24.01.2020 01:04:32
SPI
13104.33
CHF
-107.1900
-0.81%
23.01.2020 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 13211.52 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 22:06
Währung CHF Aktualisierungsstand 24.01.2020 / 01:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.08% 13279.9 12763.0
1 Woche 1.21% 13279.9 12975.0
1 Monat 1.13% 13279.9 12763.0
3 Monate 8.27% 13279.9 12135.8
6 Monate 8.53% 13279.9 11560.0
1 Jahr 25.18% 13279.9 10365.9
3 Jahre 45.57% 13279.9 9001.6
SMI
31.02
26.51
2.08
1.86
-9.09
-10.68
SMI
SMI
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":2.08,"chartHeight":10.670335553635,"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":1.86,"chartHeight":10.160962910193,"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":-0.22,"chartHeight":7.3333333333333,"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":2.18,"chartHeight":10.884292989737,"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":0.59,"chartHeight":7.3333333333333,"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":1.05,"chartHeight":7.5556435787167,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.01.2020 01:04:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 22.94 -1.38% -0.32 6062998 23.13 22.86 23.25 41722 22.94 22.95 5749 -0.69% -1.84%
Addex N 2.12 -2.75% -0.06 76306 2.17 2.10 2.24 1144 2.12 2.15 500 14.29% 29.27%
Adecco N 59.28 -1.30% -0.78 636397 60.00 59.26 60.24 7267 59.28 59.30 725 -1.53% -3.17%
Adval Tech N 159.00 0.63% 1.00 161 159.00 159.00 161.00 99 159.00 165.00 15 1.27% -6.47%
Aevis N 14.00 0.00% 0.00 4058 14.00 14.00 14.30 829 14.00 14.20 5000 4.87% 0.00%
Airesis N 1.02 - - - - - - 14900 1.00 1.08 33178 -8.11% -13.56%
Alcon N 59.87 -0.93% -0.56 1295151 60.08 59.87 60.64 10545 59.87 59.90 38 1.92% 9.25%
Allreal N 201.00 0.00% 0.00 23921 201.00 200.00 202.00 472 200.50 201.00 3783 1.93% 4.47%
Also N 163.40 -1.09% -1.80 19088 166.00 161.20 166.00 267 163.40 163.60 83 2.38% 0.00%
Aluflexpack N 21.40 3.63% 0.75 7584 20.60 20.60 21.40 9479 21.25 21.40 491 4.14% 7.54%
AMS I 40.95 -3.03% -1.28 1476289 41.89 40.67 43.33 31612 40.95 41.00 3917 -6.10% 4.28%
APG SGA N 285.50 -0.87% -2.50 1337 288.00 284.00 288.00 1 283.00 285.50 305 1.96% 0.53%
Arbonia N 12.48 -0.95% -0.12 244137 12.70 12.44 12.70 492 12.46 12.48 815 -6.59% -0.95%
Arundel N 1.94 -7.62% -0.16 160 1.94 1.94 1.94 100 1.94 2.10 6618 0.00% -6.73%
Aryzta N 0.97 1.06% 0.01 8014827 0.96 0.93 0.97 1801 0.97 0.97 2494 -2.24% -10.33%
Ascom N 10.06 -1.37% -0.14 68611 10.16 10.02 10.18 11374 10.04 10.08 540 -5.81% -4.37%
