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
22.11.2017 03:00:23
SPI EXTRA TR
4258.02
CHF
28.55
0.68%
21.11.2017 17:42
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.11.2017 4229.47 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 17:42
Währung CHF Aktualisierungsstand 22.11.2017 / 03:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 28.48% 4271.4 3330.1
1 Woche 2.19% 4263.0 4122.2
1 Monat 2.90% 4271.4 4122.2
3 Monate 7.40% 4271.4 3903.2
6 Monate 8.54% 4271.4 3876.4
1 Jahr 31.92% 4271.4 3202.5
3 Jahre 56.11% 4271.4 2432.1
10.75
SMI
9.31
SMI
28.48
13.44
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":10.75,"chartHeight":20.401121969749,"year":2015,"ID_NOTATION":"9478210"},"2016":{"performance":9.31,"chartHeight":19.664734365124,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":28.48,"chartHeight":24.722520368554,"year":2017,"ID_NOTATION":"9478210"}}
{"2015":{"performance":-2.05,"chartHeight":11.916410906583,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.043639993416,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.44,"chartHeight":21.544641302531,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.000841727511,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2408401228515,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.77,"chartHeight":19.358783434633,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.347346371454,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.582597902278,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.197344958261,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.958625874765,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2168777168209,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":22.831452063001,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.405279298813,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.762786077783,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.69,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.11.2017 03:00:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AMS I 106.20 6.20% 6.20 840832 99.60 99.60 106.90 100 109.00 107.50 329 13.70% 267.47%
APG SGA N 435.00 1.05% 4.50 3577 430.50 429.25 437.00 45 428.00 435.00 64 1.46% -2.68%
Addex N 2.17 -1.36% -0.03 6012 2.20 2.15 2.20 4497 2.15 2.20 591 -3.98% 17.93%
Adval Tech N 232.80 -0.94% -2.20 263 235.20 232.80 238.00 50 222.50 238.00 50 -2.51% -0.94%
Aevis N 60.00 0.67% 0.40 148 59.80 59.80 60.00 50 59.80 60.00 2532 - -6.25%
Airesis N 1.18 0.00% 0.00 3600 1.16 1.12 1.18 9957 1.12 1.18 1491 9.26% -15.11%
Airopack N 9.80 - - - - - - 1000 9.40 10.10 1200 - -17.65%
