02.08.2021 11:07:06
SPI EXTRA TR
6090.35
CHF
36.5600
0.60%
02.08.2021 10:51
 
Chart
Kursdaten
Kurs 6090.35 Eröffnung 6084.52
Diff. absolut 36.56 Tages-Hoch 6096.66
Diff. % 0.60 % Tages-Tief 6081.65
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 6053.79 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 10:51
Währung CHF Aktualisierungsstand 02.08.2021 / 11:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.70% 6068.2 4972.2
1 Woche -0.03% 6060.5 5981.4
1 Monat 2.30% 6068.2 5861.9
3 Monate 9.94% 6068.2 5372.8
6 Monate 20.40% 6068.2 5048.9
1 Jahr 38.26% 6068.2 4320.0
3 Jahre 35.84% 6068.2 3189.3
31.49
26.51
8.15
1.13
20.7
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.49,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"9478210"},"2020":{"performance":8.15,"chartHeight":19.429473814294,"year":2020,"ID_NOTATION":"9478210"},"2021":{"performance":20.7,"chartHeight":24.314365175611,"year":2021,"ID_NOTATION":"9478210"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 11:07:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Achiko N 0.16 0.31% 0.00 522323 0.16 0.15 0.16 15931 0.15 0.16 16897 0.00% -49.36%
Addex N 1.49 -1.00% -0.01 692 1.48 1.48 1.49 2805 1.49 1.52 3763 -0.99% -24.62%
Adecco N 54.56 0.52% 0.28 101614 54.54 54.24 55.14 3463 54.50 54.56 1035 -14.44% -8.25%
Adval Tech N 178.00 4.71% 8.00 100 175.00 169.00 179.00 15 170.00 179.00 28 -0.56% 4.71%
Aevis N 13.55 0.00% 0.00 24 13.55 13.55 13.55 300 13.50 13.60 401 0.37% 8.40%
Airesis N 0.68 - - - - - - 10000 0.67 0.70 1000 -1.46% -23.73%
Allreal N 188.20 0.43% 0.80 1405 188.00 188.00 188.60 109 188.00 188.40 683 0.86% -7.91%
Also N 279.50 0.36% 1.00 606 279.50 277.50 280.00 100 278.50 280.00 166 -5.59% 10.08%
Aluflexpack N 33.10 -0.90% -0.30 790 33.70 33.10 33.70 7 33.10 33.30 86 -1.47% -2.05%
AMS I 17.84 2.97% 0.52 556174 17.33 17.32 17.97 1240 17.84 17.84 500 0.38% -10.49%
APG SGA N 222.50 -3.68% -8.50 1367 231.00 219.50 231.00 5 224.00 226.50 2 -4.09% 12.72%
Arbonia N 17.06 -0.81% -0.14 9869 17.20 16.94 17.20 240 17.00 17.12 42 1.06% 21.47%
Arundel N 2.48 -0.80% -0.02 200 2.50 2.48 2.50 2925 2.22 2.48 900 0.00% 0.00%
Aryzta N 1.21 0.08% 0.00 359244 1.20 1.20 1.22 7119 1.21 1.21 9030 3.07% 77.13%
Ascom N 15.44 -0.64% -0.10 8241 15.58 15.22 15.68 400 15.38 15.52 810 1.44% 18.63%
Asmallworld N 3.20 1.59% 0.05 550 3.20 3.20 3.20 5206 3.15 3.20 750 -1.87% -9.48%
Autoneum N 173.00 -0.57% -1.00 4334 175.00 173.00 176.60 21 172.60 173.20 63 0.93% 7.67%
Bachem N 607.00 1.17% 7.00 2591 600.00 600.00 607.00 118 606.00 608.00 130 1.52% 51.71%
Bâloise N 144.30 0.84% 1.20 21385 143.60 143.40 144.90 528 144.20 144.40 90 -1.24% -9.14%
Bank Linth N 500.00 - - - - - - 10 500.00 505.00 6 -1.96% -0.99%
BC Genève N 166.00 -0.60% -1.00 182 167.50 166.00 167.50 170 165.50 167.00 96 0.30% 5.03%
BC Jura I 51.50 -1.90% -1.00 10 51.50 51.50 51.50 59 52.00 53.00 5 -1.87% 0.96%
BC Vaudoise N 80.90 0.00% 0.00 2205 81.00 80.80 81.20 596 80.80 81.00 549 1.00% -15.99%
Barry Callebaut N 2306.00 0.44% 10.00 515 2302.00 2302.00 2308.00 7 2304.00 2306.00 31 0.97% 9.13%
