%
Medartis N 38.50 -0.26% -0.10 7256 38.90 37.00 38.90 31 38.50 38.90 174 10.32% -11.90%
Meier Tobler N 11.85 0.85% 0.10 4255 11.80 11.80 11.85 78 11.80 11.85 2510 11.27% -15.36%
Metall Zug N 1775.00 4.41% 75.00 220 1720.00 1700.00 1810.00 60 1760.00 1775.00 21 12.34% -18.58%
Meyer Burger N 0.16 2.28% 0.00 2026955 0.15 0.15 0.16 735 0.16 0.16 47224 6.36% -58.08%
Mikron N 5.08 -3.79% -0.20 16347 5.50 4.90 5.50 251 5.08 5.16 80 2.83% -24.85%
Mobilezone N 8.92 1.02% 0.09 107803 8.96 8.80 9.12 5339 8.92 8.93 86 11.08% -17.86%
Mobimo N 260.50 1.96% 5.00 11958 256.50 256.50 267.00 431 260.50 261.00 236 3.78% -9.71%
Molecular Partners N 17.04 -2.29% -0.40 18178 17.54 17.04 17.78 49 17.04 17.30 21176 -4.05% -2.74%
Nestlé N 102.22 -1.90% -1.98 7279770 104.50 101.38 104.50 3037 102.20 102.22 37014 1.13% -2.44%
Newron Pharma N 5.18 1.37% 0.07 8681 5.11 5.09 5.22 1300 5.12 5.18 198 4.65% -18.43%
Novartis N 82.12 -0.40% -0.33 5912336 83.00 81.27 83.00 3193 82.12 82.13 110 1.66% -10.64%
Novavest N 43.50 2.35% 1.00 1674 42.50 42.50 43.80 106 42.70 43.50 297 2.35% -0.01%
ObsEva N 2.32 8.41% 0.18 29165 2.24 2.18 2.36 5000 2.22 2.32 1981 8.92% -33.14%
OC Oerlikon N 7.57 -6.83% -0.56 2887060 7.45 7.40 7.92 12392 7.55 7.57 23875 -0.13% -33.41%
Orascom N 8.50 1.19% 0.10 43674 8.50 8.42 8.60 791 8.50 8.60 1572 6.25% -44.37%
Orell Füssli N 91.80 1.10% 1.00 1179 92.00 91.60 92.80 18 91.80 92.00 500 0.22% -7.74%
Orior N 76.60 -0.65% -0.50 9974 77.10 76.60 78.50 100 76.60 76.70 11 -1.29% -14.41%
Pargesa I 67.35 1.35% 0.90 62122 65.95 65.65 67.85 200 67.25 67.35 1787 9.42% -16.28%
Partners Group N 751.20 5.21% 37.20 152718 732.00 728.20 756.40 113 750.80 751.20 360 16.47% -15.35%
Peach Property N 35.20 1.15% 0.40 4378 34.80 34.30 35.60 118 34.80 35.20 7 9.66% -10.89%
Perfect Holding N 0.01 0.00% 0.00 44998 0.01 0.01 0.01 55002 0.01 0.02 82200 20.00% -11.76%
Perrot Duval I 105.00 -0.94% -1.00 94 104.00 104.00 105.00 163 105.00 110.00 50 -5.41% -23.36%
Phoenix Mecano I 335.00 1.82% 6.00 464 326.50 326.50 347.00 4 335.00 339.00 2 -0.30% -29.99%
Pierer Mobility I 30.00 0.00% 0.00 33902 30.55 30.00 30.95 262 29.95 30.00 122 -1.64% -44.44%
Plazza N 281.00 0.36% 1.00 210 282.00 278.00 282.00 5 280.00 281.00 329 1.08% -0.35%
Poenina N 46.40 -0.43% -0.20 2648 46.50 46.00 46.50 10 46.20 46.40 27 6.91% -3.93%
Polyphor N 6.19 0.49% 0.03 33486 6.00 6.00 6.45 400 6.10 6.19 1719 18.58% -21.65%
Private Equity N 49.80 -0.40% -0.20 538 48.60 48.20 49.80 250 49.00 49.80 96 1.63% -14.87%
PSP N 119.60 -0.17% -0.20 175983 120.90 118.30 122.30 2280 119.60 119.70 417 6.50% -10.48%
Relief Therapeut. N 0.03 9.02% 0.00 129634975 0.03 0.03 0.04 897462 0.03 0.03 5266 -27.50% 2800.00%
Rieter N 90.50 1.46% 1.30 9692 92.00 89.70 93.10 14 90.50 90.60 57 3.43% -34.47%
Roche GS 308.70 -1.20% -3.75 2854860 313.50 303.65 313.55 28 308.50 308.70 9267 -4.34% -1.69%
