22.01.2019 06:10:40
SPI
10512.30
CHF
-12.8400
-0.12%
21.01.2019 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 10525.14 Volatilität in % -
Börse Letzter Handel 21.01.2019 / 22:06
Währung CHF Aktualisierungsstand 22.01.2019 / 06:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.94% 10527.4 9783.5
1 Woche 2.87% 10527.4 10243.5
1 Monat 7.13% 10527.4 9517.0
3 Monate 0.42% 10735.9 9517.0
6 Monate -2.04% 10960.5 9517.0
1 Jahr -3.87% 11040.8 9517.0
3 Jahre 26.76% 11040.8 7728.8
18.78
13
SMI
6.94
6.91
SMI
-9.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.78,"chartHeight":30.201761808498,"year":2017,"ID_NOTATION":"7911158"},"2018":{"performance":-9.09,"chartHeight":25.377055217977,"year":2018,"ID_NOTATION":"7911158"},"2019":{"performance":6.94,"chartHeight":23.582640710432,"year":2019,"ID_NOTATION":"7911158"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2019 06:10:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.32 0.36% 0.07 4881841 19.27 19.23 19.50 240 20.10 19.50 7570 2.09% 3.37%
AMS I 25.94 2.85% 0.72 904227 25.40 24.80 25.94 925 26.00 25.96 150 12.88% 10.10%
APG SGA N 335.50 -2.04% -7.00 1616 344.50 330.50 344.50 80 330.00 342.00 4 1.05% 1.67%
Addex N 2.25 -1.75% -0.04 13713 2.30 2.23 2.30 4333 2.23 2.30 3583 -5.06% -
Adecco N 50.64 -0.12% -0.06 478847 50.50 50.32 50.90 95 51.50 50.88 250 2.84% 10.25%
Adval Tech N 190.00 2.15% 4.00 2 190.00 190.00 190.00 1 182.00 193.00 5 1.06% -2.06%
Aevis N 60.00 0.00% 0.00 387 60.00 59.80 60.00 92 59.80 60.00 466 - -1.64%
Airesis N 1.27 -0.78% -0.01 1419 1.23 1.23 1.27 4949 1.23 1.27 2778 -2.31% 2.42%
Airopack N 0.61 -0.97% -0.01 114209 0.62 0.58 0.64 500 0.57 0.64 1000 -62.91% -72.05%
Allreal N 160.40 -0.43% -0.70 18092 161.10 159.90 161.60 100 159.10 163.90 150 -0.31% 4.77%
Also N 126.20 -0.16% -0.20 13286 126.00 126.00 127.60 18 129.00 128.40 100 1.61% 13.29%
Arbonia N 12.22 1.16% 0.14 70993 12.08 12.02 12.22 300 12.00 12.22 3464 4.27% 13.15%
Arundel N 2.38 8.18% 0.18 2950 2.58 2.36 2.58 500 2.10 3.00 5999 -0.83% -0.83%
Aryzta N 1.18 1.64% 0.02 1350177 1.17 1.14 1.18 25000 1.15 1.18 6620 -0.08% 8.08%
Ascom N 12.40 -2.36% -0.30 76751 12.80 12.30 12.80 700 12.32 12.56 1000 -5.34% -8.69%
Asmallworld N 3.54 -0.28% -0.01 800 3.54 3.50 3.54 150 3.24 3.55 399 4.73% -10.38%
Autoneum N 162.90 1.81% 2.90 23245 160.40 158.90 163.90 90 160.00 165.20 170 0.87% 10.52%
BB Biotech N 68.90 0.88% 0.60 87246 68.20 67.70 69.00 25 68.50 68.50 300 2.99% 17.98%
