24.10.2021 09:24:11
SPI
15543.14
CHF
27.8800
0.18%
22.10.2021 22:06
 
Chart
Kursdaten
Kurs 15543.14 Eröffnung 15523.30
Diff. absolut 27.88 Tages-Hoch 15560.62
Diff. % 0.18 % Tages-Tief 15504.97
Volumen 73935659 Umsatz 2204201096.22
Schlusskurs vom 21.10.2021 15515.26 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 22:06
Währung CHF Aktualisierungsstand 24.10.2021 / 09:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.62% 16093.8 13125.6
1 Woche 0.69% 15560.6 15307.0
1 Monat 1.13% 15560.6 14688.4
3 Monate 0.77% 16093.8 14688.4
6 Monate 7.66% 16093.8 14032.8
1 Jahr 24.50% 16093.8 11882.1
3 Jahre 48.54% 16093.8 9340.8
31.02
26.51
4.07
1.13
16.62
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":4.07,"chartHeight":15.793326336961,"year":2020,"ID_NOTATION":"7911158"},"2021":{"performance":16.62,"chartHeight":23.168049727777,"year":2021,"ID_NOTATION":"7911158"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.10.2021 09:24:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.29 0.63% 0.19 6006375 30.25 30.01 30.44 85861 30.29 30.30 9320 -5.08% 22.58%
Achiko N 0.18 -0.27% -0.00 196339 0.18 0.17 0.18 10921 0.18 0.18 657 0.82% -41.24%
Addex N 1.24 -0.80% -0.01 44993 1.22 1.22 1.25 999 1.24 1.25 3461 -6.06% -37.69%
Adecco N 47.60 0.53% 0.25 536541 47.50 47.05 47.84 157 47.59 47.60 2166 -2.28% -19.54%
Adval Tech N 174.00 0.00% 0.00 38 174.00 174.00 174.00 15 162.00 174.00 11 2.35% 2.35%
Aevis N 13.00 1.56% 0.20 197 12.80 12.80 13.00 281 12.80 13.00 299 -1.52% 4.00%
Airesis N 0.72 -4.00% -0.03 717 0.74 0.72 0.74 1387 0.72 0.75 78719 -4.00% -18.64%
Alcon N 74.92 -0.11% -0.08 383393 75.20 74.48 75.46 4891 74.92 74.94 5176 3.31% 27.33%
Allreal N 196.00 0.51% 1.00 9829 195.60 193.60 196.00 275 195.80 196.00 2472 1.03% -3.69%
Also N 277.50 1.09% 3.00 7202 275.00 273.50 280.00 112 277.50 278.00 1 -2.12% 9.68%
Aluflexpack N 26.30 0.38% 0.10 7168 26.60 26.00 26.60 44 26.20 26.30 595 -5.40% -22.87%
AMS I 17.45 -2.35% -0.42 1123136 17.80 17.45 17.91 16559 17.45 17.45 5885 2.05% -9.89%
APG SGA N 211.50 1.68% 3.50 229 210.00 210.00 211.50 2 209.50 212.00 25 -0.94% 7.14%
Arbonia N 20.95 5.28% 1.05 326746 20.10 19.82 20.95 742 20.90 20.95 4135 6.56% 47.95%
Arundel N 2.16 -2.70% -0.06 7615 2.22 2.16 2.22 200 2.06 2.44 112 -11.48% -13.60%
Aryzta N 1.23 -0.32% -0.00 2234574 1.25 1.22 1.25 530 1.23 1.23 16953 5.12% 80.79%
Ascom N 14.66 -0.41% -0.06 29737 14.78 14.52 14.78 99 14.64 14.66 2 -0.81% 11.91%
Asmallworld N 3.02 -5.62% -0.18 33694 3.29 2.98 3.29 1599 3.02 3.16 1500 -8.21% -13.22%
Autoneum N 150.50 1.28% 1.90 7016 148.90 147.70 151.90 37 150.00 150.50 28 -1.83% -6.87%
