Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:17:32
SPI EXTRA TR
4069.69
CHF
-6.88
-0.17%
21.09.2017 17:39
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 4076.57 Volatilität in % -
Börse Letzter Handel 21.09.2017 / 17:39
Währung CHF Aktualisierungsstand 22.09.2017 / 08:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 22.80% 4090.7 3330.1
1 Woche -0.03% 4090.7 4041.4
1 Monat 2.65% 4090.7 3903.2
3 Monate 2.19% 4090.7 3876.4
6 Monate 13.04% 4090.7 3558.1
1 Jahr 24.17% 4090.7 3160.8
3 Jahre 49.29% 4090.7 2416.6
10.75
SMI
9.31
SMI
22.8
11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":10.75,"chartHeight":22.552665103548,"year":2015,"ID_NOTATION":"9478210"},"2016":{"performance":9.31,"chartHeight":21.738616589052,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":22.8,"chartHeight":26.808404695372,"year":2017,"ID_NOTATION":"9478210"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2017 08:17:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AMS I 75.80 -0.52% -0.40 404587 76.20 74.85 76.75 10 79.00 - 861 2.71% 162.28%
APG SGA N 387.25 -2.33% -9.25 6944 396.50 385.00 398.00 5 387.50 401.75 100 -3.50% -13.65%
Addex N 2.09 -0.48% -0.01 21871 2.10 2.08 2.12 1971 2.08 2.10 2000 -3.69% 13.59%
Adval Tech N 246.80 0.08% 0.20 10 246.80 246.80 247.00 42 248.00 247.20 4 0.73% 5.11%
Aevis N 57.80 0.17% 0.10 39 57.70 57.70 57.80 54 57.70 57.80 469 2.30% -9.69%
Airesis N 1.19 3.48% 0.04 217 1.19 1.19 1.19 5000 1.14 1.19 5633 - -14.39%
Airopack N 9.81 1.98% 0.19 11796 9.70 9.50 9.85 29 9.72 9.99 647 -2.87% -17.56%
Allreal N 168.80 -0.41% -0.70 9879 169.80 168.70 169.80 26 168.80 - 100 -1.00% 11.57%
Also N 136.10 -1.38% -1.90 10162 138.70 136.00 138.70 254 136.00 136.20 110 1.95% 51.50%
Arbonia N 16.85 0.30% 0.05 57151 16.90 16.85 17.10 1600 16.80 16.95 2000 - 2.74%
Arundel N 7.58 3.55% 0.26 50 7.58 7.58 7.58 67 7.37 7.58 1990 -0.13% -8.12%
Aryzta N 29.16 -0.31% -0.09 423878 29.25 29.07 29.48 100 29.18 29.18 600 -2.54% -34.98%
Ascom N 19.10 -1.29% -0.25 41389 19.35 18.95 19.35 3000 18.45 19.50 1000 0.53% 19.38%
Autoneum N 263.00 0.00% 0.00 17725 263.25 262.25 264.50 7 262.75 263.25 7 1.06% -1.59%
BC Geneve N 160.50 0.69% 1.10 1116 160.10 159.80 160.50 86 159.00 160.50 23 1.33% 7.81%
BC Jura I 59.50 0.00% 0.00 68 59.00 59.00 59.50 140 59.00 59.50 705 1.71% 6.25%
BC Vaudoise N 713.50 0.42% 3.00 3023 709.50 709.50 714.50 30 711.00 715.00 240 0.78% 10.47%