BC Geneve N 195.00 -0.26% -0.50 1244 195.50 194.50 196.00 200 194.00 195.50 100 0.26% 1.56%
BC Jura I 54.00 0.93% 0.50 70 54.00 54.00 54.00 24 53.00 54.00 38 2.86% 1.89%
BC Vaudoise N 783.00 0.51% 4.00 4004 780.00 774.00 786.00 2 782.00 783.00 9 2.22% 5.67%
BEKB | BCBE N 212.00 0.24% 0.50 1372 213.50 211.50 213.50 487 211.00 213.50 126 0.95% 8.83%
BFW Liegenschaften N 42.80 -0.23% -0.10 3544 42.20 41.90 42.80 1000 41.30 42.90 597 - 0.47%
BKW N 69.90 -2.24% -1.60 47543 71.70 69.80 71.70 400 69.50 71.00 200 -0.43% 1.75%
BVZ N 825.00 3.77% 30.00 17 800.00 800.00 825.00 5 810.00 855.00 5 0.61% 2.48%
Bachem N 118.80 1.37% 1.60 3953 117.60 116.80 118.80 86 115.40 119.00 250 3.30% 4.58%
Bank Linth N 450.00 0.45% 2.00 33 450.00 450.00 454.00 23 442.00 452.00 40 -0.88% -0.44%
Banque Profil I 2.64 -1.49% -0.04 10 2.64 2.64 2.64 999 2.62 3.20 1000 -1.49% -15.92%
Barry Callebaut N 1600.00 2.30% 36.00 9359 1584.00 1565.00 1606.00 1 1600.00 1630.00 6 3.90% 4.51%
Basellandschaftliche 928.00 0.22% 2.00 455 922.00 920.00 930.00 10 920.00 928.00 32 0.65% 2.20%
Basilea Pharma N 52.55 -0.10% -0.05 25045 52.60 51.80 52.95 300 52.00 52.90 200 3.75% 31.51%
Basler KB PS 78.40 1.82% 1.40 4132 77.80 75.00 78.40 203 77.00 79.40 71 2.89% 9.19%
Belimo N 4035.00 -1.94% -80.00 394 4155.00 4035.00 4160.00 1 4100.00 4275.00 1 -2.77% 2.41%
Bell Food N 315.00 -0.16% -0.50 3292 315.50 312.50 317.50 8 315.00 317.50 252 -0.79% 3.28%
Bellevue N 22.90 2.69% 0.60 5105 22.50 22.30 22.90 500 22.10 23.00 1000 7.51% 15.66%
Blackstone Res. N 3.00 - - - - - - 732 2.86 3.00 2038 -0.99% -17.13%
Bobst N 78.80 1.48% 1.15 65282 78.00 77.65 79.55 489 78.60 79.20 150 5.28% 15.37%
Bossard N 158.20 -0.57% -0.90 16808 161.00 158.00 161.00 40 158.50 159.00 75 -1.06% 13.16%
Bucher N 303.20 0.07% 0.20 13415 302.80 300.20 305.00 3 302.60 305.00 100 5.28% 14.67%
Burckhardt Compressi 255.60 2.98% 7.40 3968 248.00 248.00 255.60 30 245.00 262.80 16 2.08% 10.94%
Burkhalter N 85.00 -1.16% -1.00 5379 86.90 83.60 86.90 50 84.80 85.00 1930 4.29% 8.97%
Bâloise N 154.30 0.46% 0.70 140770 153.80 153.30 155.30 64 154.00 154.50 81 5.83% 13.96%
CFT I 102.00 0.49% 0.50 1288 102.00 101.00 102.00 520 101.00 102.00 73 1.49% -
CI COM I 2.66 6.40% 0.16 526 2.70 2.66 2.92 3245 2.50 2.90 498 6.40% 3.10%
CPH N 83.00 -0.60% -0.50 111 83.00 82.50 83.00 41 82.50 83.00 899 0.61% 0.61%
CS Group N 12.19 -0.41% -0.05 8032544 12.22 12.15 12.26 470 12.20 12.14 4 4.64% 12.87%
Calida N 30.80 0.49% 0.15 10214 30.45 30.30 31.10 10 31.00 32.00 240 8.26% 1.48%
