13.11.2019 03:56:28
SPI
12453.92
CHF
-1.6400
-0.01%
12.11.2019 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 12455.56 Volatilität in % -
Börse Letzter Handel 12.11.2019 / 22:06
Währung CHF Aktualisierungsstand 13.11.2019 / 03:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.69% 12490.7 9783.5
1 Woche 0.45% 12490.7 12369.6
1 Monat 2.26% 12490.7 12014.0
3 Monate 4.90% 12490.7 11574.4
6 Monate 8.62% 12490.7 11282.7
1 Jahr 17.99% 12490.7 9517.0
3 Jahre 44.79% 12490.7 8444.6
18.78
13
SMI
26.69
22.36
SMI
-9.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.78,"chartHeight":20.696473745003,"year":2017,"ID_NOTATION":"7911158"},"2018":{"performance":-9.09,"chartHeight":17.390229099037,"year":2018,"ID_NOTATION":"7911158"},"2019":{"performance":26.69,"chartHeight":22,"year":2019,"ID_NOTATION":"7911158"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.11.2019 03:56:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 21.71 0.98% 0.21 5187668 21.50 21.44 21.71 2243 21.70 21.71 67461 1.97% 16.13%
Addex N 1.62 -3.56% -0.06 9420 1.69 1.60 1.69 6 1.62 1.62 42 -5.52% -27.78%
Adecco N 60.60 0.46% 0.28 686012 60.18 59.96 60.66 219 60.58 60.60 11312 1.54% 31.94%
Adval Tech N 166.00 -1.78% -3.00 2 166.00 166.00 166.00 28 166.00 170.00 50 -2.92% -14.43%
Aevis N 13.40 0.75% 0.10 21263 13.30 13.20 13.60 100 13.25 13.40 654 1.13% 9.84%
Airesis N 1.21 -0.82% -0.01 231 1.22 1.21 1.22 5920 1.21 1.25 798 -3.20% -2.42%
Alcon N 58.31 0.62% 0.36 1396494 57.31 57.31 58.47 73 58.31 58.33 780 0.19% 0.00%
Allreal N 191.40 0.21% 0.40 14545 190.20 190.00 191.60 55 191.40 191.60 371 -0.62% 25.02%
Also N 145.80 0.00% 0.00 8581 146.80 144.60 146.80 86 145.60 146.00 400 -1.49% 30.88%
Aluflexpack N 20.85 0.00% 0.00 8697 21.15 20.85 21.50 1406 20.85 21.05 39 -3.70% 0.00%
AMS I 44.81 -3.86% -1.80 1484528 46.96 44.17 46.99 2532 44.80 44.81 2920 -3.43% 90.20%
APG SGA N 288.50 -0.86% -2.50 469 289.50 288.50 292.50 8 288.50 290.00 95 1.23% -12.58%
Arbonia N 12.80 -2.44% -0.32 172578 12.72 12.44 12.86 2193 12.76 12.80 11469 4.75% 18.52%
Arundel N 2.18 - - - - - - 600 1.94 2.18 100 6.86% -9.17%
Aryzta N 0.92 0.11% 0.00 4134328 0.91 0.90 0.92 1084 0.92 0.92 3621 8.71% -15.61%
Ascom N 10.26 -0.77% -0.08 33167 10.34 10.22 10.40 59 10.24 10.26 1481 1.58% -24.45%
Asmallworld N 2.88 -2.37% -0.07 15580 2.94 2.88 2.94 965 2.88 2.95 500 2.86% -27.09%
Autoneum N 121.40 -0.65% -0.80 17365 121.60 121.00 123.50 18 121.20 121.40 244 2.27% -17.64%
Bachem N 150.00 0.40% 0.60 15175 149.60 148.20 150.40 2582 150.00 150.20 60 0.13% 32.06%