Allreal N 168.50 0.00% 0.00 15070 168.30 167.50 169.00 120 168.30 168.80 110 1.38% 11.37%
Also N 133.00 1.14% 1.50 14639 130.70 130.70 133.40 8 133.40 133.40 67 1.06% 47.94%
Arbonia N 16.60 0.30% 0.05 64252 16.55 16.45 16.60 5000 16.50 16.50 45 0.61% 1.22%
Arundel N 7.44 - - - - - - 28 7.30 7.45 5000 -0.67% -9.82%
Aryzta N 30.70 0.75% 0.23 404936 30.48 30.38 30.76 10 30.15 30.90 1950 3.93% -31.55%
Ascom N 22.50 0.22% 0.05 80120 22.55 22.25 22.80 1250 22.35 22.60 5937 5.88% 40.62%
Autoneum N 264.50 0.67% 1.75 9879 262.25 262.00 267.00 5 268.25 268.25 90 1.83% -1.03%
BC Geneve N 162.40 -0.37% -0.60 696 162.60 162.00 162.80 100 162.00 163.00 33 0.62% 9.08%
BC Jura I 57.25 -4.58% -2.75 230 57.20 57.20 60.00 189 57.20 60.00 32 -1.72% 2.23%
BC Vaudoise N 740.50 0.27% 2.00 3558 735.50 734.00 745.00 50 738.50 745.50 36 0.68% 14.81%
BEKB | BCBE N 175.70 0.40% 0.70 3848 176.60 174.20 176.60 40 176.00 175.90 147 0.34% -4.51%
BFW Liegenschaften N 43.15 0.47% 0.20 7840 42.95 42.95 43.50 380 43.10 43.70 1000 -0.80% 9.66%
BKW N 57.90 0.43% 0.25 34938 58.05 57.50 58.45 34 58.65 58.65 363 2.03% 17.56%
BVZ N 683.00 -0.94% -6.50 51 670.50 660.50 685.00 5 670.00 689.50 10 -4.22% 27.62%
Bachem N 128.70 1.34% 1.70 23876 127.00 126.70 131.40 200 127.00 128.70 15 5.49% 42.52%
Bank Cler N 42.40 0.00% 0.00 916 42.45 42.40 42.50 680 42.00 43.30 1600 -0.93% 0.95%
Bank Linth N 505.50 0.70% 3.50 32 501.00 501.00 505.50 15 500.00 516.50 20 - -5.87%
Banque Profil I 4.28 -2.73% -0.12 33522 4.40 4.15 4.40 1 4.25 4.39 2250 -9.51% 1.18%
Barry Callebaut N 1762.00 0.86% 15.00 13444 1741.00 1722.00 1771.00 6 1750.00 1750.00 15 6.47% 41.41%
Basellandschaftliche 899.00 -0.11% -1.00 105 899.50 897.00 899.50 5 898.00 900.00 170 0.06% -0.11%
Basilea Pharma N 76.70 0.72% 0.55 53637 76.00 76.00 77.20 400 76.20 77.25 1000 1.79% 4.92%
Basler KB PS 70.55 0.43% 0.30 894 70.20 70.00 70.60 4339 70.00 70.90 652 0.07% 5.80%
Belimo N 4360.00 1.37% 59.00 226 4283.00 4275.00 4360.00 1 4080.00 4370.00 5 4.06% 41.65%
Bell Food N 430.50 3.99% 16.50 1503 414.00 414.00 430.50 5 420.00 435.00 50 2.50% -1.88%
Bellevue N 24.55 0.41% 0.10 12330 24.50 24.40 24.65 1200 24.55 24.65 3650 6.28% 56.37%
Bobst N 120.10 3.71% 4.30 52114 115.40 115.40 120.50 650 118.50 121.00 750 9.68% 69.63%
Bossard N 232.00 2.20% 5.00 17701 226.80 226.00 233.30 43 230.10 234.00 628 1.71% 61.79%
Bucher N 385.00 0.33% 1.25 18269 381.00 378.50 385.75 65 390.00 387.00 165 0.65% 53.54%
Burckhardt Compressi 293.00 0.26% 0.75 10001 292.50 290.50 295.50 20 290.00 295.00 10 2.18% 9.43%
Burkhalter N 120.50 1.26% 1.50 13977 119.60 117.90 121.40 13 122.00 122.00 125 3.70% -12.17%