Bachem N 767.00 1.72% 13.00 57743 755.00 746.00 767.00 10 766.00 767.00 3052 -8.47% 93.93%
Baloise N 143.50 0.49% 0.70 51739 143.00 142.30 144.40 357 143.50 143.60 1976 0.49% -8.89%
Bank Linth N 500.00 -2.91% -15.00 89 510.00 496.00 510.00 35 498.00 505.00 6 0.00% -0.99%
BC Genève N 163.00 -0.91% -1.50 816 162.50 162.50 166.00 160 162.50 163.00 16 -0.31% 2.52%
BC Jura I 52.00 0.00% 0.00 11 53.00 52.00 53.00 126 52.00 53.00 35 0.00% 0.00%
BC Vaudoise N 70.00 1.01% 0.70 75290 70.50 69.40 70.50 1435 69.90 70.00 1760 0.72% -27.31%
Barry Callebaut N 2110.00 -0.66% -14.00 7120 2130.00 2106.00 2132.00 748 2110.00 2114.00 24 -2.59% 0.29%
Basellandsch. KB PS 912.00 -0.22% -2.00 129 914.00 912.00 916.00 149 912.00 916.00 3 -1.08% -2.98%
Basilea Pharma N 42.86 -1.43% -0.62 14587 43.40 42.82 43.60 136 42.86 43.00 949 -0.51% -19.36%
Basler KB PS 64.00 1.59% 1.00 1488 63.60 62.60 64.00 100 63.20 64.00 1941 2.89% 5.61%
BB Biotech N 80.30 -1.41% -1.15 55467 81.50 80.30 81.60 1176 80.30 80.60 1000 -2.13% 8.29%
Belimo N 546.00 0.18% 1.00 9142 544.00 540.00 550.00 54 545.00 546.00 73 3.80% 42.19%
Bell Food Group N 297.00 -1.00% -3.00 922 299.50 295.50 300.00 87 296.50 297.00 229 0.34% 24.53%
Bellevue N 42.00 0.24% 0.10 2822 42.00 41.70 42.00 66 41.90 42.00 1038 0.96% 36.36%
Titlis-Bahnen N 45.70 -0.22% -0.10 680 46.40 45.70 46.40 6 45.70 46.30 10 -2.35% -4.59%
BEKB | BCBE N 210.50 -0.24% -0.50 1323 211.50 209.00 212.00 38 210.50 211.00 9 0.96% -7.68%
BKW N 118.20 1.03% 1.20 49402 116.80 116.80 119.20 580 118.20 118.40 459 5.16% 19.15%
Blackstone Res. N 3.04 2.01% 0.06 21886 2.98 2.92 3.04 2500 2.94 3.04 2285 -7.32% 40.74%
Bobst N 81.55 0.12% 0.10 3654 81.20 81.00 82.45 6 81.50 81.55 39 -2.92% 52.57%
Bossard N 335.00 1.67% 5.50 5814 330.00 329.50 336.00 72 334.50 335.00 2448 -0.74% 87.78%
Bucher N 450.80 0.00% 0.00 11003 450.00 449.60 459.60 167 450.80 452.00 143 -0.35% 11.14%
Burckhardt Compr. N 404.50 0.12% 0.50 2901 409.50 400.00 409.50 29 402.00 404.50 18 -2.41% 31.76%
Burkhalter N 65.00 0.78% 0.50 1679 64.80 64.60 65.00 300 64.50 65.00 169 1.56% -1.66%
BVZ N 765.00 0.00% 0.00 1 765.00 765.00 765.00 2 750.00 765.00 30 2.68% -3.16%
Bystronic N 1318.00 0.76% 10.00 545 1314.00 1314.00 1336.00 7 1318.00 1320.00 6 0.61% 21.14%
Calida N 48.50 2.11% 1.00 10914 47.50 47.20 49.00 25 48.30 48.50 3 2.54% 52.04%
Gavazzi I 252.00 -0.40% -1.00 165 256.00 251.00 256.00 41 252.00 256.00 3 -1.18% 38.84%
Cassiopea N 32.40 -1.22% -0.40 4686 32.60 32.20 32.80 134 32.40 32.60 50 -2.11% -33.20%