Bâloise N 186.00 -0.27% -0.50 114783 187.00 185.20 187.00 529 185.90 186.00 1824 1.36% 37.37%
Bank Linth N 478.00 0.84% 4.00 65 476.00 476.00 482.00 9 478.00 482.00 30 -2.05% 5.75%
BC Genève N 195.50 -0.26% -0.50 421 196.50 195.50 197.00 29 195.50 196.00 425 -1.26% 1.82%
BC Jura I 55.50 1.83% 1.00 114 55.00 54.50 55.50 99 55.50 56.00 35 0.00% 4.72%
BC Vaudoise N 769.00 0.00% 0.00 3134 769.00 765.00 769.00 45 769.00 770.00 351 -0.90% 3.78%
Banque Profil I 2.36 - - - - - - 3301 2.34 2.64 3142 -1.67% -24.84%
Barry Callebaut N 1958.00 -6.14% -128.00 568504 1932.00 1875.00 1973.00 95 1957.00 1958.00 1727 -5.96% 27.89%
Basellandsch. KB PS 910.00 0.44% 4.00 295 910.00 906.00 910.00 149 906.00 910.00 16 0.44% 0.22%
Basilea Pharma N 41.26 -1.29% -0.54 45027 41.96 40.74 42.00 2000 41.24 41.26 171 1.18% 3.25%
Basler KB PS 73.00 0.27% 0.20 2646 72.20 72.20 73.00 13 72.80 73.00 1070 0.55% 1.67%
BB Biotech N 65.40 0.62% 0.40 92702 65.20 64.95 65.60 150 65.30 65.40 2753 4.22% 11.99%
Belimo N 6580.00 0.77% 50.00 1594 6510.00 6440.00 6590.00 3 6570.00 6580.00 57 4.94% 67.01%
Bell Food Group N 270.50 -1.46% -4.00 1502 274.50 270.50 274.50 18 270.50 271.00 16 -0.55% -11.31%
Bellevue N 23.30 0.00% 0.00 929 23.40 23.20 23.40 310 23.30 23.40 1139 0.87% 17.68%
Titlis-Bahnen N 350.00 -0.57% -2.00 224 350.00 348.00 355.00 8 350.00 353.00 20 -0.28% -6.17%
BEKB | BCBE N 215.50 -0.23% -0.50 2157 217.00 215.50 218.00 218 215.50 216.00 5 -2.05% 10.63%
BFW Liegenschaften N 44.00 0.00% 0.00 25 44.00 44.00 44.00 200 43.80 44.00 7205 0.23% 3.29%
BKW N 70.20 -1.27% -0.90 123177 71.20 69.90 71.20 1801 70.20 70.30 2056 -2.09% 2.18%
Blackstone Res. N 1.04 0.00% 0.00 1 1.04 1.04 1.04 3437 1.00 1.04 1063 4.00% -71.27%
Bobst N 56.50 2.91% 1.60 60775 54.90 54.45 56.90 17 56.50 56.55 93 4.05% -17.28%
Bossard N 164.50 -0.60% -1.00 20016 166.50 163.60 166.50 160 164.50 164.60 81 0.80% 17.67%
Bucher N 326.00 -0.31% -1.00 31067 325.60 323.20 328.80 75 325.60 326.00 557 1.94% 23.30%
Burckhardt Compr. N 252.50 -0.59% -1.50 6364 255.00 250.00 255.00 107 252.50 253.50 2 2.23% 9.59%
Burkhalter N 79.00 -1.62% -1.30 5294 79.90 78.90 80.40 290 79.00 79.50 528 -0.13% 1.28%
BVZ N 1180.00 -0.84% -10.00 13 1190.00 1180.00 1190.00 11 1180.00 1200.00 12 -2.48% 46.58%
Calida N 33.00 1.85% 0.60 64513 32.50 32.30 33.00 120 32.50 33.00 4838 1.85% 8.73%
Gavazzi I 265.00 0.00% 0.00 50 265.00 265.00 267.00 28 265.00 266.00 4 0.00% 8.16%
Cassiopea N 41.50 -1.19% -0.50 1857 42.50 41.50 42.50 1343 41.50 41.60 328 8.92% 13.39%