Bâloise N 152.60 -0.13% -0.20 146378 152.60 151.40 154.10 105 155.00 - 12 -2.68% 18.94%
CFT I 93.90 0.97% 0.90 5474 93.35 92.65 93.90 50 92.60 94.00 631 -1.11% 14.58%
CI COM I 5.00 -0.20% -0.01 158 5.01 5.00 5.01 2500 5.01 5.15 565 18.20% 56.25%
CPH N 55.95 1.73% 0.95 101 55.95 55.95 55.95 100 54.90 55.50 300 -2.27% 39.88%
Calida N 35.80 -1.38% -0.50 3948 36.45 35.80 36.45 490 35.75 36.00 231 -3.89% 2.87%
Cassiopea N 34.50 0.00% 0.00 64 34.75 34.50 34.75 880 34.50 34.80 1458 - 17.35%
Cembra Money Bank N 87.10 0.11% 0.10 61614 87.40 86.70 87.90 239 87.00 - 15 -0.29% 17.39%
Cham Paper N 409.00 1.24% 5.00 12 409.00 409.00 409.00 12 404.00 409.00 71 -0.49% 25.27%
Cicor Technologies N 49.35 3.89% 1.85 2098 47.65 47.65 49.40 817 49.00 53.00 1046 -2.76% 76.88%
Clariant N 26.86 0.49% 0.13 1985928 26.72 26.52 26.94 705 - 26.86 15 3.47% 52.87%
Coltene N 97.35 0.36% 0.35 3116 97.10 96.70 98.10 898 96.70 98.75 169 -1.27% 31.47%
Comet N 160.30 4.09% 6.30 45794 153.70 152.90 161.60 600 - - 100 10.25% 59.50%
Conzzeta N 995.00 0.45% 4.50 3457 999.00 989.50 1003.00 10 962.00 1009.00 5 6.99% 38.19%
Cosmo N 142.10 0.49% 0.70 20101 142.00 140.50 142.80 100 140.20 142.40 50 2.67% -16.07%
Crealogix N 136.20 -0.22% -0.30 1201 136.50 135.50 136.50 583 135.50 136.40 478 0.37% 29.10%
DKSH N 83.45 0.24% 0.20 70338 83.25 82.60 83.70 300 - 83.30 200 1.15% 19.30%
Daetwyler I 178.80 4.14% 7.10 22416 170.60 168.90 178.80 78 177.50 180.00 1630 13.89% 29.19%
Dormakaba N 939.00 -0.05% -0.50 6334 938.50 932.00 945.50 88 929.00 950.00 20 0.21% 24.04%
Dufry N 144.80 -0.21% -0.30 159435 145.90 144.40 146.00 70 143.50 147.20 1000 2.84% 14.02%
EFG International N 9.39 1.95% 0.18 360837 9.19 9.16 9.41 15000 9.20 9.41 1889 7.68% 52.44%
Edisun Power N 42.50 2.04% 0.85 - 42.50 42.50 42.50 150 42.50 43.95 100 - 4.54%
Elma Electronic N 380.00 - - - - - - 5 380.00 398.00 20 - 8.57%
Emmi N 626.50 0.24% 1.50 4514 626.00 619.50 631.00 60 - 630.00 30 2.37% 1.62%
Ems-Chemie N 661.00 0.38% 2.50 22842 660.00 655.50 667.00 10 660.00 663.00 30 0.30% 27.73%
Evolva N 0.32 0.00% 0.00 1129631 0.32 0.31 0.32 235396 0.32 0.32 1901113 3.23% -47.69%
Feintool N 112.20 0.27% 0.30 5015 112.00 110.80 112.90 741 111.90 113.90 260 -0.80% 2.75%
Flughafen Zuerich N 218.90 -1.31% -2.90 38665 221.70 218.60 221.70 150 - - 32 -0.55% 15.88%
Forbo N 1510.00 0.40% 6.00 2963 1515.00 1494.00 1518.00 10 1490.00 1520.00 20 1.62% 15.00%
GAM N 15.55 0.97% 0.15 524713 15.35 15.35 15.85 3000 15.40 15.60 3000 1.97% 31.78%
Galenica N 47.60 0.95% 0.45 146913 47.00 47.00 47.70 45 - 47.50 160 1.60% -