Cembra Money Bank N 62.50 -1.50% -0.95 145498 63.30 61.75 63.30 1342 62.40 62.50 6877 -1.57% -41.70%
Lindt & Sprüngli N 111100.00 -1.33% -1500.00 104 113000.00 110800.00 113300.00 1 110800.00 111100.00 1 -2.37% 25.68%
Lindt & Sprüngli PS 10790.00 -1.28% -140.00 1637 10990.00 10690.00 11010.00 7 10780.00 10790.00 4 -3.32% 25.03%
Cicor Technologies N 56.00 -1.06% -0.60 2179 56.80 56.00 56.80 130 56.00 56.20 5 -2.78% 20.43%
Clariant N 17.87 -0.58% -0.10 626141 18.02 17.80 18.14 4481 17.86 17.87 15372 -0.50% -5.05%
Coltene N 117.60 1.20% 1.40 2672 116.80 116.80 119.00 55 117.60 118.20 151 3.70% 36.74%
Comet N 348.00 1.61% 5.50 12893 345.00 341.00 349.00 152 347.50 348.00 337 1.02% 75.58%
Richemont N 111.85 1.64% 1.80 1849268 111.35 110.15 112.20 12088 111.80 111.85 13783 1.77% 39.67%
CI COM I 2.92 - - - - - - 379 2.96 3.50 2000 -8.18% 21.67%
Comp. Fin. Tradition 111.50 0.90% 1.00 249 111.00 110.00 111.50 5 111.50 112.00 1265 0.45% 1.36%
Cosmo N 69.90 -2.10% -1.50 13681 71.70 69.00 71.70 339 69.60 69.90 143 -2.65% -17.76%
CPH N 72.40 -0.28% -0.20 133 72.60 72.40 72.60 20 72.20 72.60 1925 0.00% -0.28%
Crealogix N 120.00 0.00% 0.00 4 120.00 120.00 120.00 50 119.00 120.00 80 -1.23% 1.69%
CS Group N 9.63 0.42% 0.04 3923771 9.57 9.51 9.67 23611 9.62 9.63 102477 -1.65% -15.53%
Daetwyler I 363.00 2.25% 8.00 5268 359.50 355.50 365.00 122 363.00 364.00 41 -0.27% 41.25%
DKSH N 75.00 0.40% 0.30 45009 75.00 74.80 75.85 472 75.00 75.10 640 0.67% 12.70%
Dormakaba N 677.00 1.96% 13.00 7285 668.00 663.00 679.50 31 676.50 677.00 38 0.22% 34.73%
Dottikon ES N 338.00 4.32% 14.00 3428 324.00 324.00 338.00 339 336.00 338.00 114 -1.17% 104.04%
Dufry N 46.33 -0.56% -0.26 471409 46.69 46.00 46.69 116 46.31 46.33 3745 -10.04% -16.64%
Edisun Power N 128.00 0.00% 0.00 734 128.50 128.00 129.00 161 128.00 130.00 30 -3.03% 10.34%
EFG International N 6.77 -0.44% -0.03 14954 6.74 6.74 6.80 339 6.76 6.77 451 -0.29% 16.72%
Elma Electronic N 680.00 - - - - - - 100 670.00 680.00 24 1.49% 38.78%
Emmi N 983.50 0.20% 2.00 2156 989.00 974.50 989.50 65 983.50 985.00 6 -0.05% 7.90%
Ems-Chemie N 926.00 0.65% 6.00 6305 925.00 920.00 928.50 74 925.50 926.00 212 2.38% 8.56%
Evolva N 0.14 -0.72% -0.00 822196 0.14 0.14 0.14 149180 0.14 0.14 8000 -2.70% -32.18%
Feintool N 56.20 -2.26% -1.30 18709 57.50 56.10 57.50 562 56.20 56.50 164 -4.91% 0.54%
Flughafen Zürich N 160.70 -0.80% -1.30 32524 162.40 158.80 162.40 145 160.60 160.70 150 -4.52% 2.95%
Forbo N 1826.00 1.22% 22.00 1229 1822.00 1810.00 1830.00 18 1822.00 1826.00 81 -0.65% 20.29%
Fundamenta N 19.85 1.02% 0.20 24517 19.70 19.60 20.10 9066 19.75 19.85 1050 0.51% 10.10%
