15.04.2021 13:57:53
SPI
14295.39
CHF
43.6200
0.31%
15.04.2021 13:42
 
Chart
Kursdaten
Kurs 14295.39 Eröffnung 14257.14
Diff. absolut 43.62 Tages-Hoch 14326.09
Diff. % 0.31 % Tages-Tief 14256.78
Volumen 58534307 Umsatz 1225214489.89
Schlusskurs vom 14.04.2021 14251.77 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 13:42
Währung CHF Aktualisierungsstand 15.04.2021 / 13:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.93% 14334.7 13125.6
1 Woche 0.70% 14334.7 14168.2
1 Monat 4.58% 14334.7 13650.2
3 Monate 5.67% 14334.7 13125.6
6 Monate 10.82% 14334.7 11882.1
1 Jahr 21.93% 14334.7 11450.8
3 Jahre 38.43% 14334.7 9340.8
31.02
26.51
4.07
1.13
6.93
4.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":4.07,"chartHeight":16.594662166395,"year":2020,"ID_NOTATION":"7911158"},"2021":{"performance":6.93,"chartHeight":19.525867295526,"year":2021,"ID_NOTATION":"7911158"}}
{"2019":{"performance":26.51,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5371613311427,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.23,"chartHeight":16.8070273471,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.121269004409,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.92,"chartHeight":22.512924573864,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.311947301155,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.477975345842,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.660081918621,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.984859685405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.801207478268,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.323529463109,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.02489983846,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.04.2021 13:57:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.17 3.04% 0.89 3860918 29.83 29.83 30.48 11030 30.17 30.18 5946 1.10% 18.49%
Achiko N 0.23 -0.43% -0.00 222750 0.23 0.22 0.23 40427 0.23 0.23 10224 -13.21% -26.75%
Addex N 1.61 -1.23% -0.02 1689 1.63 1.61 1.63 500 1.62 1.63 6504 -3.83% -18.09%
Adecco N 64.04 0.03% 0.02 141400 63.94 63.92 64.68 642 64.02 64.04 220 -2.02% 8.22%
Adval Tech N 175.00 2.94% 5.00 4 175.00 175.00 175.00 48 170.00 175.00 163 0.57% 2.94%
Aevis N 13.70 0.00% 0.00 1844 13.70 13.45 13.70 44 13.65 13.70 281 3.01% 9.60%
Airesis N 0.78 5.44% 0.04 10475 0.73 0.72 0.78 11306 0.71 0.76 4194 3.33% -12.43%
Alcon N 68.28 1.16% 0.78 186497 67.78 67.58 68.34 714 68.28 68.32 309 1.87% 14.72%
Allreal N 192.80 0.31% 0.60 5995 192.20 192.00 193.80 213 192.20 192.80 407 -1.84% -5.55%