Asmallworld N 2.80 1.45% 0.04 1020 2.75 2.75 2.81 1490 2.75 2.86 3395 0.00% 3.70%
Autoneum N 118.40 3.14% 3.60 63666 119.00 117.30 121.60 9 118.30 118.40 8 0.94% 1.89%
Bachem N 164.00 1.74% 2.80 16777 162.00 161.00 164.00 4233 163.00 164.00 269 5.67% 5.94%
Bâloise N 175.50 -1.24% -2.20 135050 178.20 175.50 179.00 649 175.50 175.60 1989 0.63% 0.29%
Bank Linth N 490.00 0.82% 4.00 32 484.00 484.00 490.00 10 488.00 492.00 10 0.41% 0.82%
BC Genève N 199.50 0.25% 0.50 511 199.00 198.00 199.50 200 199.00 199.50 98 1.27% 2.57%
BC Jura I 59.00 0.00% 0.00 5 59.00 59.00 59.00 28 58.00 59.00 183 2.61% 5.36%
BC Vaudoise N 815.00 0.12% 1.00 6053 815.00 810.00 816.00 303 815.00 816.00 270 0.62% 3.16%
Banque Profil I 2.00 0.50% 0.01 7418 1.92 1.91 2.00 534 1.80 2.00 824 0.50% -9.91%
Barry Callebaut N 2194.00 0.55% 12.00 18007 2178.00 2176.00 2210.00 435 2194.00 2196.00 97 2.72% 2.62%
Basellandsch. KB PS 934.00 0.00% 0.00 107 934.00 932.00 934.00 130 930.00 934.00 247 0.86% 1.52%
Basilea Pharma N 58.40 -2.01% -1.20 92515 59.60 58.00 60.50 29 58.35 58.40 1230 2.37% 24.63%
Basler KB PS 79.00 1.54% 1.20 16381 77.20 77.20 79.00 17 78.80 79.00 2922 2.07% 5.33%
BB Biotech N 66.45 -1.56% -1.05 112921 67.30 66.40 68.00 1500 66.45 66.50 4205 1.30% 0.30%
Belimo N 6860.00 -0.87% -60.00 1048 6940.00 6810.00 6980.00 7 6850.00 6860.00 14 -0.58% -5.90%
Bell Food Group N 259.50 0.97% 2.50 3455 258.00 256.00 261.00 14 259.00 259.50 22 0.19% -0.95%
Bellevue N 25.70 0.78% 0.20 1882 25.60 25.10 25.70 253 25.10 25.70 298 0.78% 7.53%
Titlis-Bahnen N 352.00 -1.12% -4.00 180 357.00 350.00 357.00 5 351.00 353.00 5 1.15% 1.73%
BEKB | BCBE N 226.00 -1.31% -3.00 1923 230.00 226.00 230.00 314 226.00 227.00 12 0.22% 1.80%
BFW Liegenschaften N 44.20 0.00% 0.00 1365 44.00 44.00 44.20 9430 44.10 44.20 11606 0.00% -0.23%
BKW N 87.90 -0.11% -0.10 60197 87.90 86.80 88.30 1343 87.90 88.00 912 3.53% 23.11%
Blackstone Res. N 0.90 -0.22% -0.00 5890 0.90 0.89 0.90 1019 0.85 0.90 34285 -0.22% -4.06%
Bobst N 51.60 0.39% 0.20 27178 50.40 50.40 52.05 75 51.35 51.60 79 -4.09% -8.43%
Bossard N 142.40 -1.52% -2.20 89278 144.10 141.40 144.70 11 142.20 142.40 241 -4.49% -18.49%
Bucher N 334.60 -0.95% -3.20 39577 338.60 332.40 339.20 205 334.40 334.60 65 -0.36% -1.53%
Burckhardt Compr. N 271.50 -2.69% -7.50 7877 279.00 270.00 279.00 380 271.00 271.50 132 -3.38% 2.45%
Burkhalter N 76.80 -2.17% -1.70 3105 78.20 76.80 78.40 193 76.80 77.10 14 0.79% 0.92%
BVZ N 1350.00 -1.46% -20.00 114 1380.00 1350.00 1380.00 7 1320.00 1350.00 4 -2.17% 12.50%