Galenica N 69.00 0.51% 0.35 79611 68.50 68.20 69.00 85 68.85 69.00 8665 1.92% 16.95%
GAM N 1.67 0.00% 0.00 213301 1.65 1.65 1.70 198 1.67 1.68 713 -1.01% -22.69%
Geberit N 715.40 0.62% 4.40 65016 713.40 711.20 720.80 205 715.40 715.60 57 1.10% 29.09%
Georg Fischer N 1348.00 -0.88% -12.00 9632 1366.00 1341.00 1366.00 150 1347.00 1348.00 118 -4.40% 18.25%
Givaudan N 4301.00 0.14% 6.00 9910 4308.00 4283.00 4336.00 11 4299.00 4301.00 6 1.90% 15.31%
Glarner KB N 27.30 -2.85% -0.80 4577 27.80 27.30 28.10 949 27.30 27.50 50 -3.87% -8.39%
Graubündner KB PS 1545.00 0.00% 0.00 58 1545.00 1535.00 1545.00 8 1535.00 1545.00 37 0.98% 3.00%
Groupe Minoteries N 392.00 -2.49% -10.00 160 394.00 384.00 394.00 37 390.00 410.00 446 -4.39% 16.67%
Gurit I 1672.00 1.33% 22.00 1691 1652.00 1652.00 1712.00 39 1672.00 1674.00 12 -0.71% -32.58%
Helvetia N 106.10 0.47% 0.50 55618 106.00 105.30 106.50 115 106.00 106.10 2484 -0.09% 13.60%
Hiag Immo N 100.50 1.31% 1.30 903 99.40 97.80 100.50 42 99.80 100.50 999 0.50% -8.22%
Highlight E&E I 26.00 -1.52% -0.40 4217 27.00 26.00 27.00 347 26.00 27.00 200 -6.47% -9.09%
Hochdorf N 41.40 2.10% 0.85 153 41.50 40.60 41.50 507 40.50 41.40 54 -1.08% -34.49%
Holcim N 45.04 0.27% 0.12 955459 44.91 44.73 45.37 3795 45.04 45.05 3202 1.30% -7.36%
Huber+Suhner N 80.00 0.63% 0.50 37205 79.50 79.30 80.60 167 79.90 80.00 1120 3.63% 14.45%
Hypo Lenzburg N 4260.00 0.47% 20.00 15 4200.00 4200.00 4260.00 5 4180.00 4220.00 5 0.47% 0.47%
Idorsia N 19.89 -1.83% -0.37 396404 20.22 19.70 20.24 12208 19.89 19.90 932 -3.26% -22.06%
Implenia N 19.13 -0.88% -0.17 24685 19.58 19.10 19.58 255 19.13 19.14 24 -5.76% -20.42%
Ina Invest N 18.30 0.55% 0.10 7226 18.50 18.20 18.66 542 18.30 18.44 320 -0.54% -6.15%
Inficon N 1178.00 2.08% 24.00 1751 1162.00 1160.00 1190.00 17 1176.00 1178.00 11 -1.01% 45.79%
Interroll N 4600.00 2.56% 115.00 950 4490.00 4485.00 4610.00 3 4595.00 4600.00 10 2.22% 70.69%
Intershop N 580.00 -0.17% -1.00 454 581.00 575.00 584.00 1 579.00 580.00 7 -1.02% -5.69%
Investis N 102.50 0.49% 0.50 8833 102.00 101.50 103.00 957 101.50 102.50 199 0.49% 12.14%
IVF Hartmann N 135.00 -2.88% -4.00 7361 139.00 134.00 139.00 60 134.00 135.00 393 -3.57% -27.81%
Julius Bär N 65.40 -0.27% -0.18 261959 65.68 65.00 65.70 4922 65.40 65.48 1984 0.68% 28.24%
Jungfraubahn N 144.00 -0.14% -0.20 591 144.20 142.20 144.20 19 144.00 144.20 39 0.98% 4.96%
Kardex N 305.50 0.83% 2.50 10464 302.00 302.00 308.00 326 305.50 306.00 94 4.80% 57.80%
Klingelnberg N 16.00 0.00% 0.00 785 16.00 16.00 16.00 450 15.90 16.00 4 -1.54% -26.61%