Cembra Money Bank N 103.30 0.10% 0.10 111857 102.90 102.80 103.90 2545 103.30 103.40 1292 -1.05% 32.69%
Cham Group N 429.00 0.23% 1.00 88 428.00 428.00 429.00 1 429.00 430.00 6 -0.46% 4.38%
Lindt & Sprüngli N 82500.00 -0.48% -400.00 117 82400.00 82100.00 82600.00 1 82400.00 82500.00 7 0.61% 12.55%
Lindt & Sprüngli PS 7330.00 -0.34% -25.00 3778 7395.00 7315.00 7395.00 39 7330.00 7335.00 1 -0.41% 20.16%
Cicor Technologies N 47.00 -1.05% -0.50 16 47.35 47.00 47.35 9 47.00 47.50 251 1.08% 19.29%
Clariant N 20.57 0.73% 0.15 1193364 20.50 20.40 20.70 5241 20.57 20.59 272 -0.19% 13.71%
Coltene N 82.70 1.47% 1.20 3667 81.70 80.80 83.20 14 82.70 82.80 9 3.12% -1.90%
Comet N 96.35 -2.68% -2.65 15411 98.70 95.55 98.70 633 96.35 97.05 31 -2.48% 20.82%
Richemont N 72.56 -0.60% -0.44 3285668 72.62 72.18 73.10 4951 72.56 72.58 1000 -8.29% 15.17%
CI COM I 2.60 -2.99% -0.08 - 2.60 2.60 2.60 90 2.48 2.60 798 17.12% 0.78%
Comp. Fin. Tradition 102.50 -0.49% -0.50 189 103.00 102.50 103.00 4 102.50 103.00 729 -0.49% 0.49%
Conzzeta N 931.00 0.54% 5.00 5122 918.00 918.00 931.00 132 929.00 931.00 100 4.49% 21.07%
Cosmo N 72.90 0.69% 0.50 20436 72.30 70.70 72.90 71 72.70 72.90 96 -4.33% -17.06%
CPH N 79.40 0.00% 0.00 3 79.40 79.40 79.40 98 79.40 79.60 100 -0.75% -3.76%
Crealogix N 95.40 -0.21% -0.20 4 95.40 95.40 95.40 300 95.40 96.80 335 0.00% -14.05%
CS Group N 13.05 0.27% 0.04 9709771 13.01 12.98 13.11 20774 13.04 13.05 127642 0.46% 20.83%
Daetwyler I 169.80 -0.70% -1.20 23576 172.20 168.80 172.20 283 169.60 169.80 80 -0.24% 36.06%
DKSH N 50.05 -0.10% -0.05 74278 50.00 49.72 50.25 800 50.05 50.10 422 1.85% -26.23%
Dormakaba N 661.50 -0.45% -3.00 13409 663.00 658.00 668.00 216 661.50 662.00 115 1.30% 11.55%
Dufry N 96.66 -1.67% -1.64 505787 98.34 96.00 98.48 2581 96.66 96.68 5084 4.66% 3.80%
Edisun Power N 137.00 -0.72% -1.00 638 137.00 137.00 141.00 83 137.00 140.00 225 3.01% 90.28%
EFG International N 6.32 -0.47% -0.03 91215 6.37 6.30 6.37 64 6.31 6.32 2164 -2.62% 9.91%
Elma Electronic N 444.00 - - - - - - 20 418.00 444.00 17 6.22% 26.86%
Emmi N 824.50 -1.26% -10.50 7840 835.00 822.50 835.00 220 824.00 825.00 9 0.24% 20.98%
Ems-Chemie N 620.50 0.24% 1.50 16765 617.50 616.00 622.00 471 620.50 621.00 69 -0.96% 32.87%
Evolva N 0.15 -3.20% -0.01 787915 0.15 0.15 0.16 214658 0.15 0.15 4163 -6.09% -34.26%
Feintool N 60.40 -0.33% -0.20 4813 60.80 60.10 61.30 322 60.30 60.40 2069 -1.95% -19.68%
Flughafen Zuerich N 168.00 -2.95% -5.10 309146 167.20 166.30 172.60 820 167.90 168.00 545 -5.88% 3.38%