Also N 279.50 0.18% 0.50 1160 279.50 277.00 280.00 147 278.50 279.50 117 0.36% 10.28%
Aluflexpack N 32.40 1.89% 0.60 11139 31.80 31.80 32.70 84 32.20 32.60 288 -3.34% -6.74%
AMS I 18.83 -2.21% -0.42 887401 19.30 18.77 19.30 1836 18.81 18.82 972 -1.66% -0.54%
APG SGA N 219.50 1.62% 3.50 116 216.00 216.00 219.50 105 218.00 219.50 28 -3.36% 9.42%
Arbonia N 16.94 0.59% 0.10 20830 16.88 16.84 16.98 490 16.94 16.96 326 -0.94% 18.93%
Arundel N 2.40 -0.83% -0.02 1852 2.46 2.40 2.46 3681 2.40 2.74 5344 -6.98% -4.00%
Aryzta N 1.05 0.48% 0.01 1783201 1.05 1.02 1.06 13147 1.05 1.05 10171 -4.38% 53.52%
Ascom N 15.22 0.53% 0.08 22024 15.34 15.12 15.38 16 15.18 15.20 283 4.27% 15.57%
Asmallworld N 2.81 -2.43% -0.07 31378 2.88 2.50 2.88 1333 2.71 2.81 464 -7.10% -17.24%
Autoneum N 185.00 2.21% 4.00 5896 181.60 181.60 185.50 9 184.80 185.10 16 -0.66% 12.00%
Bachem N 440.50 0.11% 0.50 20700 440.00 430.50 443.00 128 440.00 441.00 175 8.78% 11.25%
Bâloise N 161.10 -0.80% -1.30 35485 162.90 161.10 162.90 205 161.10 161.30 200 0.00% 3.11%
Bank Linth N 535.00 -0.93% -5.00 21 540.00 535.00 540.00 6 530.00 535.00 44 5.88% 6.93%
BC Genève N 160.50 -0.31% -0.50 297 160.50 160.50 161.50 130 160.50 161.00 117 0.00% 1.26%
BC Jura I 52.50 -0.94% -0.50 40 52.50 52.50 52.50 400 52.50 54.00 332 -1.85% 1.92%
BC Vaudoise N 94.90 0.32% 0.30 28529 95.10 94.50 95.30 222 94.80 94.90 190 0.64% -1.77%
Banque Profil I 2.50 -10.71% -0.30 8709 2.88 2.50 2.88 1499 2.52 2.72 396 53.85% 15.70%
Barry Callebaut N 2148.00 0.00% 0.00 496 2152.00 2146.00 2166.00 19 2148.00 2152.00 8 -0.37% 2.09%
Basellandsch. KB PS 928.00 -0.22% -2.00 126 926.00 926.00 930.00 59 926.00 928.00 66 0.22% -1.06%
Basilea Pharma N 46.44 0.17% 0.08 8574 46.20 46.10 46.54 195 46.48 46.54 84 -1.36% -12.78%
Basler KB PS 68.40 0.59% 0.40 5163 68.00 67.80 69.00 219 68.00 68.40 225 3.03% 12.21%
BB Biotech N 81.55 1.62% 1.30 32717 80.15 80.15 81.80 353 81.45 81.75 179 -1.65% 8.23%
Belimo N 385.00 0.00% 0.00 2967 385.00 384.50 392.50 190 384.00 385.00 91 0.39% 0.26%
Bell Food Group N 291.00 0.52% 1.50 300 295.00 290.00 295.00 10 290.50 292.00 8 -0.52% 21.38%
Bellevue N 39.80 0.25% 0.10 1017 39.60 39.60 39.80 103 39.70 39.80 298 2.85% 28.90%
Titlis-Bahnen N 48.60 -0.82% -0.40 440 48.70 48.40 49.00 204 48.40 48.50 2 1.03% 2.30%
BEKB | BCBE N 214.00 0.47% 1.00 748 214.50 213.00 214.50 29 214.00 214.50 243 -0.47% -6.58%
BKW N 105.40 -0.75% -0.80 12027 106.60 105.40 106.60 482 105.40 105.60 421 0.19% 7.06%
Blackstone Res. N 4.34 -0.46% -0.02 20797 4.32 4.32 4.40 7817 4.32 4.36 1347 -1.36% 101.85%
Bobst N 62.35 -0.64% -0.40 3196 63.00 62.10 63.20 189 62.30 62.45 132 -1.03% 17.40%