Calida N 37.30 -1.06% -0.40 2968 37.80 36.80 37.80 116 36.80 37.30 99 -0.27% 1.36%
Gavazzi I 258.00 -0.39% -1.00 88 259.00 258.00 259.00 61 258.00 260.00 21 -1.15% -0.77%
Cassiopea N 39.60 -3.41% -1.40 4057 41.00 39.60 41.70 569 39.60 39.90 65 -6.82% -5.71%
Cembra Money Bank N 113.80 -1.90% -2.20 78027 116.00 113.80 116.10 1078 113.80 113.90 2159 -0.26% 7.36%
Lindt & Sprüngli N 91800.00 0.00% 0.00 158 91800.00 91400.00 92300.00 2 91800.00 91900.00 4 2.68% 7.37%
Lindt & Sprüngli PS 8150.00 0.49% 40.00 2793 8110.00 8100.00 8180.00 17 8150.00 8155.00 25 1.88% 8.45%
Cicor Technologies N 62.00 1.31% 0.80 1577 61.40 61.20 62.00 34 61.70 62.00 688 -1.12% 4.38%
Clariant N 22.06 -1.39% -0.31 1469739 22.30 21.96 22.39 3142 22.05 22.06 247191 3.23% 2.13%
Coltene N 92.60 -1.49% -1.40 2968 94.00 91.80 94.00 10 91.50 92.60 170 0.33% 4.28%
Comet N 129.70 -0.15% -0.20 47603 130.00 128.10 131.40 58 129.70 129.90 62 4.60% 5.79%
Richemont N 74.90 -2.32% -1.78 3022108 75.80 74.70 76.00 7239 74.90 74.92 2567 -2.93% -1.53%
CI COM I 2.36 - - - - - - 152 2.34 2.70 100 -12.59% -2.48%
Comp. Fin. Tradition 105.50 -0.94% -1.00 2918 106.00 105.50 106.50 390 105.50 107.00 373 0.00% 0.00%
Conzzeta N 1146.00 1.06% 12.00 3021 1136.00 1126.00 1148.00 23 1144.00 1146.00 18 -0.35% -0.87%
Cosmo N 80.30 -3.02% -2.50 19332 82.80 79.20 82.80 99 80.20 80.30 666 1.13% 4.69%
CPH N 79.00 1.54% 1.20 1151 77.80 77.80 79.00 200 78.00 79.00 99 0.00% -0.25%
Crealogix N 117.50 -0.42% -0.50 125 120.00 117.50 120.00 129 117.50 118.50 600 0.86% 7.80%
CS Group N 13.06 -0.83% -0.11 11509486 13.18 13.01 13.27 7495 13.06 13.06 161489 -3.11% -0.31%
Daetwyler I 170.80 0.83% 1.40 47745 169.40 168.40 171.00 54 170.60 170.80 1400 -0.58% -8.37%
DKSH N 55.80 -1.85% -1.05 142751 56.50 55.60 56.80 185 55.75 55.80 714 -1.24% 5.88%
Dormakaba N 630.50 -0.47% -3.00 21819 632.50 625.50 632.50 19 630.00 630.50 3 -3.96% -8.95%
Dufry N 88.88 -3.16% -2.90 380907 91.30 88.82 91.42 4997 88.88 89.00 14323 -6.48% -7.44%
Edisun Power N 130.00 0.78% 1.00 370 130.00 130.00 132.00 50 130.00 132.00 100 -3.70% -2.26%
EFG International N 6.27 0.00% 0.00 360784 6.22 6.22 6.41 2187 6.25 6.27 414 0.80% -1.88%
Elma Electronic N 440.00 - - - - - - 110 438.00 440.00 1 0.46% 0.46%
Emmi N 868.00 0.12% 1.00 4961 864.00 864.00 872.00 8 867.50 868.00 10 0.17% 3.03%
Ems-Chemie N 651.00 -1.59% -10.50 19342 661.00 647.00 661.50 232 650.00 651.00 1254 3.83% 2.28%
Evolva N 0.28 -2.41% -0.01 5490588 0.29 0.27 0.30 35176 0.28 0.29 34687 18.41% 29.22%
Feintool N 55.60 -0.71% -0.40 7225 55.80 54.90 55.80 5 55.10 55.60 11 -4.47% -10.03%