Forbo N 1596.00 0.00% 0.00 3366 1598.00 1585.00 1601.00 32 1595.00 1596.00 52 0.76% 15.57%
Fundamenta N 15.15 0.66% 0.10 7349 15.05 15.00 15.15 4690 15.10 15.15 9809 0.66% 4.50%
Galenica N 57.55 0.35% 0.20 192158 57.60 57.05 57.90 260 57.50 57.55 2006 0.35% 32.97%
GAM N 3.10 -2.08% -0.07 1122622 3.15 3.10 3.18 9690 3.10 3.11 663 -7.01% -19.50%
Geberit N 515.60 0.94% 4.80 136908 511.20 509.00 515.60 54 515.00 515.60 3313 0.82% 34.87%
Georg Fischer N 977.50 -0.96% -9.50 25279 988.00 970.50 994.00 42 977.00 977.50 537 -1.21% 24.28%
Givaudan N 2859.00 0.35% 10.00 20241 2857.00 2841.00 2864.00 16 2858.00 2859.00 264 -0.35% 25.62%
Glarner KB N 32.10 0.00% 0.00 1605 31.90 31.90 32.30 99 32.10 32.20 680 0.31% 13.83%
Graubündner KB PS 1465.00 0.00% 0.00 46 1460.00 1460.00 1475.00 31 1465.00 1475.00 2 0.34% 10.15%
Groupe Minoteries N 348.00 -0.57% -2.00 2 348.00 348.00 348.00 12 348.00 356.00 48 -2.79% -10.31%
Gurit I 1344.00 -2.89% -40.00 743 1386.00 1324.00 1388.00 6 1340.00 1344.00 17 -4.14% 55.02%
Helvetia N 141.00 0.14% 0.20 62045 141.60 139.90 141.90 535 140.90 141.00 790 1.00% 22.72%
HIAG Immo N 107.50 0.00% 0.00 1172 107.00 107.00 108.00 453 107.50 108.00 561 -0.92% -7.73%
Highlight I 19.40 - - - - - - 301 18.50 19.80 990 1.57% -10.19%
Hochdorf N 87.80 -0.45% -0.40 1968 88.30 87.00 90.00 915 87.00 87.80 21 4.52% -13.92%
Huber+Suhner N 68.70 -0.72% -0.50 15611 69.40 68.70 69.40 860 68.70 68.80 50 -2.14% 4.89%
Hypo Lenzburg N 4440.00 0.00% 0.00 12 4460.00 4440.00 4500.00 42 4440.00 4480.00 2 -0.45% 0.91%
Idorsia N 23.70 0.85% 0.20 258417 23.74 23.56 23.88 249 23.68 23.70 585 2.33% 46.12%
Implenia N 38.18 -0.52% -0.20 77204 38.38 37.90 38.50 263 38.18 38.26 242 1.60% 15.42%
Inficon N 699.50 -0.99% -7.00 4099 705.00 698.50 706.00 65 699.50 700.50 16 1.23% 40.57%
Interroll N 2115.00 0.95% 20.00 3221 2105.00 2070.00 2115.00 13 2105.00 2115.00 114 3.93% 45.66%
Intershop N 539.00 0.00% 0.00 493 540.00 538.00 540.00 56 539.00 541.00 5 0.19% 10.45%
Investis N 76.60 0.00% 0.00 2524 76.40 75.00 76.60 4 76.60 77.20 400 0.26% 23.95%
IVF Hartmann N 153.00 0.00% 0.00 121 154.00 153.00 154.00 150 152.00 154.00 154 -3.16% -4.38%
Julius Baer N 47.48 -0.19% -0.09 509148 47.81 47.14 47.86 2238 47.47 47.48 2227 -0.36% 35.62%
Jungfraubahn N 154.20 0.26% 0.40 1090 153.80 153.00 154.20 13 153.80 154.20 31 -0.52% 22.87%
Kardex N 150.40 -1.31% -2.00 14350 154.40 149.00 154.80 77 150.00 150.40 158 0.94% 32.63%
Klingelnberg N 24.80 -8.99% -2.45 25329 26.00 24.70 26.10 443 24.80 25.25 2359 -7.81% -35.83%