Komax N 236.80 0.42% 1.00 2114 235.00 234.80 237.80 111 236.80 237.00 22 0.25% 34.32%
Kudelski I 4.00 1.78% 0.07 38516 3.93 3.88 4.00 2000 3.87 4.00 14999 0.25% 15.94%
Kühne + Nagel N 295.90 1.58% 4.60 144882 292.80 290.80 297.80 533 295.90 296.00 56 3.21% 47.36%
Kuros BioSciences N 2.15 -1.38% -0.03 43142 2.12 2.10 2.25 471 2.15 2.16 471 -4.44% 6.44%
Lalique N 35.20 -4.86% -1.80 668 35.20 35.20 35.20 199 35.20 36.80 213 -0.56% -3.83%
Landis+Gyr N 59.45 -1.74% -1.05 83387 60.50 59.15 60.55 1000 59.40 59.45 2658 -3.33% -14.34%
Lmgroup I 43.50 -0.91% -0.40 7806 43.80 43.20 44.50 557 43.50 43.60 21 3.33% 67.31%
Leclanché N 0.75 0.00% 0.00 42918 0.75 0.71 0.76 28200 0.72 0.75 2336 -3.10% -33.04%
Lem N 2225.00 2.53% 55.00 160 2190.00 2175.00 2225.00 3 2220.00 2225.00 9 0.91% 28.76%
Leonteq N 62.10 -0.16% -0.10 15719 62.30 61.30 62.30 139 61.90 62.10 351 0.16% 77.18%
LLB N 53.90 1.32% 0.70 3021 53.20 53.20 54.00 100 53.30 53.90 652 1.13% 2.67%
Logitech N 82.46 -0.72% -0.60 770823 83.30 82.10 84.22 8007 82.44 82.46 9412 1.48% -4.03%
Lonza N 755.00 0.53% 4.00 88359 754.40 750.00 758.00 2695 755.00 755.20 243 4.60% 32.74%
Luzerner KB N 423.00 -1.05% -4.50 691 423.00 422.00 427.00 29 423.00 423.50 4 0.00% 5.62%
MCH Group N 12.90 -0.77% -0.10 1740 12.90 12.75 13.25 129 12.90 13.15 25 -0.77% 7.50%
Medacta N 159.20 -1.97% -3.20 10511 165.00 158.00 165.00 17 158.80 159.20 60 2.18% 81.74%
Medartis N 120.00 2.04% 2.40 4448 118.00 112.60 120.00 8 119.00 120.00 312 6.19% 158.06%
Medmix N 44.00 0.35% 0.15 96805 44.19 43.25 44.35 1 43.88 44.00 1445 1.75% 0.00%
Meier Tobler N 19.00 0.00% 0.00 300 18.85 18.75 19.00 15 18.85 19.00 394 2.70% 52.61%
Metall Zug N 2040.00 0.00% 0.00 88 2100.00 2010.00 2100.00 1 2030.00 2040.00 5 2.00% 36.00%
Meyer Burger N 0.45 -3.85% -0.02 12088492 0.47 0.45 0.47 12424 0.45 0.45 6034 -1.13% 35.04%
Mikron N 7.70 -0.52% -0.04 1489 7.70 7.66 7.70 269 7.70 7.74 80 -0.77% 42.59%
Mobilezone N 12.88 2.55% 0.32 81687 12.58 12.58 12.90 622 12.86 12.88 762 -0.92% 27.78%
Mobimo N 314.00 0.32% 1.00 5528 316.50 309.50 316.50 17 313.50 314.00 152 0.00% 9.79%
Molecular Partners N 18.12 -1.84% -0.34 21997 18.20 18.12 18.50 941 18.12 18.20 375 -0.98% -12.67%
Montana Aerospace N 36.60 1.95% 0.70 9753 36.05 35.55 36.90 18 36.55 36.60 15742 0.00% 0.00%
Nestlé N 117.06 0.15% 0.18 2312558 117.20 116.22 117.36 35682 117.04 117.06 2105 1.95% 12.28%
Newron Pharma N 1.90 -2.46% -0.05 24183 1.95 1.89 1.98 500 1.90 1.95 1482 -5.51% -11.44%
Novartis N 77.54 -0.01% -0.01 2069348 77.75 77.27 77.93 23333 77.54 77.55 9341 0.79% -7.30%