Flughafen Zürich N 171.60 -1.04% -1.80 112279 173.60 171.60 173.90 1680 171.50 171.60 418 -1.77% -2.89%
Forbo N 1704.00 0.47% 8.00 5557 1701.00 1681.00 1708.00 28 1702.00 1704.00 6 1.31% 3.40%
Fundamenta N 15.40 0.65% 0.10 14347 15.25 15.25 15.40 862 15.35 15.40 6978 0.33% 0.33%
Galenica N 64.40 0.55% 0.35 151450 64.35 64.10 64.95 550 64.35 64.40 20443 2.47% 7.60%
GAM N 2.85 -3.32% -0.10 735100 2.95 2.82 2.98 23846 2.85 2.86 4738 2.59% 1.71%
Geberit N 515.00 -0.92% -4.80 169688 519.40 514.40 520.80 525 515.00 515.20 973 0.04% -5.19%
Georg Fischer N 970.50 -1.47% -14.50 16549 984.00 965.00 985.00 150 970.00 970.50 223 -1.12% -1.27%
Givaudan N 3091.00 -0.90% -28.00 37893 3128.00 3086.00 3130.00 85 3090.00 3091.00 153 1.41% 1.98%
Glarner KB N 33.50 0.00% 0.00 1331 33.70 33.50 33.70 109 33.50 33.60 200 -0.59% 0.60%
Graubündner KB PS 1520.00 0.00% 0.00 217 1520.00 1505.00 1535.00 13 1505.00 1520.00 8 0.66% 2.36%
Groupe Minoteries N 342.00 0.59% 2.00 333 350.00 342.00 350.00 10 342.00 354.00 68 2.40% -5.00%
Gurit I 1576.00 -0.63% -10.00 1502 1598.00 1574.00 1616.00 122 1576.00 1586.00 1 8.24% 5.49%
Helvetia N 140.80 -0.42% -0.60 65056 141.50 140.30 142.90 490 140.80 140.90 1135 1.51% 2.92%
Hiag Immo N 109.00 -1.80% -2.00 5014 110.00 109.00 111.50 297 109.00 111.00 486 -1.80% 0.93%
Highlight I 28.00 1.45% 0.40 1634 27.40 27.40 28.00 2 27.40 28.00 433 9.38% 11.11%
Hochdorf N 86.50 -1.59% -1.40 1001 86.00 85.50 87.10 15 86.00 86.50 71 -5.15% 3.97%
Huber+Suhner N 74.20 -3.01% -2.30 72828 73.40 72.70 76.10 1140 74.10 74.20 759 -3.89% -3.39%
Hypo Lenzburg N 4660.00 -0.85% -40.00 8 4660.00 4660.00 4660.00 2 4640.00 4680.00 7 0.00% 1.75%
Idorsia N 33.00 -0.90% -0.30 451971 33.24 32.94 33.48 3351 32.98 33.00 2967 3.71% 10.22%
Implenia N 42.16 -1.95% -0.84 38692 42.98 42.04 43.00 11 42.16 42.18 36 4.10% 7.39%
Inficon N 753.50 -0.66% -5.00 7685 762.00 750.50 762.00 20 753.00 753.50 30 -1.12% -1.95%
Interroll N 1982.00 -2.36% -48.00 3590 2020.00 1950.00 2030.00 102 1982.00 1984.00 3 -11.12% -8.87%
Intershop N 617.00 1.82% 11.00 1344 607.00 602.00 623.00 26 615.00 617.00 37 3.18% 8.82%
Investis N 84.00 -0.94% -0.80 3336 84.80 84.00 84.80 246 84.00 84.60 213 0.48% 3.45%
IVF Hartmann N 160.00 0.00% 0.00 150 160.00 160.00 163.00 48 160.00 162.00 110 0.63% 2.56%
Julius Bär N 49.73 -3.02% -1.55 814314 51.26 49.58 51.26 562 49.72 49.73 10610 0.71% -0.40%
Jungfraubahn N 175.60 -0.34% -0.60 4579 176.40 175.00 179.80 104 175.60 175.80 2 1.15% 6.42%
Kardex N 164.60 -2.26% -3.80 17946 168.40 162.80 169.00 55 164.60 164.80 382 -2.49% 0.98%