Romande Energie N 1030.00 -4.63% -50.00 186 1090.00 1030.00 1090.00 27 1030.00 1060.00 9 -8.85% -14.17%
Santhera N 8.80 2.33% 0.20 35309 8.90 8.74 9.10 118 8.80 8.86 283 22.05% -22.40%
Schaffner N 149.00 2.76% 4.00 232 145.00 145.00 151.50 40 145.00 149.00 79 10.78% -32.88%
Schindler N 204.80 0.89% 1.80 35323 206.20 203.40 207.80 13 204.60 204.80 420 4.49% -13.66%
Schindler PS 212.70 0.52% 1.10 178080 215.10 211.20 215.30 1515 212.10 212.70 1721 2.51% -13.61%
Schlatter N 27.60 0.73% 0.20 11 25.60 25.60 27.60 4 25.80 30.20 40 -2.82% -22.91%
Schmolz + Bickenbach 0.20 8.33% 0.01 2988381 0.19 0.18 0.20 54574 0.20 0.20 112500 35.42% -30.60%
Schweiter I 951.00 2.04% 19.00 1176 946.00 940.00 965.00 15 951.00 953.00 10 3.82% -22.43%
SNB N 4950.00 0.00% 0.00 64 4860.00 4830.00 4950.00 1 4880.00 4950.00 42 15.38% -8.16%
Sensirion N 35.05 -1.96% -0.70 13242 35.60 35.00 36.20 92 35.05 35.35 88 0.14% -14.62%
SF Urban Prop. N 90.50 1.12% 1.00 720 90.00 89.00 91.00 120 90.50 91.00 183 3.43% -8.12%
SFS N 76.45 -0.07% -0.05 45230 77.85 75.60 78.90 320 76.40 76.45 132 9.21% -17.88%
SGS N 2240.00 0.76% 17.00 27673 2245.00 2225.00 2259.00 103 2240.00 2241.00 37 0.90% -15.50%
Siegfried N 425.00 -0.09% -0.40 12934 428.00 422.20 437.60 64 424.60 425.00 32 9.25% -9.38%
SIG Combibloc N 15.71 3.08% 0.47 1132791 15.50 15.28 15.75 2366 15.70 15.71 2430 8.72% 1.62%
Sika N 167.60 2.98% 4.85 578197 164.90 162.75 167.90 1919 167.55 167.60 2356 10.19% -7.84%
SoftwareOne N 19.00 1.82% 0.34 192619 18.70 18.70 19.24 1189 18.98 19.00 8370 -1.04% -23.23%
Sonova N 177.20 1.26% 2.20 311548 177.50 172.75 181.55 349 177.20 177.25 1286 8.71% -20.00%
Spice Priv. Eq. N 11.30 -8.87% -1.10 1150 12.30 11.30 13.60 499 11.30 11.60 320 13.00% -41.15%
St. Galler KB N 396.50 0.00% 0.00 3401 398.00 391.00 399.50 181 396.50 397.00 12 0.13% -11.99%
Stadler Rail N 44.42 -1.07% -0.48 222425 45.02 44.16 45.20 160 44.42 44.50 1300 5.26% -8.15%
Starrag N 39.00 - - - - - - 5 38.00 39.00 250 -1.02% -15.58%
Straumann N 753.20 2.62% 19.20 89545 728.20 730.00 758.80 53 753.20 753.40 1080 10.76% -20.75%
Sulzer N 69.70 2.05% 1.40 159544 69.80 68.00 71.80 3066 69.70 69.75 33 10.55% -35.46%
Sunrise N 82.95 2.85% 2.30 732092 80.80 80.60 83.70 912 82.85 82.95 241 6.07% 9.07%
Swatch Group N 38.78 -0.77% -0.30 205715 39.72 37.88 40.18 753 38.78 38.80 53 5.38% -24.18%
Swatch Group I 200.90 -0.45% -0.90 442035 204.80 195.95 207.20 2724 200.80 200.90 2795 6.80% -25.59%
Swiss Life N 342.50 2.54% 8.50 240656 343.90 332.50 347.80 62 342.10 342.50 514 10.09% -29.50%
Swiss Prime Site N 90.35 1.01% 0.90 385365 90.00 88.60 90.75 1277 90.35 90.45 4432 1.80% -19.26%
Swiss Re N 78.12 3.33% 2.52 2652576 76.74 75.60 79.06 142066 78.12 78.16 318 9.26% -28.13%
Swisscom N 517.00 -0.50% -2.60 238132 519.60 507.20 521.80 1133 517.00 517.20 552 -2.49% 0.86%