BEKB | BCBE N 183.90 0.00% 0.00 2192 183.30 183.30 184.40 82 183.10 - 145 0.05% 0.16%
BFW Liegenschaften N 44.30 0.45% 0.20 248 44.20 44.20 44.30 71 44.10 44.30 208 0.57% 12.58%
BKW N 57.85 -1.28% -0.75 31487 58.60 57.55 58.80 200 57.55 - 50 -1.11% 17.46%
BVZ N 684.00 1.33% 9.00 6 680.00 680.00 684.00 7 652.50 691.00 3 -1.01% 30.29%
Bachem N 116.50 0.17% 0.20 4328 116.90 115.50 116.90 81 116.20 - 70 -0.68% 29.24%
Bank Cler N 42.70 -0.23% -0.10 2140 43.15 42.70 43.15 15 42.95 42.95 49 0.35% 2.38%
Bank Linth N 505.00 -0.10% -0.50 30 505.00 505.00 508.00 10 505.00 508.00 10 1.50% -5.68%
Banque Profil I 4.49 4.66% 0.20 13257 4.30 4.15 4.50 1998 4.11 4.49 728 7.43% 5.91%
Barry Callebaut N 1437.00 -0.14% -2.00 3876 1441.00 1425.00 1443.00 80 1435.00 1460.00 10 -1.10% 15.33%
Basellandschaftliche 905.00 0.00% 0.00 241 908.50 904.00 909.00 40 902.50 909.00 10 -0.44% 0.56%
Basilea Pharma N 79.90 0.31% 0.25 33427 79.85 79.40 80.00 200 79.40 - 50 -0.56% 9.37%
Basler KB PS 69.60 -0.07% -0.05 2847 69.65 69.60 70.10 200 69.60 70.00 500 0.79% 4.68%
Belimo N 3960.00 -2.05% -83.00 80 4056.00 3959.00 4058.00 2 3900.00 4000.00 3 0.94% 29.24%
Bell Food N 442.00 -1.06% -4.75 1255 443.75 439.75 445.50 15 439.25 435.00 50 -2.74% 1.25%
Bellevue N 22.50 -1.53% -0.35 6938 22.50 22.40 22.50 600 22.00 - 10 3.93% 43.31%
Bobst N 108.50 -0.91% -1.00 14253 109.20 107.80 110.20 45 111.00 111.50 100 -0.82% 53.25%
Bossard N 217.80 -1.00% -2.20 8967 221.50 217.20 221.60 30 217.00 220.00 50 0.37% 51.88%
Bucher N 352.25 1.15% 4.00 17567 349.00 349.00 352.75 2 349.00 357.00 100 - 40.48%
Burckhardt Compressi 289.25 0.17% 0.50 5454 289.50 288.00 290.00 34 286.00 289.00 25 0.96% 8.03%
Burkhalter N 122.60 0.16% 0.20 8704 122.60 122.10 123.30 1600 123.80 123.80 87 -4.22% -10.64%
Bâloise N 150.90 0.27% 0.40 144158 150.60 150.60 151.70 1700 150.00 - 295 -1.31% 17.61%
CFT I 90.50 1.69% 1.50 824 89.50 89.35 90.50 179 89.00 90.50 330 -0.55% 10.43%
CI COM I 3.80 - - - - - - 1847 3.80 4.16 651 -2.56% 18.75%
CPH N 55.15 0.09% 0.05 618 55.10 55.10 55.95 1608 55.10 55.95 250 0.81% 39.88%
Calida N 34.60 -3.62% -1.30 24531 36.05 34.35 37.05 20 34.55 34.65 20 -6.11% -0.57%
Cassiopea N 32.95 0.00% 0.00 346 32.75 32.70 33.00 339 32.00 33.30 1387 - 12.24%
Cembra Money Bank N 83.65 0.00% 0.00 82657 84.05 83.50 84.10 48 84.00 - 400 0.30% 12.74%
Cham Paper N 387.00 0.26% 1.00 359 385.00 385.00 387.00 80 381.25 387.00 43 0.26% 18.22%
Cicor Technologies N 57.10 1.24% 0.70 1120 56.50 56.50 57.10 50 57.40 57.20 50 0.97% 104.66%