Klingelnberg N 21.95 -2.44% -0.55 21526 22.50 21.90 22.50 310 21.90 21.95 250 -6.00% -10.04%
Komax N 194.60 -2.46% -4.90 50337 199.50 192.70 200.80 439 194.50 194.60 307 -15.98% -17.68%
Kudelski I 5.50 -2.83% -0.16 120123 5.65 5.46 5.72 2312 5.50 5.51 465 -3.51% -4.35%
Kühne + Nagel N 162.95 -2.60% -4.35 261661 167.00 162.95 167.00 4290 162.95 163.00 6927 -1.24% -0.15%
Kuros BioSciences N 3.00 1.01% 0.03 40662 2.93 2.93 3.00 1600 2.98 3.00 8601 3.81% 22.45%
LafargeHolcim N 51.72 -0.58% -0.30 2404201 51.90 51.60 52.32 5398 51.70 51.72 26368 -1.15% -3.69%
Lalique N 38.00 -2.56% -1.00 50 38.00 38.00 38.00 1750 37.80 38.00 899 2.15% -2.06%
Landis+Gyr N 98.80 -0.85% -0.85 172960 99.50 97.45 99.80 301 98.75 98.80 16927 -2.95% -1.89%
Lmgroup I 45.00 1.12% 0.50 5387 44.50 44.00 45.00 98 44.30 45.00 1587 0.45% -2.17%
Leclanché N 1.34 -0.37% -0.01 92689 1.35 1.34 1.39 21000 1.34 1.34 5884 0.75% -3.58%
Lem N 1480.00 -0.27% -4.00 535 1484.00 1460.00 1490.00 5 1470.00 1480.00 62 0.27% 3.93%
Leonteq N 34.94 -0.40% -0.14 20137 35.48 34.50 35.48 14 34.90 34.94 74 -1.13% 6.39%
LLB N 62.20 0.81% 0.50 13895 62.40 62.00 63.50 399 62.20 62.60 54 2.13% -0.32%
Logitech N 46.72 -0.70% -0.33 916833 47.09 46.45 47.10 108 46.70 46.72 19598 3.29% 1.94%
Lonza N 397.80 -0.55% -2.20 569407 399.30 397.20 401.10 411 397.80 397.90 105 8.48% 12.63%
LumX N 0.07 3.57% 0.00 78000 0.07 0.07 0.07 10000 0.06 0.07 55000 3.57% -0.68%
Luzerner KB N 413.50 -0.36% -1.50 2064 415.00 411.50 415.00 22 412.50 413.50 50 -0.48% -1.43%
MCH Group N 24.40 -2.40% -0.60 3255 24.70 24.30 25.00 123 24.40 24.50 494 -3.94% -6.51%
Medacta N 80.80 -0.25% -0.20 66496 80.90 80.10 81.40 1026 80.70 80.80 627 11.60% 11.60%
Medartis N 45.65 -3.89% -1.85 4352 47.50 45.65 47.50 99 45.65 46.10 1 0.55% 4.46%
Meier Tobler N 14.90 -0.27% -0.04 2754 14.90 14.78 14.98 50 14.82 14.94 604 2.05% 6.43%
Metall Zug N 2230.00 -0.89% -20.00 124 2270.00 2230.00 2270.00 9 2230.00 2250.00 13 0.90% 2.29%
Meyer Burger N 0.40 0.45% 0.00 1485982 0.39 0.39 0.40 50718 0.40 0.40 27165 -0.40% 7.15%
Mikron N 6.46 0.94% 0.06 1248 6.50 6.46 6.50 100 6.44 6.48 100 1.89% -4.44%
Mobilezone N 11.04 -2.30% -0.26 161040 11.36 10.94 11.36 4355 11.04 11.06 745 -0.54% 1.66%
Mobimo N 318.00 0.16% 0.50 20714 319.50 317.50 321.50 294 317.50 318.00 73 4.95% 10.23%
Molecular Partners N 23.90 3.91% 0.90 44156 23.10 23.00 23.95 20 23.85 23.90 1 13.54% 36.42%
Nestlé N 108.34 -0.40% -0.44 5136914 109.00 107.88 109.08 2463 108.32 108.34 28606 3.28% 3.40%
Newron Pharma N 6.69 -2.76% -0.19 21949 6.88 6.67 7.00 750 6.68 6.69 49 0.15% 5.35%