Novavest N 46.30 0.00% 0.00 1897 46.30 46.30 46.40 100 45.70 46.40 747 0.00% 6.12%
ObsEva N 2.35 -4.08% -0.10 145885 2.45 2.31 2.47 21803 2.35 2.38 15000 -7.84% 23.04%
OC Oerlikon N 9.89 0.71% 0.07 264602 9.86 9.79 9.97 13309 9.89 9.90 369 -2.22% 8.14%
Banque Profil I 3.16 1.94% 0.06 1638 3.12 3.00 3.16 900 2.96 3.16 837 7.48% 30.58%
Orascom N 11.30 -0.35% -0.04 2253 11.40 11.20 11.40 301 11.20 11.30 498 0.00% 22.43%
Orell Füssli N 92.80 0.43% 0.40 447 91.80 91.80 92.80 2 92.60 93.00 848 1.75% -13.27%
Orior N 95.30 -0.63% -0.60 4272 96.70 94.30 96.70 26 95.10 95.40 63 2.80% 26.39%
Partners Group N 1577.50 0.16% 2.50 37605 1580.00 1563.50 1580.50 349 1577.50 1578.00 348 3.61% 51.68%
Peach Property N 63.40 0.32% 0.20 4917 63.40 62.80 63.40 64 63.20 63.40 205 -2.46% 37.83%
Perfect Holding N 0.07 -6.00% -0.00 180644 0.07 0.07 0.08 9895 0.07 0.07 17200 0.00% -12.96%
Perrot Duval I 106.00 0.00% 0.00 1 106.00 106.00 106.00 4 98.00 106.00 19 4.95% -10.92%
Phoenix Mecano I 439.00 -0.23% -1.00 65 441.50 437.00 441.50 2 437.00 440.00 8 0.92% -5.49%
Pierer Mobility I 85.00 -1.05% -0.90 5157 85.90 83.00 85.90 500 83.00 85.00 178 1.43% 19.55%
Plazza N 332.00 -0.30% -1.00 275 333.00 330.00 333.00 45 330.00 332.00 19 0.61% 9.57%
Poenina N 42.50 -2.30% -1.00 11780 43.50 42.30 43.50 90 42.50 42.70 10 -3.63% -12.73%
PolyPeptide N 120.00 5.63% 6.40 25012 112.80 112.80 121.80 14 120.00 120.20 25 -0.17% 0.00%
Polyphor N 1.77 1.03% 0.02 6701 1.74 1.74 1.78 212 1.74 1.77 3486 -2.21% -78.28%
Private Equity N 88.00 -1.12% -1.00 66 88.00 88.00 88.00 48 88.00 88.50 47 -1.68% 49.15%
PSP N 116.20 0.26% 0.30 32134 116.40 115.50 116.60 196 116.20 116.30 613 -0.60% -1.78%
Relief Therapeut. N 0.08 -6.62% -0.01 26356494 0.09 0.08 0.09 57610 0.08 0.08 1108 -16.53% -69.59%
Rieter N 201.00 6.12% 11.60 16760 197.40 192.80 204.50 8 200.50 201.00 119 -0.99% 107.86%
Roche GS 355.80 -0.56% -2.00 837478 357.80 353.45 359.05 379 355.80 355.85 4912 -1.24% 15.15%
Romande Energie N 1380.00 -1.08% -15.00 364 1385.00 1380.00 1405.00 7 1360.00 1380.00 258 6.15% 22.12%
Santhera N 1.36 1.19% 0.02 169728 1.34 1.33 1.38 8040 1.33 1.36 63 -3.14% -51.57%
Schaffner N 293.00 -0.34% -1.00 76 292.00 288.00 293.00 5 290.00 293.00 4 -2.33% 43.63%
Schindler N 241.60 2.90% 6.80 37824 238.00 235.60 245.20 525 241.60 241.80 34 -2.42% 1.34%
Schindler PS 246.50 3.09% 7.40 185875 242.90 239.50 250.40 2243 246.50 246.60 198 -3.75% 3.31%
Schlatter N 26.60 3.10% 0.80 203 26.60 26.60 26.60 199 26.00 26.60 250 3.10% -9.52%
Schweiter I 1346.00 0.45% 6.00 329 1334.00 1334.00 1350.00 4 1344.00 1346.00 16 -2.89% -7.81%