Komax N 218.40 -1.35% -3.00 14886 221.40 217.00 221.60 9 218.20 218.40 31 -3.28% -5.04%
Kudelski I 5.67 -2.24% -0.13 223612 5.73 5.48 5.79 886 5.67 5.69 98 -5.18% 0.53%
Kühne + Nagel N 162.05 0.09% 0.15 280454 161.95 161.40 162.60 13067 162.05 162.10 942 -0.18% 28.25%
Kuros Biosciences N 2.80 -2.44% -0.07 7732 2.83 2.79 2.86 180 2.80 2.86 446 -3.78% 21.74%
LafargeHolcim N 52.12 0.81% 0.42 2850915 51.96 51.68 52.26 2471 52.12 52.14 4123 0.35% 28.69%
Lalique N 37.80 0.00% 0.00 7 38.60 37.80 38.60 160 37.60 38.60 638 -1.56% -22.54%
Landis + Gyr N 95.40 -0.16% -0.15 115098 95.10 94.05 96.00 249 95.35 95.40 335 0.47% 72.98%
Lmgroup I 40.60 1.75% 0.70 5251 41.90 40.00 41.90 15 40.60 41.00 105 -3.10% 132.00%
Leclanché N 1.39 0.00% 0.00 46764 1.40 1.36 1.40 4000 1.36 1.39 1844 -0.71% -30.50%
Lem N 1322.00 1.23% 16.00 1460 1306.00 1300.00 1330.00 1 1322.00 1324.00 3 5.76% 26.15%
Leonteq N 31.84 -0.81% -0.26 34196 32.20 31.64 32.36 557 31.84 31.86 403 -1.55% -22.34%
LLB N 65.40 2.03% 1.30 11900 64.70 64.40 65.50 22 65.40 65.60 70 0.93% 1.87%
Logitech N 41.32 -0.14% -0.06 511328 41.50 40.99 41.71 689 41.30 41.32 3416 -0.05% 33.64%
Lonza N 329.30 -4.52% -15.60 1595882 330.10 320.40 332.80 572 329.20 329.30 1262 -6.34% 29.29%
LumX N 0.07 -1.43% -0.00 25502 0.07 0.06 0.07 3 0.07 0.07 366 0.73% -42.50%
Luzerner KB N 422.00 -0.82% -3.50 989 429.00 420.50 429.00 17 422.00 423.00 6 0.48% -8.26%
MCH Group N 28.20 1.44% 0.40 8927 27.80 27.80 28.80 25 28.10 28.20 499 2.17% 41.35%
Medacta N 80.80 -0.86% -0.70 23596 81.40 79.10 81.60 126 80.30 80.80 991 -2.30% 0.00%
Medartis N 42.05 0.00% 0.00 10238 42.20 42.00 42.75 94 42.05 42.30 224 -2.77% -24.10%
Meier Tobler N 14.62 0.14% 0.02 2396 14.68 14.26 14.68 13 14.62 14.68 298 2.96% -2.53%
Metall Zug N 2100.00 0.48% 10.00 68 2100.00 2090.00 2100.00 13 2090.00 2100.00 92 2.44% -16.00%
Meyer Burger N 0.43 -1.19% -0.01 2240984 0.44 0.42 0.45 2729 0.43 0.43 1633 -6.11% -28.33%
Mikron N 6.76 0.00% 0.00 2085 6.80 6.76 6.88 2605 6.76 6.92 100 -0.88% 0.00%
Mobilezone N 10.42 0.00% 0.00 52171 10.44 10.40 10.46 2109 10.40 10.42 673 0.58% -4.75%
Mobimo N 281.50 1.08% 3.00 11335 280.00 277.50 282.00 270 281.50 282.00 399 1.08% 20.30%
Molecular Partners N 17.10 0.23% 0.04 38249 16.88 16.88 17.24 750 17.10 17.30 3500 -0.93% -10.28%
Nestlé N 103.78 -0.54% -0.56 5071831 104.48 103.62 104.50 5887 103.78 103.80 11653 0.00% 30.05%
Newron Pharma N 5.82 -4.59% -0.28 29180 5.95 5.80 6.00 363 5.80 5.82 76 -8.49% 3.74%