Cassiopea N 40.90 -0.73% -0.30 143 41.20 40.90 41.20 988 39.50 41.20 98 3.54% 11.75%
Cembra Money Bank N 86.50 0.35% 0.30 76011 86.10 85.80 86.90 350 87.00 87.00 950 2.00% 11.11%
Ceva Logistics N 29.80 0.00% 0.00 49878 29.80 29.80 29.90 27677 29.80 29.85 6847 - -0.17%
Cham Paper N 406.00 -1.93% -8.00 375 410.00 406.00 412.00 155 406.00 422.00 114 -1.93% -1.22%
Cicor Technologies N 39.40 0.25% 0.10 1548 39.40 39.40 40.40 757 39.00 40.40 238 3.14% -
Clariant N 19.83 -0.25% -0.05 832978 19.89 19.73 19.98 800 19.69 19.98 250 4.34% 9.62%
Coltene N 93.60 7.09% 6.20 7983 87.70 87.60 94.40 200 90.00 95.00 50 11.43% 11.03%
Comet N 88.00 -1.68% -1.50 26416 88.90 88.00 91.40 71 88.00 91.40 145 -3.46% 10.34%
Conzzeta N 840.00 -0.36% -3.00 2955 840.00 824.00 851.00 22 826.00 888.00 100 -1.06% 9.23%
Cosmo N 91.70 -3.73% -3.55 27965 95.95 91.70 95.95 250 91.00 98.00 100 -4.48% 4.32%
Crealogix N 105.00 -1.87% -2.00 12 105.00 105.00 105.00 500 100.00 129.00 300 -1.87% -5.41%
DKSH N 74.50 0.00% 0.00 38877 74.25 74.05 74.65 100 72.20 74.65 195 1.71% 9.80%
Daetwyler I 150.20 0.27% 0.40 25942 150.60 147.80 152.20 100 149.80 152.60 500 4.31% 20.35%
Dormakaba N 635.00 -1.01% -6.50 8183 640.00 631.00 646.00 30 620.00 645.50 10 2.17% 7.08%
Dufry N 96.24 0.97% 0.92 388665 94.62 93.56 97.44 100 94.50 98.40 1000 -1.57% 3.35%
EFG International N 6.07 1.85% 0.11 165598 5.76 5.76 6.14 800 6.07 6.32 1042 3.23% 5.57%
Edisun Power N 72.00 2.13% 1.50 761 70.00 68.00 72.00 450 69.00 76.00 17 3.60% -
Elma Electronic N 340.00 - - - - - - 13 340.00 362.00 9 -0.58% -2.86%
Emmi N 711.00 -2.07% -15.00 3593 725.50 705.50 725.50 10 704.50 728.50 7 0.78% 4.33%
Ems-Chemie N 511.00 0.49% 2.50 17873 511.50 506.50 513.00 10 522.00 508.50 5 5.06% 9.42%
Evolva N 0.21 -5.03% -0.01 2984936 0.22 0.20 0.22 25300 0.20 0.21 30000 -3.49% -9.78%
Feintool N 76.10 -4.88% -3.90 15695 80.00 75.30 80.70 12 76.50 82.00 150 -0.65% 1.20%
Flughafen Zuerich N 174.30 -1.25% -2.20 78043 174.50 171.80 176.50 27 175.00 175.00 300 -0.06% 7.26%
Forbo N 1420.00 1.43% 20.00 2031 1400.00 1390.00 1425.00 40 1200.00 1425.00 26 1.28% 2.82%
Fundamenta N 14.35 0.00% 0.00 1280 14.40 14.35 14.45 140 13.70 14.40 1633 2.50% -1.02%
GAM N 4.12 -3.06% -0.13 418912 4.22 4.11 4.29 7750 4.10 4.20 750 3.99% 6.85%
Galenica N 47.48 1.45% 0.68 130315 46.80 46.72 47.72 500 46.50 47.88 1000 4.49% 9.70%
Gavazzi I 263.00 0.77% 2.00 275 264.00 260.00 266.00 114 260.00 272.00 3 5.20% 7.35%