Swissquote N 55.50 1.09% 0.60 38098 54.60 54.30 56.00 199 55.40 55.50 3069 6.53% 14.39%
Tecan N 285.80 -0.42% -1.20 42943 284.80 284.80 293.60 198 285.60 285.80 35 -4.35% 5.07%
Temenos N 117.90 0.81% 0.95 336668 118.60 115.70 124.10 2827 117.90 118.00 5597 5.27% -23.04%
Thurgauer KB PS 101.00 2.02% 2.00 1418 99.60 99.60 102.00 139 101.00 101.50 16 3.06% -7.34%
TORNOS HLDG 3.45 1.47% 0.05 19050 3.50 3.41 3.62 539 3.42 3.45 82 -8.49% -48.74%
TX Group N 67.90 -0.44% -0.30 2431 67.90 67.80 70.30 39 67.90 68.60 3 1.80% -27.53%
U-Blox N 65.05 -1.06% -0.70 32663 66.80 64.20 68.35 140 64.90 65.05 65 5.26% -33.49%
UBS Group N 9.68 4.42% 0.41 33885781 9.55 9.22 9.68 547 9.67 9.68 264071 10.10% -20.85%
Valartis N 8.75 1.16% 0.10 551 9.05 8.75 9.05 18 8.75 8.95 200 4.17% -14.22%
Valiant N 84.60 -0.47% -0.40 21474 86.20 83.00 86.40 54 84.60 84.70 323 6.02% -14.02%
Valora N 172.40 4.74% 7.80 31978 167.00 166.40 174.40 8 172.20 172.40 119 5.12% -36.15%
Varia N 36.50 -2.93% -1.10 3794 37.30 36.50 37.70 759 36.50 37.30 747 -2.67% -14.32%
VAT Group N 137.10 -1.37% -1.90 121230 141.50 136.60 144.40 2036 137.10 137.20 125 5.79% -16.17%
Vaudoise Vers. I 462.00 2.67% 12.00 1104 454.00 451.00 466.00 15 460.00 462.00 51 7.94% -19.23%
Vetropack I 2620.00 -3.32% -90.00 460 2730.00 2620.00 2780.00 24 2620.00 2695.00 3 -0.19% -13.82%
Vifor Pharma N 143.00 1.42% 2.00 184536 143.35 142.80 145.65 1122 143.00 143.10 11 7.12% -19.05%
Villars N 800.00 - - - - - - 5 700.00 830.00 18 13.48% -4.19%
Von Roll I 0.55 2.61% 0.01 37883 0.54 0.54 0.55 615 0.54 0.55 5669 0.00% -37.07%
Vontobel N 49.50 4.70% 2.22 83772 48.12 47.60 49.80 1769 49.50 49.52 4475 6.73% -28.42%
VP Bank I 124.60 0.97% 1.20 2750 125.20 124.00 125.80 3 124.60 125.00 727 1.30% -19.61%
VZ Holding N 331.00 -0.30% -1.00 4085 331.00 326.50 335.00 15 331.00 333.00 25 3.28% 10.89%
Walliser KB I 109.00 0.46% 0.50 1491 109.00 108.00 109.00 600 108.00 109.00 755 4.81% -3.54%
Warteck Invest N 2000.00 -0.99% -20.00 34 2040.00 2000.00 2040.00 9 2000.00 2010.00 1 1.01% -2.91%
Wisekey N 0.89 -0.22% -0.00 97919 0.93 0.88 0.93 3103 0.89 0.90 4920 -1.33% -58.89%
Ypsomed N 125.00 0.48% 0.60 6513 126.00 123.80 128.00 30 125.00 125.20 5 2.80% -4.58%
Zehnder N 35.75 -0.69% -0.25 29799 36.25 35.10 36.40 112 35.45 35.75 477 -0.14% -21.60%
Züblin N 28.20 2.17% 0.60 1009 28.00 27.60 28.20 338 28.00 28.40 999 1.44% 4.44%
Zug Estates N 1940.00 -0.26% -5.00 63 1900.00 1910.00 1950.00 2 1930.00 1940.00 1 3.47% -16.74%
Zuger Kantonalbank N 6200.00 1.31% 80.00 29 6160.00 6140.00 6200.00 1 6180.00 6200.00 6 1.31% -1.90%
Zur Rose N 141.00 -3.69% -5.40 84450 148.00 140.40 149.20 1799 141.00 141.20 23 6.82% 31.78%
Zurich Insurance N 319.40 1.78% 5.60 1101122 317.00 311.90 322.20 2632 319.40 319.50 374 -4.14% -19.57%
Zwahlen & Mayr I 198.00 -7.48% -16.00 109 195.00 195.00 216.00 250 197.00 216.00 44 -8.33% -21.43%