SNB N 5120.00 -0.39% -20.00 23 5140.00 5040.00 5140.00 7 5020.00 5140.00 2 0.39% 9.40%
Sensirion N 133.20 0.76% 1.00 14450 131.80 131.40 134.20 765 133.00 133.20 6147 -2.20% 132.46%
SF Urban Prop. N 97.50 0.00% 0.00 578 97.50 97.50 98.50 24 97.50 98.00 400 0.00% 0.52%
SFS N 125.60 0.64% 0.80 14132 125.00 124.50 126.40 1 125.60 125.90 760 -3.38% 19.62%
SGS N 2783.00 -0.32% -9.00 7365 2793.00 2783.00 2801.00 264 2783.00 2784.00 3 1.35% 4.23%
SHL Telemedicine N 18.20 4.00% 0.70 19575 17.50 17.50 18.20 5000 17.70 18.20 294 10.98% 52.94%
Siegfried N 890.50 -0.11% -1.00 4611 893.50 885.00 894.50 94 890.50 891.50 9 2.00% 36.68%
SIG Combibloc N 24.16 -0.49% -0.12 638928 24.36 24.04 24.38 4461 24.14 24.16 45499 -3.59% 17.62%
Sika N 314.00 0.29% 0.90 217247 312.00 308.30 316.50 2047 313.90 314.00 5727 0.96% 29.86%
SoftwareOne N 21.85 0.69% 0.15 219013 21.70 21.60 22.00 9646 21.85 21.90 4263 1.39% -16.60%
Sonova N 374.20 -0.21% -0.80 64624 377.10 372.30 379.00 1352 374.20 374.60 24 4.06% 62.70%
Spice Priv. Eq. N 16.10 0.00% 0.00 110 16.10 16.10 16.10 898 16.10 17.00 2179 -3.59% 69.47%
St. Galler KB N 426.00 0.71% 3.00 1166 426.00 421.50 426.00 6 425.00 426.00 15 -0.58% 2.65%
Stadler Rail N 40.42 0.40% 0.16 100785 40.14 40.14 40.74 2699 40.42 40.44 163 1.20% 0.00%
Starrag N 47.00 -1.26% -0.60 242 46.80 46.80 47.00 25 46.80 47.60 356 0.00% 19.90%
Straumann N 1884.50 1.75% 32.50 15016 1866.50 1851.50 1887.00 75 1884.50 1885.00 103 4.32% 82.70%
Sulzer N 91.10 -0.38% -0.35 57919 91.65 90.85 93.15 300 91.00 91.10 16151 0.55% 46.12%
Swatch Group I 244.20 -0.49% -1.20 114182 247.10 244.10 247.50 3506 244.20 244.40 778 -2.71% 1.12%
Swatch Group N 47.46 -1.45% -0.70 165354 48.20 47.46 48.44 2040 47.46 47.48 326 -3.97% 1.50%
Swiss Life N 486.80 0.50% 2.40 42030 486.00 483.70 488.60 29 486.80 486.90 135 0.62% 18.04%
Swiss Prime Site N 94.25 -0.05% -0.05 71468 94.50 93.65 94.50 153 94.15 94.25 2011 0.43% 8.46%
Swiss Re N 81.58 -0.17% -0.14 531748 81.74 81.46 82.20 256 81.58 81.60 4306 0.39% -2.11%
Swiss Steel N 0.36 1.69% 0.01 699906 0.35 0.35 0.36 60214 0.36 0.36 6164 -5.13% 59.37%
Swisscom N 547.40 0.66% 3.60 39518 542.80 541.80 547.40 762 547.20 547.40 2136 0.48% 14.73%
Swissquote N 186.80 0.21% 0.40 27663 188.00 185.00 188.00 138 186.60 186.80 121 0.65% 117.46%
Tecan N 553.50 0.36% 2.00 15082 532.00 532.00 557.50 269 553.00 553.50 18 1.56% 27.59%
Temenos N 117.35 -0.51% -0.60 271389 118.70 116.90 119.20 3601 117.35 117.40 1550 1.87% -5.10%
Thurgauer KB PS 106.00 0.00% 0.00 683 105.50 105.50 106.50 524 106.00 106.50 3170 0.00% 1.44%