Geberit N 393.60 1.94% 7.50 254457 384.70 384.70 394.80 30 395.00 395.00 298 7.57% 2.96%
Georg Fischer N 888.50 -0.22% -2.00 12240 895.00 878.00 895.50 12 882.00 888.00 13 6.92% 12.97%
Givaudan N 2450.00 0.33% 8.00 19118 2443.00 2434.00 2450.00 100 2434.00 2455.00 4 5.97% 7.64%
Glarner KB N 28.10 -1.40% -0.40 1326 28.60 28.10 28.60 230 28.10 28.80 100 -3.10% -0.35%
Graubündner KB PS 1440.00 -0.69% -10.00 60 1430.00 1425.00 1440.00 15 1420.00 1440.00 14 - 8.27%
Groupe Minoteries N 380.00 -1.55% -6.00 10 380.00 380.00 380.00 50 360.00 380.00 90 - -2.06%
Gurit I 922.00 -2.43% -23.00 1360 961.00 917.00 961.00 71 920.00 969.00 1 -3.25% 6.34%
HIAG Immo N 117.00 0.43% 0.50 1292 117.00 116.00 118.00 18 116.00 117.00 44 1.74% 0.43%
Helvetia N 602.50 -0.25% -1.50 28086 607.00 599.50 607.00 95 595.00 602.50 31 0.50% 4.87%
Highlight I 20.20 -4.72% -1.00 1000 21.00 20.20 21.00 800 20.00 25.20 1200 -1.94% -6.48%
Hochdorf N 120.00 -0.83% -1.00 1647 123.40 120.00 126.00 193 120.00 125.00 769 -2.44% 17.65%
Huber+Suhner N 77.60 -2.14% -1.70 111834 78.80 77.60 80.10 200 76.00 78.10 786 7.03% 18.47%
Hypo Lenzburg N 4400.00 1.85% 80.00 38 4360.00 4300.00 4420.00 2 4400.00 4420.00 2 0.92% -
IVF Hartmann N 156.00 -0.64% -1.00 135 153.00 153.00 156.00 190 156.00 160.00 100 3.65% -2.50%
Idorsia N 17.50 4.67% 0.78 517515 16.90 16.81 17.67 200 17.60 17.90 1000 9.38% 7.89%
Implenia N 35.64 2.35% 0.82 57919 35.20 34.74 35.92 500 35.00 36.00 758 -3.26% 7.74%
Inficon N 487.80 -1.05% -5.20 9986 491.80 483.80 493.40 10 484.00 496.00 10 2.09% -1.97%
Interroll N 1668.00 10.76% 162.00 3712 1700.00 1658.00 1716.00 2 1700.00 1704.00 73 9.31% 14.88%
Intershop N 498.50 0.30% 1.50 1379 499.00 496.50 501.00 50 494.00 499.50 21 -0.10% 2.15%
Investis N 62.40 -0.32% -0.20 41882 62.60 61.40 63.00 500 61.60 64.00 1100 -0.32% 0.97%
Julius Baer N 40.69 -0.25% -0.10 588146 40.97 40.35 40.97 300 40.31 40.99 98 5.41% 16.22%
Jungfraubahn N 135.00 0.00% 0.00 1844 135.50 134.00 137.50 5 142.00 142.00 578 -0.37% 7.57%
KTM Industries AG 63.20 -1.56% -1.00 3444 64.80 63.20 64.80 400 62.00 64.80 187 0.32% 4.29%
Kardex N 126.40 1.61% 2.00 17806 125.20 124.60 127.60 50 124.00 128.80 20 4.29% 11.46%
Kingelnberg N 38.50 -0.26% -0.10 26226 38.10 38.10 40.50 198 38.50 40.90 100 -0.77% -0.39%
Komax N 256.40 1.34% 3.40 12375 250.40 249.80 256.40 155 255.00 250.00 100 5.08% 11.48%
Kudelski I 6.45 0.94% 0.06 84937 6.44 6.30 6.53 480 6.35 6.59 3500 5.74% 14.36%