Clariant N 23.51 -0.04% -0.01 3027416 23.51 23.48 23.67 126 - - 240 0.60% 33.81%
Coltene N 94.00 -0.48% -0.45 7080 95.05 93.25 95.30 10 93.90 94.10 10 -3.19% 26.94%
Comet N 140.90 0.64% 0.90 12514 140.90 138.70 140.90 2 140.30 141.00 327 0.64% 40.20%
Conzzeta N 1030.00 0.10% 1.00 757 1027.00 1023.00 1030.00 2 1028.00 1030.00 100 0.98% 43.06%
Cosmo N 143.10 0.92% 1.30 11659 141.90 141.90 144.90 220 142.00 143.90 2700 -0.28% -15.42%
Crealogix N 136.40 0.29% 0.40 3321 137.50 136.00 137.50 100 136.00 137.60 340 14.81% 30.05%
DKSH N 81.60 -0.37% -0.30 79523 82.00 81.35 82.50 70 82.50 81.90 50 0.12% 16.65%
Daetwyler I 154.00 -0.32% -0.50 11504 155.00 153.80 155.10 13 150.80 154.00 462 -0.58% 11.27%
Dormakaba N 979.50 0.46% 4.50 8640 970.00 970.00 985.50 130 978.00 979.50 2 1.61% 29.26%
Dufry N 152.00 0.53% 0.80 154012 151.30 151.30 152.50 50 151.00 152.50 526 -0.33% 19.69%
EFG International N 8.23 0.24% 0.02 217445 8.22 8.21 8.31 7000 8.10 8.40 8886 2.11% 33.60%
Edisun Power N 40.50 -0.86% -0.35 10 40.50 40.50 40.50 6 40.50 41.45 199 -4.37% -0.38%
Elma Electronic N 380.00 - - - - - - 5 380.00 414.00 9 - 8.57%
Emmi N 645.00 -0.85% -5.50 3904 648.50 640.00 652.50 4 642.00 652.00 50 -1.98% 4.46%
Ems-Chemie N 651.00 -1.21% -8.00 22020 661.00 649.50 663.00 23 - 656.00 107 -0.76% 25.80%
Evolva N 0.42 0.00% 0.00 795621 0.41 0.40 0.42 26155 0.42 - 14800 - -42.47%
Feintool N 115.80 -2.03% -2.40 2706 118.40 115.50 118.60 7 115.30 115.70 7 - 5.77%
Flughafen Zuerich N 222.10 0.09% 0.20 85477 222.90 220.80 224.90 100 225.00 222.40 5 -0.63% 17.68%
Forbo N 1542.00 0.06% 1.00 5596 1550.00 1540.00 1551.00 7 1540.00 1549.00 180 1.45% 17.44%
GAM N 14.90 0.68% 0.10 110514 14.80 14.80 15.00 2000 14.60 14.95 2500 0.68% 26.27%
Galenica N 46.20 -0.75% -0.35 133165 46.65 46.10 46.80 20 46.10 - 105 -0.75% -
Gavazzi I 349.75 0.94% 3.25 559 344.00 343.50 353.50 5 337.50 354.75 5 3.30% 44.86%
Georg Fischer N 1198.00 0.08% 1.00 8556 1203.00 1197.00 1207.00 20 1199.00 1198.00 10 1.10% 43.65%
Glarner KB N 29.90 0.67% 0.20 7463 29.70 29.70 29.90 100 29.85 29.90 277 3.82% 30.00%
Goldbach N 32.70 -5.22% -1.80 6577 34.50 32.70 34.60 20 32.65 32.75 20 -2.39% 12.76%
Graubündner KB PS 1539.00 0.85% 13.00 120 1524.00 1524.00 1539.00 6 1540.00 1539.00 12 0.65% 6.88%
Groupe Minoteries N 370.00 2.21% 8.00 2 370.00 370.00 370.00 92 362.00 370.00 326 0.68% 8.50%
Gurit I 1148.00 -0.86% -10.00 254 1157.00 1143.00 1170.00 3 1143.00 1160.00 30 -1.47% 41.29%