Gavazzi I 343.00 0.81% 2.75 688 341.00 340.50 343.50 24 340.25 354.50 5 0.29% 41.15%
Georg Fischer N 1264.00 0.32% 4.00 8434 1257.00 1252.00 1272.00 3 - 1280.00 3 0.80% 51.56%
Glarner KB N 31.90 0.63% 0.20 2017 31.75 31.45 31.90 118 30.70 31.95 28 2.90% 38.70%
Goldbach N 34.80 2.05% 0.70 1459 34.20 34.20 35.20 350 32.00 35.10 223 -0.29% 20.00%
Graubündner KB PS 1460.00 -1.08% -16.00 148 1479.00 1455.00 1480.00 6 1455.00 1485.00 20 -1.55% 1.46%
Groupe Minoteries N 365.25 -1.28% -4.75 - 365.25 365.25 365.25 15 365.00 370.00 150 -1.28% 7.11%
Gurit I 1030.00 1.58% 16.00 2650 1023.00 1013.00 1035.00 5 1030.00 1050.00 50 -0.58% 27.32%
HIAG Immo N 116.50 2.64% 3.00 2491 114.40 114.30 116.50 500 113.00 116.50 101 1.48% 11.27%
Helvetia N 537.00 0.66% 3.50 31817 535.00 532.00 538.50 20 - 539.50 100 1.42% -2.10%
Highlight I 16.30 -0.91% -0.15 - 16.30 16.30 16.30 111 16.25 17.50 309 -3.55% 8.31%
Hochdorf N 266.00 -1.48% -4.00 1361 271.75 265.25 271.75 20 265.50 271.50 100 -1.94% -14.12%
Huber+Suhner N 51.90 -0.19% -0.10 104601 52.00 51.65 52.45 95 - 52.40 730 1.27% -8.14%
Huegli I 789.50 0.06% 0.50 132 791.00 784.50 791.50 5 784.00 790.00 10 -1.68% 3.27%
Hypo Lenzburg N 4440.00 -1.11% -50.00 40 4462.00 4440.00 4470.00 9 4440.00 4490.00 31 -0.67% 4.72%
IVF Hartmann N 182.40 0.16% 0.30 240 182.40 182.40 182.40 10 182.40 183.00 200 -1.08% -10.01%
Implenia N 63.45 0.63% 0.40 39648 62.50 62.50 63.55 1300 62.50 63.60 200 1.52% -15.68%
Inficon N 607.50 0.33% 2.00 4481 605.00 596.50 609.50 35 600.00 610.00 50 1.93% 65.53%
Interroll N 1399.00 0.79% 11.00 1281 1394.00 1376.00 1409.00 40 1350.00 1400.00 171 3.63% 26.04%
Intershop N 493.25 -0.05% -0.25 13823 493.00 492.50 494.50 10 495.00 495.00 20 0.10% -1.55%
Investis N 57.80 0.43% 0.25 23347 57.80 57.80 58.00 636 57.50 57.85 71 1.67% 1.40%
Jungfraubahn N 125.20 -2.26% -2.90 1696 129.90 125.20 129.90 290 125.00 130.00 10 -7.05% 28.41%
KTM Industries AG 6.32 -2.62% -0.17 95795 6.49 6.32 6.50 3000 6.30 6.50 8000 -4.24% 18.13%
Kardex N 118.00 1.20% 1.40 11605 115.40 115.40 118.00 100 111.50 118.00 273 6.59% 23.88%
Komax N 301.75 0.25% 0.75 15610 301.00 298.50 305.75 75 301.00 302.25 20 7.58% 20.10%
Kudelski I 12.30 -0.81% -0.10 139453 12.35 12.25 12.45 162 12.25 12.40 2000 6.49% -30.31%
Kuros N 13.35 3.09% 0.40 11336 12.95 12.85 13.40 1000 12.90 13.35 187 3.09% -33.11%
Kühne + Nagel N 170.50 -0.53% -0.90 126486 171.10 169.80 171.80 200 170.50 172.00 435 0.59% 26.67%
LLB N 50.00 0.10% 0.05 9287 50.10 49.70 50.10 832 49.60 50.20 1234 -0.40% -
Lastminute.com 14.00 0.72% 0.10 8890 13.90 13.80 14.00 3333 13.75 14.40 1972 -1.75% -2.78%