Kuros N 2.17 -2.25% -0.05 7491 2.20 2.17 2.24 250 2.16 2.24 1300 -8.05% -5.65%
Kühne + Nagel N 134.85 -0.30% -0.40 161424 135.35 134.35 135.80 22 136.00 136.00 200 4.78% 6.73%
LLB N 64.60 -1.22% -0.80 13771 66.10 64.50 66.10 45 64.40 65.10 537 -3.00% 0.62%
LafargeHolcim N 46.75 -1.58% -0.75 2046535 47.53 46.66 47.55 61 48.00 46.99 200 4.38% 15.43%
Lalique Group 49.00 -3.92% -2.00 - 49.00 49.00 49.00 100 47.00 49.00 400 -2.00% -
Landis+Gyr N 58.45 0.00% 0.00 60533 58.25 57.90 59.40 340 57.00 59.50 200 - 5.98%
Lastminute.com 17.50 0.86% 0.15 186 17.55 17.50 17.55 95 17.40 19.00 3624 0.57% -
Leclanché N 1.95 1.83% 0.04 2626 1.95 1.92 1.95 5 1.98 1.98 3000 1.83% -2.75%
Lem N 1152.00 0.00% 0.00 754 1148.00 1148.00 1170.00 10 1152.00 1158.00 40 -0.86% 9.92%
Leonteq N 46.34 -0.86% -0.40 16031 46.00 46.00 47.00 399 46.00 47.56 354 1.05% 13.02%
Lindt & Sprüngli N 73800.00 0.96% 700.00 161 72900.00 72900.00 74300.00 1 73400.00 74000.00 2 2.93% 0.68%
Lindt & Sprüngli PS 6280.00 1.21% 75.00 3737 6215.00 6155.00 6335.00 4 6260.00 6300.00 15 3.80% 2.95%
Logitech N 33.80 1.17% 0.39 1217704 33.60 33.19 34.19 50 34.00 34.00 150 5.20% 9.31%
Lonza N 278.30 0.29% 0.80 170397 278.10 275.80 281.10 71 281.50 281.50 350 1.20% 9.27%
LumX N 0.16 0.31% 0.00 88560 0.16 0.15 0.16 10000 0.15 0.16 62496 - 33.33%
Luzerner Kantonalban 482.00 0.00% 0.00 835 483.50 482.00 488.50 20 481.00 489.00 20 1.15% 4.78%
MCH Group N 19.95 0.00% 0.00 5194 20.00 19.50 20.00 1 19.65 19.95 86 -6.34% -
Medartis N 54.40 -2.33% -1.30 24421 55.20 54.00 56.80 99 54.40 61.40 75 -7.48% -1.81%
Meier Tobler N 14.98 2.46% 0.36 2283 14.64 14.64 15.00 400 15.00 15.00 1897 2.46% -0.13%
Metall Zug N 2850.00 -0.18% -5.00 95 2845.00 2830.00 2860.00 4 2820.00 2895.00 4 -0.35% 14.00%
Meyer Burger N 0.72 1.98% 0.01 2805643 0.71 0.70 0.73 20000 0.72 0.73 21000 2.12% 20.17%
Mikron N 6.74 5.31% 0.34 12042 6.44 6.44 6.74 1089 6.50 7.80 1000 11.22% -0.30%
Mobilezone N 11.42 -1.55% -0.18 124975 11.62 11.40 11.66 1083 11.40 11.70 900 -2.39% 4.39%
Mobimo N 235.50 -0.63% -1.50 29355 236.50 234.00 237.00 250 235.00 236.00 100 -0.84% 0.64%
Molecular Partners N 16.60 2.34% 0.38 4469 16.50 16.38 16.66 234 16.10 18.14 110 -6.85% -12.91%
Nestlé N 84.20 -0.24% -0.20 3414500 83.94 83.86 84.44 60 85.60 84.20 200 1.37% 5.51%
Newron Pharma N 7.20 -3.74% -0.28 15288 7.20 7.20 7.55 528 7.20 7.58 954 2.13% 28.34%
Novartis N 88.32 -0.54% -0.48 3271243 88.30 88.02 88.68 55 90.00 88.30 80 3.44% 5.09%