Bossard N 230.00 1.77% 4.00 4499 228.50 228.50 232.00 205 229.00 230.00 139 5.36% 26.68%
Bucher N 494.20 0.28% 1.40 3415 494.20 493.40 501.50 20 494.20 495.20 43 0.20% 21.50%
Burckhardt Compr. N 340.00 1.19% 4.00 679 336.00 335.50 342.00 12 340.00 342.00 11 -0.30% 9.45%
Burkhalter N 74.60 1.36% 1.00 5215 73.60 73.30 74.80 84 74.20 74.60 41 -0.54% 11.35%
BVZ N 870.00 -0.57% -5.00 48 870.00 825.00 870.00 12 850.00 870.00 3 0.00% 10.76%
Calida N 37.20 -0.27% -0.10 1477 37.20 37.10 37.20 614 37.10 37.20 469 -0.53% 16.93%
Gavazzi I 219.00 0.46% 1.00 238 218.00 215.00 219.00 50 217.00 218.00 50 12.95% 20.11%
Cassiopea N 49.80 -0.40% -0.20 667 50.00 49.80 50.40 100 49.50 49.90 1 2.04% 3.09%
Cembra Money Bank N 105.20 0.00% 0.00 24048 105.40 104.80 106.00 173 105.00 105.20 572 -2.14% -1.87%
Lindt & Sprüngli N 89900.00 0.22% 200.00 10 89700.00 89600.00 89900.00 1 89400.00 89900.00 3 1.93% 1.47%
Lindt & Sprüngli PS 8575.00 -0.35% -30.00 157 8650.00 8545.00 8650.00 7 8555.00 8575.00 3 2.26% -0.29%
Cicor Technologies N 51.80 -0.38% -0.20 346 51.80 51.80 52.40 5 51.60 52.00 5 -1.89% 11.83%
Clariant N 20.25 1.96% 0.39 1411598 19.90 19.80 20.53 2795 20.24 20.26 2060 2.72% 5.53%
Coltene N 130.00 1.56% 2.00 3421 129.00 127.20 130.80 42 129.40 130.00 33 2.40% 48.84%
Comet N 246.00 1.65% 4.00 10119 243.50 243.00 247.50 124 245.50 246.00 15 5.22% 22.10%
Richemont N 96.66 -0.08% -0.08 435579 96.88 96.24 97.14 985 96.62 96.66 260 3.69% 20.80%
CI COM I 3.30 -0.60% -0.02 3009 3.30 3.30 3.30 1049 3.32 3.42 954 3.12% 37.50%
Comp. Fin. Tradition 121.00 2.11% 2.50 2079 118.50 117.50 121.00 150 118.50 121.00 1269 -0.84% 7.73%
Conzzeta N 1180.00 -0.51% -6.00 370 1180.00 1180.00 1208.00 32 1180.00 1182.00 10 1.37% 9.01%
Cosmo N 92.00 0.22% 0.20 2859 91.90 90.70 92.00 97 91.90 92.00 1281 7.24% 8.00%
CPH N 64.80 -0.31% -0.20 75 64.80 64.80 64.80 20 64.60 64.80 19 -1.22% -10.47%
Crealogix N 118.50 0.00% 0.00 8 118.50 118.50 118.50 50 117.50 118.50 319 0.42% 0.42%
CS Group N 9.80 -0.24% -0.02 5621556 9.87 9.80 9.94 9843 9.80 9.80 11963 -2.57% -13.81%
Daetwyler I 287.00 0.35% 1.00 1197 285.00 285.00 288.50 82 286.50 287.50 73 -1.55% 11.28%
DKSH N 75.40 2.52% 1.85 50012 73.45 73.45 75.70 104 75.40 75.50 1614 1.31% 10.52%
Dormakaba N 647.00 -0.38% -2.50 605 649.00 647.00 654.00 73 647.00 648.00 52 0.23% 29.25%
Dufry N 63.64 -2.09% -1.36 158652 65.00 63.36 65.14 54 63.60 63.68 570 -1.52% 16.95%
Edisun Power N 118.50 -2.47% -3.00 349 121.00 118.50 122.00 174 118.00 120.00 265 1.25% 4.74%
EFG International N 7.89 0.25% 0.02 84375 7.87 7.77 7.93 807 7.88 7.90 120 3.28% 35.69%