Leclanché N 2.62 1.95% 0.05 152234 2.57 2.57 2.62 4645 2.57 2.60 2022 3.15% -3.32%
Lem N 1572.00 -0.38% -6.00 1725 1587.00 1532.00 1587.00 10 1530.00 1575.00 314 10.32% 65.13%
Leonteq N 60.00 -0.74% -0.45 107739 61.30 58.65 61.30 100 59.90 - 400 7.14% 76.47%
Lifewatch N 13.70 -1.79% -0.25 93 13.95 13.70 14.00 285 10.30 14.50 600 -0.36% 33.66%
Lindt & Sprüngli N 67155.00 0.46% 305.00 246 66680.00 66680.00 67705.00 1 67000.00 67500.00 1 -0.40% 8.49%
Lindt & Sprüngli PS 5670.00 1.61% 90.00 2643 5600.00 5565.00 5685.00 44 5670.00 5690.00 51 0.80% 7.49%
Logitech N 35.97 1.21% 0.43 1360975 35.43 35.27 35.99 58 38.50 36.00 8661 4.47% 41.61%
Lonza N 264.90 0.88% 2.30 221714 262.90 260.30 265.10 14 - - 75 3.03% 62.21%
LumX N 0.17 0.00% 0.00 2070 0.18 0.17 0.18 188705 0.17 0.18 166904 -5.56% -45.16%
Luzerner Kantonalban 451.25 0.39% 1.75 1088 450.00 449.00 451.50 100 450.00 454.75 47 1.58% 12.53%
MCH Group N 63.45 -0.08% -0.05 574 63.40 63.00 63.45 616 63.00 63.75 80 -0.78% -8.18%
Metall Zug N 3280.00 -1.06% -35.00 265 3305.00 3278.00 3333.00 1 3333.00 3434.00 10 -4.32% 1.27%
Meyer Burger N 1.80 2.27% 0.04 5529669 1.75 1.74 1.80 2300 - 1.79 71097 14.65% 168.66%
Mikron N 6.79 -0.29% -0.02 3831 6.80 6.79 6.81 2255 6.79 6.81 87 -2.30% 11.31%
Mobilezone N 12.35 2.49% 0.30 380933 12.10 12.10 12.45 3001 12.30 12.40 2000 2.92% -14.83%
Mobimo N 253.25 0.20% 0.50 6797 251.25 250.75 254.00 820 252.00 254.00 1229 1.00% -0.59%
Molecular Partners N 25.60 0.39% 0.10 4237 25.60 25.50 26.05 52 25.50 26.00 500 2.40% 3.23%
Myriad N 0.82 -2.38% -0.02 58822 0.83 0.81 0.83 20715 0.81 0.84 20000 3.80% -62.86%
Newron Pharma N 11.75 -6.00% -0.75 75927 12.55 11.75 12.55 850 11.75 11.50 3321 -2.49% -41.69%
OC Oerlikon N 16.00 1.27% 0.20 1184345 15.90 15.75 16.05 2000 - 16.00 500 4.58% 60.00%
Orascom N 11.15 5.19% 0.55 38377 11.00 10.55 11.40 531 10.80 - 3850 1.83% 118.20%
Orell Füssli N 115.00 -0.43% -0.50 1476 115.00 115.00 115.50 50 114.90 115.00 32 -6.12% -8.00%
Orior N 75.85 1.13% 0.85 10808 75.00 75.00 76.90 39 75.60 77.00 821 -0.33% 1.47%
PSP N 87.85 0.80% 0.70 62655 87.00 86.85 88.30 500 87.30 89.00 3000 0.40% -0.17%
Panalpina N 138.80 0.07% 0.10 40322 139.10 138.40 140.90 700 133.00 140.00 30 0.14% 9.12%
Pargesa I 83.55 0.72% 0.60 90227 83.10 82.75 83.95 100 79.50 85.15 1000 2.14% 26.02%
Partners Group N 670.50 0.60% 4.00 48781 665.00 663.00 672.50 30 - 671.00 150 2.21% 40.49%
Peach Property N 29.00 3.20% 0.90 9376 28.15 27.90 29.00 2000 28.00 30.00 2380 7.01% 84.71%
Perfect Holding N 0.02 0.00% 0.00 1850 0.02 0.02 0.02 3785577 0.02 0.03 1838630 -33.33% -33.33%