OC Oerlikon N 12.88 0.55% 0.07 715067 12.85 12.72 12.92 78 12.80 13.00 7000 8.33% 16.67%
Obseva N 15.55 11.87% 1.65 997 14.00 13.90 15.55 160 15.55 15.55 33 13.50% 23.90%
Orascom N 16.35 0.31% 0.05 8097 16.40 16.10 16.40 285 16.20 16.40 4513 0.93% 9.73%
Orell Füssli N 78.00 - - - - - - 441 78.00 81.50 160 0.65% -11.86%
Orior N 83.00 0.73% 0.60 13807 82.00 82.00 83.80 100 81.50 83.90 100 6.41% 4.14%
PSP N 102.00 -0.58% -0.60 161709 102.20 101.00 102.60 1500 100.40 103.00 2000 -0.68% 5.32%
Panalpina N 177.10 0.06% 0.10 127161 175.50 174.40 179.20 250 174.70 178.00 200 28.80% 35.19%
Pargesa I 78.10 -0.26% -0.20 23792 77.95 77.70 78.15 31 71.00 78.30 400 3.86% 10.23%
Partners Group N 680.00 -0.58% -4.00 58772 682.00 676.50 685.50 10 679.00 687.50 2 8.11% 14.09%
Peach Property N 30.00 3.45% 1.00 7792 29.00 29.00 30.00 95 28.90 30.00 1029 9.49% 7.53%
Perfect Holding N 0.01 - - - - - - 173113 0.01 0.01 25003 - 22.73%
Perrot Duval I 55.00 - - - - - - 50 52.00 59.00 100 - 3.77%
Phoenix M. I 507.00 4.64% 22.50 549 487.50 485.50 507.00 19 469.00 510.00 25 9.15% 0.80%
Plazza N 225.00 0.00% 0.00 1583 224.00 223.00 225.00 100 222.00 226.00 600 - 0.90%
Poenina N 46.80 3.31% 1.50 3628 45.30 45.30 46.80 30 44.70 47.00 50 4.93% 5.41%
Polyphor N 20.80 -0.48% -0.10 5105 21.85 20.65 21.85 459 20.40 21.90 99 15.56% 16.59%
Private Equity N 61.50 -1.60% -1.00 - 61.50 61.50 61.50 100 61.00 62.00 500 4.24% 2.50%
Relief Therapeutics 0.01 3.70% 0.00 364555 0.01 0.01 0.01 399520 0.01 0.01 940600 - 7.69%
Richemont N 69.34 0.78% 0.54 1093329 68.96 68.54 69.50 100 69.12 69.50 453 3.74% 10.06%
Rieter N 142.00 -2.07% -3.00 11012 146.50 141.40 146.90 54 140.00 144.00 920 4.26% 10.25%
Roche GS 257.90 -0.19% -0.50 633839 257.10 256.15 258.50 20 261.00 61.00 60 1.76% 5.96%
Romande Energie N 1150.00 0.88% 10.00 53 1140.00 1135.00 1150.00 9 1135.00 1155.00 10 0.88% -2.54%
SFPI N 91.00 0.55% 0.50 1105 90.50 90.50 91.00 33 90.00 91.50 30 4.60% 5.81%
SFS N 82.00 -1.44% -1.20 35228 83.70 81.80 84.00 100 81.50 84.50 2000 4.39% 7.47%
SGS N 2349.00 -0.80% -19.00 18827 2375.00 2330.00 2379.00 1 2349.00 2380.00 15 2.67% 6.29%
SIG Combibloc N 10.16 -0.97% -0.10 65603 10.40 10.16 10.40 2500 10.12 10.20 2500 1.60% -2.87%
SNB N 4980.00 0.00% 0.00 87 5000.00 4900.00 5000.00 1 4880.00 5000.00 44 8.26% 20.00%
Santhera N 6.15 0.82% 0.05 17529 6.29 6.05 6.29 8365 6.00 6.30 1000 0.82% -8.75%
Schaffner N 267.00 2.69% 7.00 1644 268.00 263.00 268.00 384 257.00 268.00 100 - 3.49%