HIAG Immo N 112.00 0.72% 0.80 3012 112.00 111.00 112.70 42 111.50 112.40 141 0.45% 6.97%
Helvetia N 517.50 0.29% 1.50 46185 518.00 516.00 520.00 110 - 520.00 16 -1.71% -5.65%
Highlight I 17.95 0.28% 0.05 470 17.95 17.95 17.95 700 15.50 17.95 14 4.97% 19.27%
Hochdorf N 260.00 -1.14% -3.00 1408 261.75 258.50 261.75 273 260.00 270.00 209 0.58% -16.06%
Huber+Suhner N 59.00 -1.83% -1.10 55034 60.40 58.75 60.40 550 58.50 59.00 10 -1.50% 4.42%
Huegli I 785.50 -0.32% -2.50 73 794.50 785.50 794.50 9 785.50 794.50 21 -0.13% 2.75%
Hypo Lenzburg N 4450.00 -0.67% -30.00 15 4480.00 4450.00 4480.00 8 4450.00 4480.00 1 -0.65% 4.95%
IVF Hartmann N 188.00 -1.16% -2.20 2585 190.00 185.00 190.00 20 188.50 189.00 100 -4.33% -7.25%
Implenia N 63.50 -0.24% -0.15 41084 63.75 63.15 64.05 20 63.50 63.55 5 -0.78% -15.61%
Inficon N 608.50 0.00% 0.00 4534 608.00 606.00 611.50 10 600.50 609.00 30 0.91% 65.40%
Interroll N 1303.00 0.00% 0.00 436 1300.00 1295.00 1313.00 3 1305.00 1309.00 3 3.16% 17.75%
Intershop N 480.00 0.79% 3.75 1950 478.00 477.00 481.00 16 475.00 482.50 5 0.21% -4.19%
Investis N 57.15 0.26% 0.15 3870 56.60 56.60 57.30 320 57.15 57.40 200 1.33% 0.44%
Jungfraubahn N 123.00 -0.24% -0.30 1858 123.30 121.50 123.30 200 121.10 123.00 81 4.00% 25.44%
KTM Industries AG 5.65 0.00% 0.00 26595 5.65 5.60 5.65 8717 5.60 5.65 1943 0.53% 5.61%
Kardex N 109.40 0.64% 0.70 10739 108.50 107.90 109.40 110 102.00 109.40 423 2.24% 14.86%
Komax N 274.00 -0.09% -0.25 9328 275.00 273.25 275.75 40 273.25 275.00 491 2.33% 9.35%
Kudelski I 11.50 -0.86% -0.10 239261 11.65 11.45 11.65 674 11.50 11.60 4000 -3.36% -34.84%
Kuros N 12.90 -2.64% -0.35 6781 13.40 12.90 13.40 35 12.90 13.00 349 -4.76% -34.87%
Kühne + Nagel N 179.70 1.53% 2.70 291636 177.10 177.10 180.50 100 179.20 176.00 20 1.64% 33.51%
LLB N 48.40 0.73% 0.35 3741 48.10 48.05 48.50 1817 48.00 48.50 2497 4.09% -
Lastminute.com 13.70 2.24% 0.30 13422 13.40 13.40 13.75 684 13.00 13.80 2500 3.79% -4.86%
Leclanché N 2.44 0.83% 0.02 242893 2.45 2.39 2.48 96 2.45 2.42 400 10.91% -9.96%
Lem N 1223.00 -4.60% -59.00 724 1281.00 1213.00 1281.00 1 - 1240.00 30 0.41% 28.47%
Leonteq N 58.10 -0.85% -0.50 23489 58.10 58.00 58.85 173 58.00 58.00 30 -0.43% 70.88%
Lifewatch N 15.25 0.33% 0.05 570 15.20 15.20 15.25 1188 14.00 15.25 158 -1.61% 48.78%
Lindt & Sprüngli N 66695.00 -1.47% -995.00 140 67700.00 66535.00 67700.00 1 66530.00 67700.00 3 -2.66% 7.75%