Tornos Holding 7.37 0.96% 0.07 17006 7.12 7.05 7.37 6820 7.20 7.37 199 -6.47% 78.02%
TX Group N 156.60 -0.25% -0.40 1690 157.00 156.00 158.40 71 156.60 158.40 141 -2.37% 121.19%
U-Blox N 65.35 -0.08% -0.05 31285 65.20 64.70 66.00 233 65.35 65.50 69 -0.46% 11.05%
UBS Group N 16.07 0.85% 0.14 6818230 15.94 15.83 16.14 59163 16.07 16.07 6018 1.23% 28.87%
V-Zug N 130.40 -1.21% -1.60 4666 132.00 127.60 132.00 25 129.20 130.40 51 -0.46% 47.68%
Valartis N 9.15 1.67% 0.15 3363 9.15 8.95 9.15 200 8.90 9.15 193 0.55% 1.67%
Valiant N 92.10 0.22% 0.20 5728 91.40 91.40 92.10 7 92.00 92.10 5 0.22% 6.47%
Valora N 176.40 0.46% 0.80 4887 176.00 174.00 177.00 29 176.20 176.40 2 -2.97% 1.50%
Varia N 41.40 -2.59% -1.10 2289 42.30 41.40 42.50 99 41.40 42.00 463 0.98% 5.08%
VAT Group N 427.60 2.54% 10.60 70927 421.00 420.40 433.20 823 427.40 427.60 546 5.27% 93.66%
Vaudoise Vers. I 442.00 -0.23% -1.00 2136 446.00 440.00 448.00 50 442.00 448.00 29 -0.90% -6.95%
Vetropack N 58.00 0.00% 0.00 21026 58.30 57.80 58.50 100 57.90 58.00 2157 -0.85% -2.85%
Vifor Pharma N 124.60 -0.04% -0.05 91714 124.90 123.95 125.00 128 124.55 124.60 1375 0.48% -10.36%
Villars N 715.00 -5.92% -45.00 410 735.00 715.00 735.00 39 720.00 755.00 19 -5.92% -7.74%
Von Roll I 1.18 2.61% 0.03 94471 1.16 1.13 1.20 3779 1.18 1.19 10000 9.26% 47.87%
Vontobel N 84.40 -0.41% -0.35 18835 84.90 84.35 85.10 106 84.40 84.45 44 1.81% 20.23%
VP Bank I 103.60 1.97% 2.00 2368 101.60 101.60 104.00 5 103.60 104.00 224 3.60% -7.50%
VZ Holding N 93.50 0.75% 0.70 12624 93.00 92.60 95.00 45 93.00 93.50 366 1.74% 15.57%
Walliser KB I 100.00 -0.99% -1.00 985 100.50 100.00 101.50 1585 100.00 101.50 426 -2.91% -4.76%
Warteck Invest N 2410.00 0.00% 0.00 1 2410.00 2410.00 2410.00 6 2390.00 2410.00 128 0.00% 1.26%
Wisekey N 1.11 -1.77% -0.02 378030 1.10 1.10 1.20 9297 1.11 1.15 500 -0.89% -9.39%
Ypsomed N 152.40 -0.78% -1.20 323 152.80 151.20 152.80 17 152.20 152.60 59 -0.26% 2.83%
Zehnder N 100.40 -0.59% -0.60 6311 102.00 100.00 103.00 49 100.40 100.60 1 -0.59% 69.88%
Züblin N 27.00 -1.46% -0.40 33 27.00 27.00 27.60 636 27.00 27.60 814 0.00% -2.17%
Zug Estates N 1990.00 -0.50% -10.00 25 1990.00 1980.00 1990.00 2 1980.00 1990.00 6 0.51% -1.97%
Zuger Kantonalbank N 6640.00 0.00% 0.00 26 6720.00 6640.00 6740.00 16 6640.00 6720.00 3 -0.30% 3.75%
Zur Rose N 359.50 -0.14% -0.50 80274 361.00 351.00 372.00 660 359.50 360.00 1672 -2.57% 27.03%
Zurich Insurance N 397.50 0.35% 1.40 251597 396.50 394.50 398.00 43 397.40 397.50 15839 1.38% 6.43%
Zwahlen & Mayr I 163.00 - - - - - - 15 166.00 176.00 9 -10.44% -8.94%