Schindler N 202.60 -0.10% -0.20 20873 201.80 200.40 204.20 180 200.00 204.40 210 2.79% 6.30%
Schindler PS 208.20 0.39% 0.80 107234 206.20 205.40 210.00 250 204.40 212.60 470 3.69% 6.93%
Schlatter N 37.00 10.78% 3.60 330 33.40 31.40 37.00 11 37.20 37.00 100 12.12% 14.20%
Schmolz + Bickenbach 0.59 -4.38% -0.03 430394 0.62 0.58 0.62 5000 0.59 0.60 25000 1.55% 9.26%
Schweiter I 917.00 -0.22% -2.00 2077 910.00 898.00 930.00 20 915.00 946.00 5 1.78% 5.52%
Sensirion N 44.55 0.00% 0.00 7883 44.00 44.00 45.50 50 47.00 45.50 5053 2.41% 5.44%
Siegfried N 350.00 -4.89% -18.00 27540 368.50 350.00 369.00 7 350.00 378.00 50 -3.05% 4.17%
Sika N 136.50 0.74% 1.00 439082 135.60 135.30 137.50 50 137.00 137.60 80 7.40% 9.55%
Sonova N 179.10 -0.33% -0.60 156768 179.10 178.45 179.85 13 182.00 179.00 612 3.53% 11.52%
Spice 21.60 0.00% 0.00 31 21.60 21.60 21.60 50 21.40 21.60 269 0.93% -6.90%
St. Galler Kantonalb 500.00 0.00% 0.00 2790 501.00 499.00 501.00 85 499.50 500.00 10 2.67% 10.74%
Starrag N 50.60 5.20% 2.50 401 51.60 50.60 51.60 400 47.00 53.00 1712 6.30% 17.67%
Straumann N 715.00 0.21% 1.50 26036 716.00 711.00 718.00 13 717.00 718.00 20 7.20% 15.70%
Sulzer N 90.75 1.51% 1.35 99260 89.80 88.20 91.35 222 89.95 91.50 218 7.84% 16.27%
Sunrise N 85.80 1.24% 1.05 95129 84.70 84.00 86.30 100 85.00 86.70 200 1.00% -0.75%
Swatch Group I 307.90 0.26% 0.80 131750 307.40 306.00 309.60 2 308.00 309.00 10 3.25% 7.39%
Swatch Group N 60.70 0.50% 0.30 108102 60.70 60.25 60.95 205 60.00 61.00 600 2.97% 6.87%
Swiss Life N 419.20 0.50% 2.10 150512 417.80 416.40 420.90 15 423.00 417.00 30 3.87% 10.72%
Swiss Prime Site N 82.65 -1.78% -1.50 279012 83.90 81.75 83.90 400 82.40 82.70 2000 -1.67% 3.90%
Swiss Re N 95.40 0.53% 0.50 1195764 94.64 94.64 95.42 50 99.80 95.00 98 1.27% 5.86%
Swisscom N 486.30 -0.49% -2.40 84516 487.00 482.40 488.00 15 490.00 487.90 20 1.02% 3.53%
Swissquote N 48.20 -5.12% -2.60 38246 50.10 47.65 50.70 9 50.50 50.50 100 -2.43% 6.52%
Tamedia N 115.00 0.44% 0.50 2668 115.00 114.50 115.50 50 113.00 117.00 60 -2.54% 9.00%
Tecan N 204.00 -0.20% -0.40 9831 204.00 202.80 204.60 40 203.00 206.00 555 2.10% 6.92%
Temenos N 133.50 1.06% 1.40 172684 132.50 131.60 133.70 1000 125.20 125.20 1 12.18% 13.23%
Thurgauer KB PS 105.00 0.00% 0.00 1089 105.50 104.50 106.00 30 103.00 105.00 39 0.48% 3.96%
Titlis-Bahnen N 388.00 -0.51% -2.00 304 391.00 387.00 391.00 10 387.00 395.00 120 2.11% 4.02%
Tornos N 9.20 14.71% 1.18 221235 8.14 8.14 9.98 700 9.50 9.80 1700 32.18% 49.35%
U-Blox N