Elma Electronic N 540.00 - - - - - - 58 540.00 550.00 50 0.93% 10.20%
Emmi N 970.00 0.21% 2.00 1013 970.00 966.50 977.00 9 969.50 972.00 30 -1.38% 6.20%
Ems-Chemie N 836.00 0.66% 5.50 3211 832.50 832.50 841.00 32 835.50 836.50 21 -1.42% -2.64%
Evolva N 0.20 -0.80% -0.00 208622 0.20 0.20 0.20 28789 0.20 0.20 10506 0.00% -0.99%
Feintool N 69.20 0.58% 0.40 1318 69.00 69.00 70.00 350 68.90 69.70 5 -1.01% 23.08%
Flughafen Zürich N 154.90 -1.59% -2.50 24809 156.30 154.50 158.00 31 154.80 155.00 370 -0.51% 0.83%
Forbo N 1832.00 2.58% 46.00 1379 1786.00 1786.00 1836.00 31 1832.00 1836.00 7 1.59% 17.65%
Fundamenta N 19.65 0.00% 0.00 6530 19.65 19.60 19.85 1471 19.65 19.75 3931 -0.32% 8.99%
Galenica N 61.65 1.07% 0.65 30213 61.25 61.05 61.70 525 61.60 61.70 578 1.75% 3.39%
GAM N 2.48 0.40% 0.01 72347 2.50 2.46 2.50 2351 2.48 2.49 4331 -0.40% 14.33%
Geberit N 613.20 0.13% 0.80 18943 612.20 612.20 616.60 18 613.20 613.40 88 -0.36% 10.50%
Georg Fischer N 1284.00 -0.54% -7.00 2990 1287.00 1284.00 1305.00 33 1285.00 1287.00 21 -0.23% 13.25%
Givaudan N 3860.00 0.39% 15.00 10005 3840.00 3836.00 3875.00 19 3860.00 3862.00 25 4.63% 3.08%
Glarner KB N 31.50 0.00% 0.00 668 31.50 31.50 31.50 453 31.30 31.70 361 0.64% 5.70%
Graubündner KB PS 1485.00 -0.34% -5.00 54 1495.00 1485.00 1495.00 57 1480.00 1490.00 19 0.68% -0.67%
Groupe Minoteries N 336.00 0.60% 2.00 154 332.00 332.00 336.00 1521 332.00 334.00 60 -1.75% 0.00%
Gurit I 2365.00 2.60% 60.00 334 2300.00 2300.00 2375.00 9 2365.00 2375.00 9 -3.96% -7.06%
Helvetia N 109.60 -0.90% -1.00 64031 109.90 109.30 110.30 743 109.50 109.70 408 -2.38% 18.42%
Hiag Immo N 115.00 0.00% 0.00 165 115.00 114.50 115.00 753 114.50 116.00 36 1.32% 5.02%
Highlight E&E I 26.40 -0.75% -0.20 1 26.40 26.40 26.40 291 26.60 27.40 100 -8.90% -6.99%
Hochdorf N 61.00 -1.61% -1.00 84 61.10 61.00 61.10 334 61.00 61.80 58 1.64% -1.90%
Huber+Suhner N 74.90 0.27% 0.20 7151 74.50 74.40 75.30 261 74.70 74.90 133 -2.61% 6.87%
Hypo Lenzburg N 4260.00 -0.93% -40.00 8 4280.00 4260.00 4280.00 1 4260.00 4280.00 5 1.42% 1.42%
Idorsia N 26.02 -0.08% -0.02 92403 26.00 25.78 26.06 458 26.04 26.06 165 4.16% 2.04%
Implenia N 26.04 -0.31% -0.08 6969 26.02 26.02 26.70 228 26.04 26.10 100 -0.15% 8.65%
Ina Invest N 18.66 -1.17% -0.22 3907 18.88 18.64 18.88 497 18.66 18.70 11 0.96% -3.18%
Inficon N 1052.00 1.35% 14.00 1466 1038.00 1038.00 1056.00 18 1050.00 1052.00 18 3.59% 28.47%
Interroll N 3420.00 -0.73% -25.00 334 3455.00 3410.00 3455.00 46 3415.00 3425.00 10 0.00% 27.83%
Intershop N 611.00 0.00% 0.00 31 618.00 611.00 618.00 20 611.00 612.00 4 -1.45% -0.65%