Lindt & Sprüngli PS 5460.00 -1.71% -95.00 3232 5570.00 5450.00 5570.00 1 - 5585.00 20 -3.54% 3.32%
Logitech N 35.90 -1.10% -0.40 547111 36.28 35.76 36.33 250 35.70 35.50 100 - 41.34%
Lonza N 258.20 0.70% 1.80 326421 256.10 255.00 258.20 210 - 258.50 30 2.38% 58.11%
LumX N 0.21 0.00% 0.00 5500 0.21 0.21 0.21 95000 0.20 - 108000 -4.55% -32.26%
Luzerner Kantonalban 452.00 0.06% 0.25 1283 451.75 450.25 452.00 24 - - 50 0.22% 12.47%
MCH Group N 70.50 1.00% 0.70 2169 69.90 69.90 71.10 20 70.40 70.50 813 4.29% 2.03%
Metall Zug N 4035.00 -0.35% -14.00 125 4074.00 4033.00 4095.00 1 4062.00 4180.00 8 -3.68% 24.58%
Meyer Burger N 1.37 -1.44% -0.02 2129809 1.39 1.36 1.39 185197 1.37 1.36 400 -0.72% 104.48%
Mikron N 7.11 0.28% 0.02 685 7.03 7.03 7.11 100 7.09 7.13 100 -0.56% 16.56%
Mobilezone N 12.00 -0.83% -0.10 285756 12.10 11.95 12.25 1000 12.00 11.95 2000 -3.23% -17.24%
Mobimo N 259.50 -0.48% -1.25 4283 261.00 259.00 261.00 40 259.00 261.75 24 -1.14% 1.77%
Molecular Partners N 26.20 -3.32% -0.90 4144 27.10 26.15 27.10 12 26.05 26.25 12 -2.61% 5.44%
Myriad N 0.65 0.00% 0.00 278734 0.65 0.65 0.69 113598 0.65 0.65 3000 -9.72% -70.56%
Newron Pharma N 15.60 -3.70% -0.60 145646 16.20 14.85 16.30 204 15.60 - 345 -14.52% -22.58%
OC Oerlikon N 14.65 0.00% 0.00 463042 14.60 14.60 14.70 350 15.00 - 6400 1.03% 46.50%
Orascom N 7.80 4.00% 0.30 16890 7.60 7.52 7.80 6200 7.80 7.80 1611 6.70% 52.64%
Orell Füssli N 123.30 2.07% 2.50 5 123.30 123.30 123.30 200 115.50 123.30 35 4.76% -1.36%
Orior N 74.25 -1.85% -1.40 9410 75.45 73.70 76.20 246 74.00 75.00 74 -1.72% -0.67%
PSP N 87.70 -0.74% -0.65 44602 88.40 87.65 88.45 35 87.50 - 170 -2.01% -0.34%
Panalpina N 135.60 2.65% 3.50 93438 132.50 132.50 138.80 160 130.00 138.80 161 3.27% 6.60%
Pargesa I 80.55 0.44% 0.35 41190 80.10 80.10 80.90 210 78.55 80.90 83 0.75% 21.49%
Partners Group N 657.50 -0.68% -4.50 48895 664.50 656.00 664.50 11 661.50 659.00 20 0.23% 37.77%
Pax-Anlage N 1621.00 0.06% 1.00 32 1620.00 1620.00 1621.00 25 1621.00 1624.00 10 0.06% 16.20%
Peach Property N 24.80 -0.80% -0.20 8479 25.00 24.80 25.25 150 24.75 24.85 150 -1.78% 57.96%
Perfect Holding N 0.04 33.33% 0.01 509 0.04 0.04 0.04 3124746 0.03 - 7162066 - 33.33%
Perrot Duval I 69.75 0.22% 0.15 - 69.75 69.75 69.75 198 69.40 72.70 10 -1.76% 40.20%
Phoenix M. I 555.00 0.18% 1.00 263 554.50 542.50 558.50 3 558.00 559.00 3 0.90% 19.08%
Plazza N 230.90 0.39% 0.90 548 230.00 230.00 231.00 125 230.90 231.00 97 0.43% 2.94%