Novartis N 91.82 -0.36% -0.33 4574831 92.02 91.64 92.87 2673 91.81 91.82 269 0.21% -0.09%
Novavest N 44.20 0.00% 0.00 5873 44.10 44.00 44.30 42 44.10 44.20 194 -0.11% 1.60%
ObsEva N 4.02 -5.63% -0.24 31161 4.31 4.02 4.31 3981 4.02 4.07 4 7.49% 15.85%
OC Oerlikon N 10.52 -3.13% -0.34 1873701 10.82 10.45 10.85 29668 10.51 10.52 14420 -5.82% -7.39%
Orascom N 14.90 -0.53% -0.08 14071 14.98 14.78 14.98 700 14.86 14.90 667 -1.59% -2.49%
Orell Füssli N 113.00 0.00% 0.00 7123 113.00 112.00 114.00 355 112.00 113.00 154 0.89% 13.57%
Orior N 89.90 -1.21% -1.10 14387 91.00 89.80 91.00 1506 89.90 90.00 16 0.78% 0.45%
Pargesa I 80.90 -1.22% -1.00 177122 82.20 80.90 82.20 524 80.90 80.95 191 -1.64% 0.56%
Partners Group N 894.00 -4.95% -46.60 231957 925.00 891.00 925.20 1321 894.00 894.20 182 -2.93% 0.74%
Peach Property N 39.30 -0.25% -0.10 5881 39.30 39.00 39.50 110 39.30 39.50 1105 -1.01% -0.51%
Perfect Holding N 0.01 -3.33% -0.00 34464 0.01 0.01 0.01 131486 0.01 0.02 60608 -3.33% -14.71%
Perrot Duval I 148.00 0.68% 1.00 300 147.00 147.00 148.00 950 143.00 147.00 25 8.82% 8.03%
Phoenix Mecano I 479.50 0.00% 0.00 836 479.50 478.50 479.50 28 479.00 479.50 20 0.31% 0.21%
Pierer Mobility I 50.50 -2.88% -1.50 18170 52.00 50.20 52.00 400 50.50 50.70 324 -9.01% -6.48%
Plazza N 284.00 1.07% 3.00 873 282.00 280.00 284.00 10 283.00 284.00 49 3.27% 0.71%
Poenina N 47.50 - - - - - - 25 47.30 47.60 300 1.50% -1.66%
Polyphor N 7.50 0.13% 0.01 4678 7.35 7.35 7.50 831 7.38 7.50 1362 2.32% -5.06%
Private Equity N 59.00 0.00% 0.00 55 58.00 58.00 59.00 50 58.50 59.00 2525 0.00% 0.85%
PSP N 145.40 1.39% 2.00 256584 144.00 143.90 146.00 88 145.20 145.40 3440 4.68% 8.83%
Relief Therapeut. N 0.00 0.00% 0.00 19212246 0.00 0.00 0.00 46958083 0.00 0.00 5317872 -16.67% 0.00%
Rieter N 127.70 -1.39% -1.80 8223 129.30 127.40 130.10 21 127.40 127.70 107 -3.62% -7.53%
Roche GS 327.40 -0.91% -3.00 2017911 329.75 326.80 331.35 1000 327.40 327.45 51 2.01% 4.27%
Romande Energie N 1260.00 0.80% 10.00 103 1250.00 1250.00 1260.00 80 1240.00 1260.00 20 0.80% 5.00%
Santhera N 11.64 -3.00% -0.36 34157 12.00 11.40 12.00 420 11.42 11.50 5445 -5.06% 2.65%
Schaffner N 198.00 -3.41% -7.00 574 204.00 197.50 204.00 35 198.00 198.50 3 -2.46% -10.81%
Schindler N 243.60 -0.73% -1.80 30023 244.80 240.60 245.80 4 243.40 243.60 1185 1.50% 2.70%
Schindler PS 253.00 -1.13% -2.90 184594 255.10 250.60 256.10 756 253.00 253.20 464 1.32% 2.76%
Schlatter N 35.00 -6.91% -2.60 250 35.00 35.00 35.00 1158 35.00 37.60 156 -5.91% -2.23%