Investis N 95.80 -0.83% -0.80 250 96.20 95.80 96.60 82 95.80 96.20 1018 2.77% 5.69%
IVF Hartmann N 174.00 -1.69% -3.00 120 174.00 174.00 177.00 200 174.00 177.00 108 1.14% -5.35%
Julius Bär N 60.98 -0.13% -0.08 168129 61.18 60.68 61.40 636 60.98 61.00 75 -0.81% 19.73%
Jungfraubahn N 139.40 0.14% 0.20 943 140.00 139.00 140.40 44 139.20 140.00 55 -4.53% 1.46%
Kardex N 202.50 0.25% 0.50 703 202.00 202.00 203.50 143 202.00 203.50 62 2.85% 4.34%
Klingelnberg N 24.90 0.40% 0.10 358 24.90 24.90 24.90 314 24.60 24.90 452 -0.80% 13.76%
Komax N 228.40 0.18% 0.40 1110 225.60 225.60 230.20 55 227.80 228.60 73 -1.72% 29.33%
Kudelski I 4.42 -0.79% -0.04 25479 4.46 4.35 4.46 38 4.41 4.46 207 -3.37% 28.99%
Kühne + Nagel N 281.10 0.90% 2.50 36701 279.50 279.50 283.40 347 281.10 281.20 82 3.34% 38.75%
Kuros BioSciences N 2.14 0.94% 0.02 14342 2.15 2.07 2.15 6000 2.08 2.12 6445 4.43% 4.95%
LafargeHolcim N 57.16 -0.69% -0.40 654024 57.62 57.08 57.82 2317 57.16 57.18 476 1.12% 18.39%
Lalique N 35.80 5.92% 2.00 734 35.20 34.80 35.80 140 35.00 35.60 84 1.70% -2.19%
Landis+Gyr N 69.10 2.98% 2.00 55671 66.55 66.55 69.45 574 69.00 69.10 1359 -2.75% -3.31%
Lmgroup I 38.30 0.26% 0.10 15493 38.20 37.60 38.50 2191 38.10 38.30 704 -2.05% 46.92%
Leclanché N 0.99 -0.40% -0.00 15484 0.97 0.97 0.99 16945 0.97 0.99 380 4.21% -11.61%
Lem N 1870.00 -0.11% -2.00 366 1872.00 1860.00 1874.00 8 1864.00 1870.00 3 1.41% 8.33%
Leonteq N 46.55 -0.75% -0.35 3156 46.55 46.55 47.10 1504 46.50 46.70 2 -1.05% 33.81%
LLB N 54.70 1.11% 0.60 1494 54.10 54.10 55.30 124 54.60 54.90 170 0.19% 3.05%
Logitech N 102.25 0.59% 0.60 133148 102.05 101.55 102.95 1109 102.20 102.30 1208 3.05% 18.31%
Lonza N 560.60 0.90% 5.00 71067 556.40 552.20 562.60 189 560.60 560.80 24 3.77% -2.32%
Luzerner KB N 433.50 -0.34% -1.50 606 431.00 431.00 435.00 27 432.00 433.50 72 0.81% 8.61%
MCH Group N 13.25 0.76% 0.10 450 13.20 13.20 13.25 30 13.15 13.25 500 -1.13% 9.58%
Medacta N 115.40 4.72% 5.20 3112 110.20 110.20 115.60 2 115.40 115.60 44 2.99% 25.80%
Medartis N 70.50 1.15% 0.80 1752 69.80 69.40 70.50 161 70.30 70.80 111 3.26% 49.89%
Meier Tobler N 15.75 -0.32% -0.05 2496 15.70 15.45 15.75 22 15.65 15.75 862 -2.17% 26.91%
Metall Zug N 1985.00 1.53% 30.00 108 1960.00 1960.00 2000.00 11 1985.00 2000.00 19 -1.76% 30.33%
Meyer Burger N 0.45 2.85% 0.01 11584663 0.44 0.42 0.45 37828 0.45 0.45 3478 -6.72% 29.39%
Mikron N 6.12 -1.61% -0.10 1017 6.16 6.12 6.18 1143 6.12 6.18 279 0.32% 15.19%
Mobilezone N 11.88 -0.67% -0.08 23134 11.94 11.88 11.96 603 11.90 11.94 1733 -2.76% 18.65%