Novartis N 88.80 0.77% 0.68 5975884 88.32 88.24 89.13 2938 88.80 88.81 4391 2.60% 19.53%
ObsEva N 2.89 -1.03% -0.03 78159 3.05 2.88 3.22 2251 2.89 2.99 236 -64.50% -76.97%
OC Oerlikon N 11.05 0.91% 0.10 1259332 10.95 10.86 11.05 4836 11.04 11.05 38406 3.66% 0.09%
Orascom N 15.50 0.00% 0.00 9836 15.30 15.20 15.50 470 15.20 15.50 1880 3.33% 4.03%
Orell Füssli N 95.50 -0.52% -0.50 1540 96.00 95.50 97.00 111 95.50 96.00 76 -2.05% 7.91%
Orior N 85.80 0.35% 0.30 45026 85.50 85.10 86.00 503 85.80 85.90 29 -0.58% 7.65%
Pargesa I 80.10 0.31% 0.25 56565 80.00 79.25 80.15 422 80.05 80.10 522 -0.99% 13.06%
Partners Group N 796.60 1.30% 10.20 158336 789.60 787.40 797.20 17667 795.40 796.60 2608 3.81% 33.66%
Peach Property N 36.30 3.12% 1.10 22085 35.80 35.80 36.30 40 36.20 36.30 4316 12.04% 30.11%
Perfect Holding N 0.02 10.00% 0.00 7641 0.02 0.02 0.02 29796 0.02 0.02 10486 -2.94% 50.00%
Perrot Duval I 127.00 -3.05% -4.00 1 127.00 127.00 127.00 10 127.00 131.00 27 -3.79% 139.62%
Phoenix M. I 458.50 2.46% 11.00 949 450.00 450.00 459.00 3 455.50 458.50 1 4.44% -8.85%
KTM Industries I 54.00 0.00% 0.00 5679 53.50 53.50 54.50 38 53.90 54.00 82 -1.82% -10.89%
Plazza N 260.00 0.00% 0.00 1107 259.00 256.00 260.00 10 259.00 260.00 216 1.56% 16.59%
Poenina N 47.70 0.63% 0.30 117 47.50 47.50 47.90 24 47.70 47.90 316 3.92% 7.43%
Polyphor N 7.81 -2.86% -0.23 37375 7.95 7.64 8.07 500 7.81 7.84 464 -6.35% -56.22%
Private Equity N 58.00 0.00% 0.00 280 58.50 58.00 59.00 111 58.00 59.00 692 1.75% -3.33%
PSP N 131.50 1.70% 2.20 178505 130.10 129.50 132.90 2799 131.40 131.50 8098 1.94% 35.78%
Relief Therapeut. N 0.00 0.00% 0.00 44835 0.00 0.00 0.00 7165078 0.00 0.00 13294862 0.00% -76.92%
Rieter N 138.80 -0.07% -0.10 5569 137.40 137.40 139.40 66 138.70 138.80 137 -1.70% 7.76%
Roche GS 298.10 0.05% 0.15 1187137 297.90 296.45 298.45 801 298.10 298.15 2582 1.39% 22.47%
Romande Energie N 1180.00 -0.84% -10.00 35 1180.00 1180.00 1190.00 50 1180.00 1190.00 152 0.00% 0.00%
Santhera N 11.80 -1.50% -0.18 6423 11.98 11.80 11.98 433 11.80 11.90 539 -3.59% 75.07%
Schaffner N 211.00 -3.65% -8.00 632 220.00 211.00 220.00 33 211.00 213.00 3 -4.95% -18.22%
Schindler N 234.80 -0.59% -1.40 38944 235.60 233.40 236.20 276 234.60 234.80 1380 -0.84% 23.19%
Schindler PS 243.20 -0.16% -0.40 147206 244.00 241.60 244.10 28 243.10 243.20 396 -0.61% 24.91%
Schlatter N 35.80 -2.72% -1.00 3 35.80 35.80 35.80 116 35.80 37.00 150 0.56% 10.49%
Schmolz + Bickenbach 0.24 3.69% 0.01 2058784 0.23 0.22 0.25 321621 0.24 0.24 2322 -14.64% -55.74%