Private Equity N 76.85 1.39% 1.05 28 76.85 76.85 76.90 1698 75.00 76.90 83 1.99% 10.25%
Rieter N 211.30 1.39% 2.90 9781 208.30 207.40 211.50 197 208.20 215.00 551 1.83% 19.31%
Romande Energie N 1229.00 2.42% 29.00 98 1218.00 1218.00 1240.00 10 1218.00 1263.00 18 0.08% -4.36%
SFPI N 97.00 1.52% 1.45 17 97.00 97.00 97.00 95 95.55 97.00 87 -0.51% 7.56%
SFS N 113.30 -0.09% -0.10 13484 113.40 113.00 114.30 89 113.00 - 75 0.27% 36.34%
SHL Telemedicine N 7.31 -1.08% -0.08 2980 7.29 7.29 7.35 999 7.11 7.44 72 0.69% 6.86%
SNB N 4440.00 5.51% 232.00 1198 4300.00 4000.00 4724.00 3 4410.00 4410.00 1 16.31% 154.23%
Santhera N 37.05 -6.44% -2.55 197098 39.60 35.30 39.60 10 38.00 - 650 -48.11% -30.09%
Schaffner N 321.00 -0.16% -0.50 354 326.50 321.00 327.00 25 318.25 327.00 508 - 33.74%
Schindler N 207.40 0.44% 0.90 26772 206.40 206.10 207.70 25 205.00 207.00 36 0.53% 16.58%
Schindler PS 213.40 0.80% 1.70 107817 211.30 211.30 213.40 100 211.00 213.50 275 0.85% 18.82%
Schlatter N 50.00 -0.10% -0.05 751 50.00 49.95 50.05 13 49.00 49.95 101 -3.01% 28.90%
Schmolz + Bickenbach 0.89 -2.20% -0.02 950787 0.90 0.89 0.90 78801 0.89 0.89 8900 1.12% 32.35%
Schweiter I 1226.00 -0.57% -7.00 1332 1237.00 1222.00 1237.00 15 1220.00 1260.00 55 -2.08% 6.52%
Siegfried N 324.00 0.31% 1.00 14573 323.00 322.00 324.00 28 - 324.00 38 2.86% 52.11%
Sika I 7225.00 0.28% 20.00 8301 7220.00 7180.00 7260.00 1 7235.00 7235.00 10 1.76% 47.69%
Sonova N 164.50 -1.26% -2.10 179735 166.60 163.80 166.70 60 164.00 - 100 -1.73% 33.31%
Spice 28.00 -1.75% -0.50 - 28.00 28.00 28.00 298 27.60 28.75 199 -1.75% 7.69%
St. Galler Kantonalb 445.75 0.11% 0.50 1844 444.75 444.75 447.50 1 450.00 - 30 1.77% 12.75%
Starrag N 61.45 -0.08% -0.05 66 61.00 61.00 61.50 49 61.00 61.95 369 0.57% 17.14%
Straumann N 615.00 -0.49% -3.00 34787 621.00 609.50 621.50 2 616.00 616.00 8 -1.12% 54.84%
Sulzer N 109.80 1.95% 2.10 42365 108.40 108.10 110.00 300 108.20 110.30 3624 1.20% 4.57%
Sunrise N 79.85 -1.30% -1.05 148685 81.25 79.55 81.25 127 79.60 81.25 500 -0.56% 19.33%
Swatch Group N 73.50 0.27% 0.20 112730 73.85 73.50 74.25 1000 73.00 74.50 311 2.73% 18.07%
Swiss Prime Site N 86.70 -0.46% -0.40 121646 86.95 86.25 87.15 5911 86.25 - 100 -1.25% 4.02%
Swissquote N 36.60 -0.81% -0.30 6968 36.90 36.45 36.90 98 36.80 36.75 2006 0.41% 54.09%
Tamedia N 145.40 0.28% 0.40 363 145.20 145.00 146.00 7 145.50 145.80 10 0.48% -6.67%
Tecan N 196.20 -0.41% -0.80 12961 197.00 194.20 197.70 30 198.00 198.00 150 0.56% 23.79%