Mobimo N 292.50 -0.17% -0.50 1723 292.00 292.00 296.00 1 293.00 294.00 55 -0.85% 2.45%
Molecular Partners N 24.00 -1.44% -0.35 7102 24.50 23.70 24.50 1481 23.90 24.05 373 5.87% 17.35%
Nestlé N 107.66 0.32% 0.34 1381452 107.14 106.90 107.86 406 107.64 107.66 513 0.30% 2.93%
Newron Pharma N 2.56 -1.16% -0.03 12550 2.55 2.55 2.58 1065 2.51 2.57 2329 9.03% 20.70%
Novartis N 80.32 0.55% 0.44 1177313 80.00 79.74 80.37 671 80.32 80.33 621 -0.52% -4.51%
Novavest N 48.90 0.00% 0.00 532 48.90 48.40 48.90 142 48.40 48.90 105 4.04% 11.14%
ObsEva N 2.74 2.24% 0.06 8539 2.79 2.63 2.79 1120 2.69 2.74 1418 -10.37% 40.31%
OC Oerlikon N 10.66 1.33% 0.14 276394 10.56 10.55 10.79 1458 10.65 10.67 2115 -3.03% 18.80%
Orascom N 10.22 0.20% 0.02 1513 10.20 10.02 10.30 100 10.16 10.22 268 -2.49% 10.51%
Orell Füssli N 113.50 1.79% 2.00 10 113.50 113.50 113.50 180 111.50 112.50 56 -3.04% 4.21%
Orior N 84.50 0.72% 0.60 6491 84.30 83.90 85.50 152 84.40 84.70 21 -2.67% 11.27%
Partners Group N 1310.50 -0.91% -12.00 21223 1324.50 1306.50 1327.00 137 1310.00 1311.00 74 4.50% 27.16%
Peach Property N 52.00 0.78% 0.40 3824 51.60 51.60 52.00 162 51.80 52.00 1415 1.18% 12.17%
Perfect Holding N 0.07 -2.82% -0.00 49571 0.07 0.07 0.07 3413 0.07 0.07 40000 -6.58% -12.35%
Perrot Duval I 115.00 0.00% 0.00 52 112.00 112.00 115.00 149 112.00 115.00 70 0.00% -3.36%
Phoenix Mecano I 462.50 -0.86% -4.00 129 463.50 460.00 463.50 2 459.50 465.00 33 1.08% 0.43%
Pierer Mobility I 77.80 -0.64% -0.50 1563 78.50 77.80 78.50 6 77.70 77.90 59 2.49% 10.13%
Plazza N 321.00 0.00% 0.00 561 321.00 318.00 321.00 29 320.00 321.00 1127 0.31% 5.94%
Poenina N 54.60 0.00% 0.00 201 54.60 54.60 54.60 105 54.20 54.60 185 1.49% 12.11%
Polyphor N 7.29 -3.44% -0.26 3088 7.49 7.23 7.49 1294 7.23 7.47 1907 3.42% -7.36%
Private Equity N 81.00 -1.22% -1.00 636 82.00 81.00 82.00 674 81.00 82.00 67 3.14% 38.98%
PSP N 113.40 0.00% 0.00 27425 113.50 113.20 114.60 527 113.30 113.50 136 -0.53% -4.14%
Relief Therapeut. N 0.24 -3.98% -0.01 21174143 0.25 0.23 0.25 160829 0.24 0.24 40329 -9.39% -6.69%
Rieter N 131.40 0.00% 0.00 5477 131.20 130.60 132.40 295 131.20 131.60 17 1.39% 35.88%
Roche GS 309.95 0.32% 1.00 347752 308.00 307.20 310.50 285 309.95 310.00 102 2.23% -0.02%
Romande Energie N 1280.00 0.00% 0.00 99 1260.00 1255.00 1280.00 40 1260.00 1280.00 84 -0.78% 13.27%
Santhera N 2.61 -2.61% -0.07 116642 2.71 2.58 2.71 60 2.61 2.62 700 -5.63% -4.29%
Schaffner N 245.00 5.15% 12.00 1813 235.00 235.00 250.00 3 244.00 245.00 85 -6.05% 14.22%
Schindler N 268.60 0.30% 0.80 4557 267.20 267.20 269.20 45 268.40 268.80 95 -0.59% 12.33%