Schweiter I 1044.00 0.58% 6.00 472 1046.00 1034.00 1048.00 4 1042.00 1044.00 17 0.38% 20.14%
SNB N 5330.00 -0.19% -10.00 72 5330.00 5330.00 5370.00 1 5330.00 5340.00 1 -4.99% 28.43%
Sensirion N 42.90 0.70% 0.30 6762 42.40 42.40 43.50 93 42.90 43.50 399 -1.72% 1.54%
SF Urban Prop. N 95.00 -1.55% -1.50 2016 95.50 95.00 95.50 553 95.00 96.50 498 -1.04% 10.47%
SFS N 93.65 0.21% 0.20 59691 93.00 92.70 93.80 23 93.60 93.65 998 1.85% 22.74%
SGS N 2539.00 0.71% 18.00 17855 2528.00 2517.00 2543.00 67 2538.00 2539.00 208 -0.90% 14.89%
Siegfried N 405.00 -1.22% -5.00 7424 409.00 401.50 409.50 132 405.00 406.00 71 1.76% 20.54%
SIG Combibloc N 13.88 -1.98% -0.28 1203802 14.30 13.68 14.30 5763 13.88 13.90 2075 0.43% 32.70%
Sika N 171.85 0.26% 0.45 306093 172.30 171.20 172.75 4665 171.85 171.90 135 -0.78% 37.92%
SoftwareOne N 17.88 -0.35% -0.06 167057 17.92 17.85 17.94 168 17.86 17.88 91 -0.68% 0.00%
Sonova N 230.70 0.00% 0.00 279171 227.70 226.40 231.50 189 230.60 230.70 72 3.08% 43.65%
Spice Priv. Eq. N 20.40 2.00% 0.40 1629 20.00 20.00 20.40 1320 20.40 20.60 456 2.00% -12.07%
St. Galler KB N 442.00 1.03% 4.50 2188 440.50 437.00 443.00 29 441.50 442.00 51 -0.11% -1.76%
Stadler Rail N 47.44 -0.63% -0.30 576562 47.96 47.36 48.00 3409 47.44 47.50 17972 -0.25% 0.00%
Starrag N 46.80 -2.50% -1.20 6 46.80 46.80 46.80 233 46.80 48.20 183 -2.50% 8.84%
Straumann N 892.60 0.04% 0.40 24744 892.20 883.80 895.40 159 892.40 892.60 134 1.32% 44.43%
Sulzer N 107.10 -0.09% -0.10 127291 106.80 105.60 108.40 141 107.00 107.10 1336 2.59% 37.22%
Sunrise N 78.45 0.58% 0.45 210100 77.90 77.90 78.75 1532 78.45 78.50 71 1.29% -9.25%
Swatch Group N 52.10 -0.38% -0.20 225281 52.15 51.90 52.45 4259 52.10 52.15 3436 -5.01% -8.27%
Swatch Group I 273.50 -0.18% -0.50 193952 274.00 272.20 275.60 1025 273.40 273.50 2002 -3.87% -4.60%
Swiss Life N 500.80 0.12% 0.60 158853 500.80 496.30 501.00 1449 500.20 500.80 1138 -0.87% 32.28%
Swiss Prime Site N 102.90 0.19% 0.20 334151 102.50 101.50 103.00 1246 102.80 102.90 1131 1.08% 29.35%
Swiss Re N 106.35 0.00% 0.00 929341 106.10 105.75 106.45 6068 106.30 106.35 2962 2.60% 18.01%
Swisscom N 515.60 0.66% 3.40 144385 512.40 511.80 515.60 931 515.40 515.60 959 0.98% 9.77%
Swissquote N 45.38 -1.18% -0.54 27319 45.28 45.02 46.10 427 45.38 45.40 195 -0.04% 0.29%
Tamedia N 94.00 1.62% 1.50 8387 92.80 92.80 94.40 53 93.40 94.00 945 1.08% -10.90%
Tecan N 235.80 -0.42% -1.00 16626 237.80 232.60 237.80 363 235.80 236.00 181 1.55% 23.58%
Temenos N 145.10 0.28% 0.40 327260 145.65 143.60 146.45 358 145.05 145.10 505 1.97% 23.07%