Schmolz + Bickenbach 0.23 -2.98% -0.01 4510334 0.24 0.23 0.24 374734 0.23 0.23 9747 -4.80% -18.86%
Schweiter I 1216.00 -1.30% -16.00 6842 1234.00 1200.00 1234.00 111 1216.00 1218.00 123 -2.09% -0.82%
SNB N 6040.00 1.00% 60.00 571 6000.00 5970.00 6260.00 1 5980.00 6040.00 5 8.05% 12.06%
Sensirion N 41.25 -1.32% -0.55 12992 41.10 41.00 41.75 3 41.25 41.40 81 -8.33% 0.49%
SF Urban Prop. N 101.00 -1.94% -2.00 2705 103.00 101.00 104.00 272 101.00 104.00 3498 -1.94% 2.54%
SFS N 90.55 -1.58% -1.45 90781 92.40 90.35 92.65 262 90.55 90.65 206 -3.36% -2.74%
SGS N 2709.00 -0.59% -16.00 21787 2736.00 2702.00 2736.00 224 2706.00 2709.00 188 1.84% 2.19%
Siegfried N 478.00 -3.34% -16.50 18225 493.50 477.50 499.50 277 478.00 478.50 180 1.59% 1.92%
SIG Combibloc N 15.36 -3.52% -0.56 1776507 15.70 15.00 15.72 348 15.34 15.36 25065 -0.39% -0.65%
Sika N 179.30 -2.45% -4.50 654132 183.45 178.45 183.95 38 179.25 179.30 91 0.65% -1.40%
SoftwareOne N 25.40 -3.24% -0.85 139772 26.25 25.10 26.30 994 25.35 25.40 1284 -0.39% 2.63%
Sonova N 240.80 0.58% 1.40 497795 239.00 238.20 244.40 859 240.70 240.80 348 6.08% 8.71%
Spice Priv. Eq. N 18.40 0.00% 0.00 2852 18.40 18.00 18.40 100 18.40 18.70 200 -0.54% -4.17%
St. Galler KB N 460.50 0.55% 2.50 2485 459.50 458.00 461.00 21 459.50 460.50 70 0.11% 2.22%
Stadler Rail N 47.38 -0.34% -0.16 245518 47.60 46.80 47.82 360 47.34 47.38 1031 -2.07% -2.03%
Starrag N 48.00 0.42% 0.20 - 48.00 48.00 48.00 99 48.00 48.60 300 6.67% 3.90%
Straumann N 999.60 -1.81% -18.40 45076 1015.00 997.40 1021.00 372 999.60 999.80 441 1.38% 5.18%
Sulzer N 108.50 0.09% 0.10 85744 108.70 107.40 108.70 198 108.40 108.50 2006 0.84% 0.46%
Sunrise N 80.05 -1.60% -1.30 183942 81.35 79.90 81.35 3383 80.05 80.15 2627 0.69% 5.26%
Swatch Group N 49.88 -2.67% -1.37 159568 50.80 49.88 50.85 1621 49.88 49.90 311 -2.39% -2.48%
Swatch Group I 259.50 -3.03% -8.10 385323 263.60 259.50 265.20 1507 259.50 259.60 2590 -4.67% -3.89%
Swiss Life N 493.10 -0.22% -1.10 181849 494.90 492.70 499.60 1661 493.10 493.20 63 2.01% 1.50%
Swiss Prime Site N 119.00 0.25% 0.30 331848 119.20 118.50 119.80 1488 119.00 119.10 12796 2.06% 6.34%
Swiss Re N 109.80 -0.36% -0.40 1230850 110.20 109.55 110.95 417 109.75 109.80 1134 1.53% 1.01%
Swisscom N 527.80 -0.57% -3.00 111465 531.00 527.00 531.80 208 527.80 528.00 620 0.92% 2.97%
Swissquote N 59.80 0.00% 0.00 96144 59.80 59.25 60.30 319 59.80 59.85 98 5.00% 23.25%
Tecan N 284.40 -1.73% -5.00 19392 288.00 284.20 290.00 201 284.40 284.60 7 1.86% 4.56%
Temenos N 154.75 -2.58% -4.10 267885 158.25 154.40 159.00 36 154.70 154.75 1190 1.81% 1.01%