Perrot Duval I 73.50 -0.20% -0.15 - 73.50 73.50 73.50 153 72.00 75.00 35 2.29% 48.04%
Phoenix M. I 610.50 1.75% 10.50 598 600.50 595.50 619.00 16 586.00 612.00 30 3.83% 30.17%
Plazza N 231.70 -0.30% -0.70 854 232.60 231.70 233.10 100 229.50 234.00 290 - 3.25%
Private Equity N 77.00 0.00% 0.00 99 77.00 77.00 77.00 500 76.70 77.00 549 -0.58% 10.39%
Rieter N 224.80 1.72% 3.80 10753 220.20 219.10 225.40 27 219.00 226.00 50 2.18% 26.93%
Romande Energie N 1197.00 -1.64% -20.00 54 1202.00 1197.00 1225.00 8 1183.00 1219.00 8 1.61% -6.85%
SFPI N 93.50 0.11% 0.10 904 93.40 93.30 93.50 676 93.50 95.00 107 -1.58% 3.68%
SFS N 123.30 4.40% 5.20 66918 119.00 117.30 123.50 100 121.00 123.80 500 3.96% 48.38%
SHL Telemedicine N 7.20 1.41% 0.10 2296 6.95 6.95 7.26 1000 6.90 7.29 999 -0.83% 5.11%
SNB N 3967.00 -1.17% -47.00 83 4016.00 3950.00 4050.00 1 - 3973.00 2 -1.88% 126.69%
Santhera N 31.80 -1.55% -0.50 26910 32.35 31.10 32.70 300 - 32.00 450 -0.47% -40.00%
Schaffner N 310.00 -1.12% -3.50 406 310.00 308.50 312.25 16 301.00 316.00 40 -3.28% 27.57%
Schindler N 217.90 -0.23% -0.50 17178 218.50 216.10 218.50 430 210.00 220.00 2060 1.82% 22.48%
Schindler PS 223.60 0.09% 0.20 87477 223.10 221.60 224.00 100 220.10 225.00 500 1.82% 24.50%
Schlatter N 46.60 -2.51% -1.20 - 46.60 46.60 46.60 400 45.40 48.25 959 -0.53% 20.26%
Schmolz + Bickenbach 0.82 0.00% 0.00 1134781 0.82 0.81 0.83 26000 - 0.82 10142 3.80% 20.59%
Schweiter I 1217.00 -0.57% -7.00 2203 1222.00 1216.00 1242.00 5 1213.00 1242.00 14 2.35% 5.83%
Siegfried N 312.00 1.30% 4.00 7981 308.50 306.75 312.75 20 310.00 317.50 175 2.89% 46.48%
Sika I 7540.00 -0.92% -70.00 7250 7620.00 7505.00 7630.00 2 7690.00 7650.00 52 2.94% 54.13%
Sonova N 166.30 -0.12% -0.20 212944 167.00 165.60 167.10 130 - - 200 -0.12% 34.76%
Spice 28.60 0.00% 0.00 4650 29.05 28.60 29.25 360 28.60 29.25 2233 0.35% 10.00%
St. Galler Kantonalb 448.00 -0.11% -0.50 1544 446.50 446.50 451.75 13 445.25 - 30 0.17% 13.13%
Starrag N 59.15 0.08% 0.05 901 59.90 59.15 60.25 200 59.10 60.90 300 -1.58% 12.67%
Straumann N 726.00 1.18% 8.50 32316 716.50 711.50 726.50 10 735.00 730.00 1109 2.47% 82.64%
Sulzer N 120.70 1.51% 1.80 53319 118.90 118.20 121.80 50 120.70 124.00 500 1.68% 14.95%
Sunrise N 87.20 0.29% 0.25 120745 87.05 86.25 87.50 50 87.00 87.50 343 2.95% 30.15%
Swatch Group N 71.15 0.14% 0.10 138675 71.30 70.35 71.35 150 70.20 71.80 100 1.14% 14.30%
Swiss Prime Site N 85.65 -0.12% -0.10 125437 85.10 85.10 86.55 1000 85.10 86.45 520 0.76% 2.76%
Swissquote N 34.20 1.03% 0.35 22107 34.30 34.10 34.50 1000 34.15 34.60 2730 -1.30% 43.40%