Temenos N 98.40 0.00% 0.00 194499 98.75 97.25 98.90 2 - 99.00 80 -0.10% 38.65%
Thurgauer KB PS 100.00 0.05% 0.05 451 99.95 99.55 100.00 15 99.90 100.00 553 0.30% 12.99%
Titlis-Bahnen N 381.00 1.20% 4.50 148 376.25 376.25 383.50 110 381.00 383.75 25 -1.04% 8.24%
Tornos N 5.88 -0.34% -0.02 15782 5.90 5.70 5.90 150 5.88 5.90 3739 2.97% 88.50%
U-Blox N 176.10 -0.96% -1.70 32380 179.30 175.00 180.10 2 175.90 176.30 2 -2.17% -7.90%
VAT N 126.50 -0.08% -0.10 64043 127.10 125.30 127.10 200 125.20 125.50 30 2.43% 49.32%
VP Bank I 130.30 0.23% 0.30 2651 128.50 128.50 130.80 847 130.00 130.80 298 2.11% 21.11%
VZ Holding N 300.25 -0.66% -2.00 1551 303.00 297.50 303.00 60 290.75 305.00 650 1.61% -1.72%
Valartis I 9.34 -0.64% -0.06 2285 9.27 9.23 9.55 20 9.31 9.54 463 -1.89% 37.35%
Valiant N 104.50 0.48% 0.50 10927 104.00 104.00 105.40 120 104.00 - 200 -0.19% 3.35%
Valora N 340.00 0.52% 1.75 26103 341.00 335.50 342.00 160 335.00 340.00 105 12.49% 17.55%
Varia N 40.35 0.88% 0.35 67 40.00 40.00 40.35 100 39.05 40.50 702 6.18% 10.25%
Vaudoise Versicherun 528.50 1.25% 6.50 573 524.50 521.00 530.00 25 519.00 531.00 26 0.38% 9.85%
Vetropack I 1926.00 0.05% 1.00 239 1930.00 1923.00 1980.00 3 1921.00 1997.00 1 -2.88% 8.34%
Vifor Pharma N 111.00 0.91% 1.00 228525 110.20 110.00 111.10 200 111.00 111.00 20 1.74% -3.39%
Villars N 800.00 - - - - - - 9 778.50 840.00 1 -2.44% 50.94%
Von Roll I 1.32 0.76% 0.01 119999 1.31 1.30 1.34 1480 1.33 1.32 6083 -7.69% 112.90%
Vontobel N 63.05 -0.32% -0.20 43110 63.60 62.95 63.70 30 62.50 63.50 320 0.96% 18.05%
Walliser Kantonalban 96.00 1.21% 1.15 1121 95.00 94.85 96.10 399 94.65 96.10 297 1.05% 25.70%
Walter Meier N 39.40 -0.25% -0.10 5045 39.50 39.10 39.75 718 39.40 39.45 15 -1.13% 8.99%
Warteck Invest N 1938.00 0.68% 13.00 26 1930.00 1930.00 1938.00 16 1925.00 1939.00 4 0.94% 4.81%
Wisekey N 4.19 -1.18% -0.05 95825 4.30 4.12 4.30 1000 4.13 4.11 100 6.02% -5.58%
Ypsomed N 148.70 0.61% 0.90 7159 149.80 147.50 149.80 370 - 149.90 45 -1.26% -19.73%
Zehnder N 33.35 -0.45% -0.15 14609 33.60 33.15 33.60 119 33.00 33.85 232 -0.15% 4.04%
Zug Estates N 1802.00 -0.83% -15.00 141 1815.00 1802.00 1815.00 14 1800.00 1804.00 4 0.11% 9.01%
Zuger Kantonalbank I 5325.00 0.47% 25.00 33 5335.00 5290.00 5340.00 15 5255.00 5355.00 12 0.95% 6.52%
Zwahlen & Mayr I 210.00 0.48% 1.00 80 210.00 203.10 210.00 19 203.00 219.70 19 -4.20% -5.53%
Züblin N 25.30 0.00% 0.00 699 25.00 24.90 25.30 225 24.80 25.05 834 -0.99% 24.81%