Thurgauer KB PS 106.50 -0.47% -0.50 1475 107.00 106.50 107.50 444 106.50 107.50 15 -1.39% -2.29%
Tornos N 6.66 0.30% 0.02 16039 6.58 6.58 6.82 103 6.66 6.73 150 -0.89% -1.04%
TX Group N 91.30 -1.83% -1.70 5766 92.70 91.20 93.00 248 91.30 92.30 2 -1.08% -2.56%
U-Blox N 93.90 -1.98% -1.90 38367 95.85 93.85 96.65 2187 93.90 93.95 34 -0.53% -3.99%
UBS Group N 12.28 -0.89% -0.11 21296966 12.39 12.20 12.42 3994 12.28 12.28 35103 -3.12% 0.45%
Valartis N 10.00 -1.96% -0.20 - 10.00 10.00 10.00 1414 9.90 10.00 1000 0.00% -1.96%
Valiant N 99.50 -0.70% -0.70 20095 100.60 98.90 100.60 30 99.30 99.50 2562 0.71% 1.12%
Valora N 268.00 -0.37% -1.00 24389 270.00 266.50 270.50 611 267.50 268.00 381 -0.74% -0.74%
Varia N 43.20 0.00% 0.00 3530 43.00 43.00 43.30 5000 43.00 43.20 1148 0.23% 1.41%
VAT Group N 154.55 -1.37% -2.15 114052 156.50 153.60 157.20 78 154.50 154.55 385 -1.02% -5.50%
Vaudoise Vers. I 608.00 0.00% 0.00 913 606.00 604.00 608.00 10 604.00 608.00 111 5.56% 6.29%
Vetropack I 2980.00 -1.97% -60.00 251 3040.00 2975.00 3040.00 2 2970.00 2980.00 308 -5.55% -1.97%
Vifor Pharma N 182.35 -1.65% -3.05 207717 184.80 182.05 184.80 4004 182.35 182.40 1780 0.05% 3.23%
Villars N 830.00 0.00% 0.00 10 830.00 830.00 830.00 5 820.00 830.00 18 0.00% -0.60%
Von Roll I 0.84 -0.71% -0.01 44755 0.84 0.83 0.84 18550 0.83 0.84 18775 3.70% -3.89%
Vontobel N 69.45 -0.43% -0.30 101479 69.80 69.20 69.95 1758 69.40 69.45 2190 1.24% 0.43%
VP Bank I 165.60 0.24% 0.40 1377 166.80 164.00 166.80 12 164.20 165.60 6 -0.60% 6.84%
VZ Holding N 333.50 0.91% 3.00 7795 328.00 328.00 339.50 15 333.50 334.00 40 10.98% 11.73%
Walliser KB I 113.50 -1.30% -1.50 2008 114.50 113.50 115.50 407 113.50 114.00 35 0.44% 0.44%
Warteck Invest N 2200.00 0.92% 20.00 166 2180.00 2160.00 2200.00 30 2160.00 2200.00 44 4.76% 6.80%
Wisekey N 1.90 0.11% 0.00 38422 1.99 1.85 1.99 759 1.90 1.93 433 -1.35% -12.13%
Ypsomed N 142.40 -1.66% -2.40 25731 144.00 141.80 144.80 97 142.40 143.00 140 6.27% 8.70%
Zehnder N 46.35 -2.22% -1.05 21249 47.50 46.25 47.50 71 46.35 46.55 19 8.80% 1.64%
Züblin N 29.00 0.00% 0.00 483 29.00 28.80 29.00 970 28.80 29.00 1400 0.69% 7.41%
Zug Estates N 2360.00 -1.67% -40.00 145 2410.00 2360.00 2410.00 13 2360.00 2370.00 2 0.00% 1.29%
Zuger Kantonalbank N 6300.00 - - - - - - 10 6300.00 6360.00 9 -0.32% -0.32%
Zur Rose N 127.80 -0.16% -0.20 57553 128.00 126.20 128.40 880 127.60 127.80 56 5.62% 19.44%
Zurich Insurance N 407.00 -0.12% -0.50 532876 409.00 405.90 411.00 2250 407.00 407.10 288 2.49% 2.49%
Zwahlen & Mayr I 256.00 - - - - - - 3 252.00 256.00 19 2.40% 1.59%