Tamedia N 134.00 -0.22% -0.30 1865 134.20 132.80 134.40 376 133.20 136.50 300 -2.40% -14.10%
Tecan N 207.10 -0.19% -0.40 11931 206.10 204.70 207.90 100 201.00 214.00 7 1.72% 30.33%
Temenos N 125.40 1.46% 1.80 277886 123.50 122.80 125.70 16 126.00 - 508 6.18% 76.87%
Thurgauer KB PS 98.80 0.46% 0.45 371 98.50 98.50 99.00 500 98.75 99.00 617 0.87% 11.64%
Titlis-Bahnen N 390.00 1.04% 4.00 418 386.25 384.75 390.00 11 385.00 390.00 185 0.06% 10.80%
Tornos N 5.62 0.54% 0.03 19140 5.53 5.47 5.62 1580 5.41 5.70 8268 -1.40% 79.55%
U-Blox N 192.90 1.15% 2.20 41293 190.90 190.00 194.50 100 192.60 - 50 4.33% 0.89%
VAT N 134.10 1.13% 1.50 158814 132.50 130.90 134.20 425 - 134.10 70 6.68% 58.04%
VP Bank I 131.00 0.77% 1.00 1813 130.70 128.40 131.70 25 127.90 131.70 162 -1.28% 21.30%
VZ Holding N 315.25 0.64% 2.00 3473 313.00 311.00 317.00 10 310.00 320.00 3241 0.16% 3.19%
Valartis I 9.73 1.46% 0.14 3574 9.48 9.47 9.74 200 9.56 9.66 200 0.21% 43.09%
Valiant N 105.50 1.34% 1.40 18694 103.80 103.30 105.50 100 102.50 105.60 211 1.05% 4.04%
Valora N 333.00 3.42% 11.00 79672 319.00 313.00 334.50 32 317.00 335.00 123 4.14% 15.13%
Varia N 40.00 0.00% 0.00 175 40.00 39.65 40.00 127 40.00 40.00 100 1.39% 9.29%
Vaudoise Versicherun 523.50 0.87% 4.50 612 510.00 510.00 529.50 4 523.50 530.00 2 2.65% 8.61%
Vetropack I 1826.00 3.46% 61.00 164 1778.00 1774.00 1846.00 20 1826.00 1870.00 73 3.16% 2.87%
Vifor Pharma N 127.10 -0.08% -0.10 273413 127.20 126.50 127.60 200 - - 460 1.84% 10.62%
Villars N 817.50 -3.82% -32.50 19 817.00 817.00 844.00 9 815.50 844.00 14 -3.82% 54.25%
Von Roll I 1.40 0.72% 0.01 130982 1.38 1.38 1.44 650 1.41 1.40 500 2.94% 125.81%
Vontobel N 59.35 0.68% 0.40 45117 58.90 58.65 59.95 200 58.50 59.20 120 1.28% 11.04%
Walliser Kantonalban 93.35 0.00% 0.00 480 93.95 93.35 93.95 488 93.30 93.95 300 0.38% 22.11%
Walter Meier N 41.95 5.80% 2.30 12827 40.00 39.75 41.95 23 40.00 42.00 1400 6.74% 16.04%
Warteck Invest N 1925.00 -0.52% -10.00 99 1944.00 1925.00 1947.00 4 1925.00 1942.00 15 -1.18% 4.11%
Wisekey N 5.05 0.80% 0.04 55554 5.03 5.03 5.12 1000 5.03 - 7000 3.70% 12.72%
Ypsomed N 173.50 -0.80% -1.40 12834 173.90 171.60 175.00 18 - 174.80 203 -2.86% -6.22%
Zehnder N 40.35 2.15% 0.85 34618 39.40 39.20 40.50 400 38.50 40.30 500 9.05% 25.51%
Zug Estates N 1770.00 0.68% 12.00 135 1760.00 1760.00 1772.00 31 1760.00 1800.00 53 -1.56% 7.08%
Zuger Kantonalbank I 5210.00 -0.38% -20.00 70 5250.00 5200.00 5250.00 1 5210.00 5230.00 1 -0.76% 4.81%
Zwahlen & Mayr I 225.90 -1.78% -4.10 - 225.90 225.90 225.90 22 220.50 229.90 49 2.68% 5.07%
Züblin N 27.45 0.92% 0.25 2450 27.00 26.95 27.50 594 26.95 27.50 533 -0.18% 37.59%