Thurgauer KB PS 107.50 -0.46% -0.50 529 107.50 107.00 108.50 97 107.50 108.50 777 -0.92% 6.44%
Tornos N 6.92 -2.40% -0.17 9303 7.13 6.92 7.13 198 6.92 6.93 42 -1.14% 12.34%
U-Blox N 86.40 2.49% 2.10 52765 85.00 85.00 87.45 134 86.35 86.40 647 2.98% 9.44%
UBS Group N 12.30 0.16% 0.02 12937815 12.31 12.23 12.37 62295 12.30 12.30 14533 0.24% 0.57%
Valartis N 10.20 0.99% 0.10 10285 9.95 9.85 10.30 100 10.10 10.20 384 2.00% -0.97%
Valiant N 100.00 0.00% 0.00 45509 100.00 99.80 101.00 1824 99.90 100.00 10700 -2.53% -7.41%
Valora N 282.00 -1.74% -5.00 10019 284.50 280.50 285.00 175 282.00 282.50 171 -0.70% 31.16%
Varia N 39.60 -0.25% -0.10 1742 39.60 39.60 39.80 906 39.60 39.80 691 0.51% 6.45%
VAT N 145.75 -0.38% -0.55 77418 146.35 144.45 147.65 81 145.75 145.85 46 -0.21% 68.89%
Vaudoise Vers. I 552.00 -1.08% -6.00 282 554.00 552.00 556.00 115 552.00 554.00 77 0.36% 13.81%
Vetropack I 2795.00 3.52% 95.00 926 2660.00 2660.00 2795.00 1 2785.00 2795.00 35 5.47% 39.05%
Vifor Pharma N 156.30 -0.35% -0.55 176299 156.65 155.25 158.10 1419 156.30 156.35 126 -0.32% 46.21%
Villars N 775.00 - - - - - - 15 775.00 790.00 50 0.65% -0.64%
Von Roll I 0.88 -2.23% -0.02 11052 0.90 0.87 0.90 361 0.88 0.88 2500 -2.44% -33.48%
Vontobel N 60.05 0.17% 0.10 51231 59.70 59.70 60.35 407 60.05 60.10 930 0.59% 19.15%
VP Bank I 152.20 -1.42% -2.20 2812 154.80 151.40 154.80 1 152.20 153.60 48 -0.26% 7.64%
VZ Holding N 290.00 -0.68% -2.00 2312 286.00 286.00 294.00 818 290.00 290.50 2 2.11% 9.43%
Walliser KB I 113.00 0.00% 0.00 1160 113.50 113.00 114.00 881 113.00 114.00 318 0.44% 0.00%
Warteck Invest N 2020.00 0.00% 0.00 1089 2040.00 2000.00 2040.00 5 2020.00 2040.00 271 -0.98% 9.61%
Wisekey N 2.21 -2.00% -0.04 32602 2.28 2.20 2.29 42 2.21 2.22 740 0.23% -20.68%
Ypsomed N 129.60 -0.15% -0.20 6034 129.60 129.00 130.40 4773 129.60 129.80 11 -6.09% 11.72%
Zehnder N 44.90 0.00% 0.00 24851 44.90 44.45 44.90 17 44.80 44.90 7827 2.05% 34.63%
Züblin N 26.40 -1.49% -0.40 3092 26.60 26.40 26.80 105 26.40 26.80 826 2.33% 1.54%
Zug Estates N 2080.00 1.46% 30.00 124 2050.00 2050.00 2080.00 4 2070.00 2090.00 24 0.48% 24.18%
Zuger Kantonalbank I 6080.00 0.00% 0.00 17 6080.00 6080.00 6100.00 3 6080.00 6100.00 7 -0.33% 6.67%
Zur Rose N 94.00 -1.78% -1.70 26147 95.30 93.90 96.00 2222 94.00 94.10 50 -3.39% 4.79%
Zurich Insurance N 389.50 0.36% 1.40 537394 387.50 386.90 389.50 293 389.40 389.50 8239 0.75% 32.89%
Zwahlen & Mayr I 250.00 0.00% 0.00 1 250.00 250.00 250.00 73 250.00 256.00 18 -2.34% 0.00%