Schindler PS 276.60 0.29% 0.80 17871 276.80 275.90 277.10 139 276.50 276.70 266 -0.18% 15.59%
Schlatter N 26.00 - - - - - - 638 26.40 27.00 24 -2.99% -11.56%
Schweiter I 1534.00 0.13% 2.00 281 1538.00 1526.00 1544.00 7 1534.00 1538.00 18 -1.92% 4.93%
SNB N 5380.00 0.37% 20.00 3 5380.00 5320.00 5380.00 5 5320.00 5380.00 4 0.37% 14.53%
Sensirion N 63.70 1.59% 1.00 12191 62.70 62.70 63.90 181 63.60 63.80 315 -2.18% 9.42%
SF Urban Prop. N 100.00 -0.99% -1.00 50 100.00 100.00 100.00 36 99.50 101.00 909 1.51% 4.12%
SFS N 122.60 0.00% 0.00 7269 122.20 122.20 123.50 5 122.60 122.80 115 0.74% 16.76%
SGS N 2681.00 -0.52% -14.00 6872 2690.00 2677.00 2706.00 48 2680.00 2682.00 41 -0.63% 0.94%
Siegfried N 784.00 0.51% 4.00 2835 782.50 779.50 788.00 42 783.00 784.00 43 1.96% 19.72%
SIG Combibloc N 22.36 0.00% 0.00 143876 22.34 22.28 22.58 1416 22.34 22.38 636 0.99% 8.86%
Sika N 265.10 0.72% 1.90 281756 264.20 263.30 267.20 643 265.00 265.20 521 -3.34% 8.85%
SoftwareOne N 24.45 -1.01% -0.25 175519 24.75 24.35 24.75 143 24.40 24.45 5218 2.49% -5.73%
Sonova N 263.10 0.27% 0.70 39888 263.10 262.20 265.00 58 263.20 263.40 169 1.82% 14.09%
Spice Priv. Eq. N 8.80 1.15% 0.10 2300 8.70 8.70 8.80 258 8.70 8.95 1364 -2.26% -8.95%
St. Galler KB N 433.00 0.70% 3.00 923 430.50 429.00 434.00 12 433.00 434.50 43 -0.12% 3.61%
Stadler Rail N 45.06 0.04% 0.02 49381 45.16 45.00 45.38 568 45.00 45.06 224 -0.18% 11.43%
Starrag N 44.80 0.45% 0.20 78451 44.60 44.60 44.80 500 43.00 44.60 500 1.36% 13.78%
Straumann N 1248.00 0.48% 6.00 6303 1241.50 1239.50 1263.00 12 1247.00 1248.00 11 3.11% 20.41%
Sulzer N 108.40 2.55% 2.70 74966 106.30 105.70 108.90 69 108.30 108.50 399 -1.21% 13.53%
Swatch Group I 279.20 -1.48% -4.20 47006 282.50 279.20 284.10 320 279.10 279.30 290 1.80% 17.35%
Swatch Group N 54.15 -1.19% -0.65 17773 54.80 54.15 55.00 19 54.10 54.15 704 1.20% 17.19%
Swiss Life N 471.40 -0.38% -1.80 69463 473.00 469.90 474.30 34 471.30 471.40 80 -0.94% 14.74%
Swiss Prime Site N 88.70 -0.28% -0.25 27933 89.00 88.65 89.80 17 88.65 88.75 74 -0.73% 2.36%
Swiss Re N 90.40 0.02% 0.02 1313375 90.30 89.88 90.68 689 90.40 90.42 116 -3.32% 8.45%
Swiss Steel N 0.28 -2.98% -0.01 925720 0.28 0.28 0.28 32101 0.28 0.28 92730 2.15% 25.99%
Swisscom N 474.90 0.23% 1.10 94177 473.90 473.10 475.50 233 474.80 475.00 510 -2.59% -0.69%
Swissquote N 146.40 1.67% 2.40 38065 145.00 142.80 147.20 3 146.40 147.00 453 9.92% 67.64%
Tecan N 460.00 0.07% 0.30 3806 458.20 457.80 464.00 2 460.00 460.80 15 8.50% 6.50%
Temenos N 145.10 -0.34% -0.50 53994 145.50 144.05 146.55 194 145.05 145.15 378 1.85% 17.75%
Thurgauer KB PS 107.00 0.00% 0.00 140 106.00 106.00 107.00 474 106.00 107.00 1185 0.47% 2.39%
Tornos Holding 7.25 -0.55% -0.04 23810 7.36 7.23 7.38 252 7.23 7.25 200 15.35% 76.09%
TX Group N 80.70 0.25% 0.20 1898 80.50 80.40 80.70 366 80.40 80.70 1078 0.75% 13.70%
U-Blox N 66.85 2.53% 1.65 12297 66.30 65.45 67.20 37 66.80 66.95 66 1.72% 10.79%
UBS Group N 14.60 -0.27% -0.04 4257731 14.68 14.59 14.75 7182 14.60 14.61 7067 -2.11% 17.40%
V-Zug N 133.80 4.04% 5.20 5430 129.00 128.80 138.60 118 133.80 134.20 75 8.98% 45.64%
Valartis N 9.80 2.62% 0.25 2155 9.40 9.15 9.80 931 9.45 9.50 200 1.03% 8.89%
Valiant N 100.00 -0.20% -0.20 5595 100.80 99.50 100.80 328 99.70 100.00 187 -0.20% 15.84%
Valora N 201.50 2.18% 4.30 6016 197.40 197.20 202.00 571 200.50 201.50 158 -2.62% 13.46%
Varia N 38.70 -0.26% -0.10 786 38.80 38.70 38.80 19 38.70 38.80 3253 1.57% -1.52%
VAT Group N 268.80 -3.59% -10.00 74757 285.00 268.00 285.00 1023 268.60 269.20 214 3.18% 26.27%
Vaudoise Vers. I 488.00 -0.81% -4.00 226 490.00 488.00 492.00 17 487.00 491.00 35 0.00% 3.58%
Vetropack N 57.70 -0.17% -0.10 6047 57.40 57.40 58.00 168 57.60 57.80 358 -3.67% -3.18%
Vifor Pharma N 132.20 1.93% 2.50 44421 129.45 129.30 132.20 460 132.20 132.35 235 -1.26% -6.69%
Villars N 720.00 0.00% 0.00 10 725.00 720.00 725.00 13 720.00 745.00 19 0.00% -7.10%
Von Roll I 0.84 -0.94% -0.01 500 0.84 0.84 0.84 50 0.84 0.85 84 -0.24% 6.27%
Vontobel N 75.45 1.96% 1.45 49599 74.05 73.95 75.80 336 75.40 75.60 978 -0.34% 5.41%
VP Bank I 119.00 1.71% 2.00 2864 117.00 116.60 120.00 90 118.40 119.00 445 0.17% 4.46%
VZ Holding N 79.40 -0.38% -0.30 217 79.50 79.20 79.70 2 79.20 79.50 127 -0.38% -1.48%
Walliser KB I 108.00 0.93% 1.00 2593 106.50 106.50 108.00 597 107.00 108.00 591 0.47% 1.90%
Warteck Invest N 2340.00 0.00% 0.00 31 2340.00 2320.00 2340.00 23 2320.00 2340.00 64 0.43% -1.68%
Wisekey N 1.89 6.78% 0.12 267878 1.84 1.80 1.94 800 1.88 1.89 4277 -19.18% 44.49%
Ypsomed N 161.00 0.37% 0.60 942 160.00 158.80 161.00 155 160.40 161.00 519 1.52% 8.23%
Zehnder N 79.40 2.72% 2.10 20697 77.70 77.30 79.60 103 79.30 79.50 250 1.84% 30.80%
Züblin N 28.40 0.00% 0.00 522 28.40 28.40 28.60 130 28.00 28.40 961 5.97% 2.90%
Zug Estates N 1985.00 1.48% 29.00 4 1965.00 1965.00 1985.00 2 1975.00 1995.00 4 0.25% -1.48%
Zuger Kantonalbank N 6940.00 0.29% 20.00 59 6840.00 6840.00 6940.00 8 6860.00 6940.00 19 1.17% 8.44%
Zur Rose N 367.00 1.94% 7.00 15672 360.50 355.00 367.50 97 366.50 367.50 62 6.51% 27.21%
Zurich Insurance N 377.50 -0.45% -1.70 305765 378.90 377.10 380.50 431 377.40 377.60 631 -6.94% 1.53%
Zwahlen & Mayr I 194.00 - - - - - - 1 194.00 199.00 1 0.00% 8.38%