Basellandsch. KB PS 918.00 0.44% 4.00 5 918.00 918.00 918.00 99 912.00 916.00 6 -0.44% -2.77%
Basilea Pharma N 46.16 -0.56% -0.26 3418 46.42 45.98 46.42 32 46.10 46.26 1 1.62% -12.66%
Basler KB PS 62.20 0.32% 0.20 507 62.20 62.00 62.20 102 62.00 62.20 506 -0.32% 2.31%
BB Biotech N 87.35 0.17% 0.15 4616 87.75 87.25 87.75 2537 87.40 87.70 322 0.63% 17.60%
Belimo N 469.00 0.21% 1.00 842 475.50 467.00 475.50 37 468.50 469.50 16 2.07% 21.88%
Bell Food Group N 275.00 -1.43% -4.00 165 276.50 275.00 278.50 36 275.00 278.00 76 2.01% 16.98%
Bellevue N 43.50 2.11% 0.90 2758 43.00 43.00 43.50 548 43.10 43.50 770 0.24% 38.31%
Titlis-Bahnen N 46.50 0.65% 0.30 100 46.00 46.00 46.50 10 46.20 46.80 189 -3.75% -3.55%
BEKB | BCBE N 207.50 0.00% 0.00 245 207.50 206.50 207.50 82 206.50 207.50 384 0.73% -8.99%
BKW N 99.80 -0.10% -0.10 5132 100.00 99.50 100.20 242 99.70 99.90 249 -0.30% 0.71%
Blackstone Res. N 3.68 0.55% 0.02 7464 3.66 3.66 3.70 1345 3.70 3.76 1868 -2.66% 69.44%
Bobst N 78.00 0.26% 0.20 2447 78.05 77.90 78.50 192 77.75 78.30 14 0.91% 45.56%
Bossard N 295.50 0.68% 2.00 1640 292.00 292.00 298.00 63 295.50 296.50 91 0.34% 64.52%
Bucher N 507.00 0.60% 3.00 1325 510.00 507.00 511.00 20 506.50 507.50 37 1.41% 24.26%
Burckhardt Compr. N 357.00 0.42% 1.50 197 352.50 352.50 357.00 1 356.50 357.50 34 -2.60% 15.80%
Burkhalter N 63.50 -0.63% -0.40 597 63.80 63.50 63.80 83 63.40 63.90 402 -1.08% -3.33%
BVZ N 790.00 0.00% 0.00 14 790.00 790.00 800.00 13 775.00 790.00 23 -2.47% 0.00%
Bystronic N 1258.00 0.96% 12.00 1000 1250.00 1250.00 1272.00 15 1252.00 1258.00 129 0.16% 14.52%
Calida N 43.60 1.40% 0.60 3262 43.30 43.20 43.60 277 43.40 43.60 333 11.40% 34.80%
Gavazzi I 257.00 -1.15% -3.00 721 264.00 257.00 264.00 10 257.00 260.00 264 -4.76% 43.25%
Cassiopea N 41.30 1.98% 0.80 834 40.80 40.70 41.30 50 41.00 41.60 50 -12.15% -16.49%
Cembra Money Bank N 95.05 0.96% 0.90 16245 94.95 94.60 95.35 53 94.95 95.05 161 -1.21% -12.17%
Lindt & Sprüngli N 105500.00 0.48% 500.00 21 104800.00 104800.00 106000.00 3 105000.00 105900.00 2 4.48% 18.78%
Lindt & Sprüngli PS 10180.00 0.30% 30.00 500 10100.00 10100.00 10230.00 15 10170.00 10200.00 104 4.10% 17.61%
Cicor Technologies N 63.20 -0.94% -0.60 754 62.80 62.40 63.20 305 63.00 63.40 5 1.27% 37.20%
Clariant N 18.95 0.61% 0.12 147422 18.84 18.84 19.04 1871 18.95 18.97 1624 -1.08% 0.11%
Coltene N 122.00 0.83% 1.00 52 121.80 121.80 122.00 18 122.20 122.80 10 1.17% 40.70%
Comet N 303.00 2.02% 6.00 5781 297.50 297.50 303.50 34 302.50 303.00 90 5.88% 49.85%
CI COM I 3.32 5.06% 0.16 20 3.32 3.32 3.32 947 2.72 3.28 1582 -1.25% 31.67%
Comp. Fin. Tradition 115.00 0.00% 0.00 320 115.00 113.50 115.00 10 112.50 114.50 150 2.22% 4.55%
Cosmo N 85.30 0.35% 0.30 3329 85.00 84.30 85.30 126 85.10 85.50 64 -3.52% 0.00%
CPH N 67.20 0.30% 0.20 16 67.20 67.20 67.20 265 67.00 67.40 20 0.90% -7.71%
Crealogix N 118.50 0.42% 0.50 329 119.00 118.50 119.00 92 119.00 120.00 148 2.16% 0.42%
Daetwyler I 330.50 0.46% 1.50 274 331.00 330.00 331.00 78 330.00 331.00 112 1.23% 28.02%
DKSH N 76.35 -0.33% -0.25 8921 76.80 76.35 76.80 486 76.30 76.45 6 0.20% 15.10%
Dormakaba N 630.00 0.56% 3.50 1075 630.50 627.50 636.50 3 629.50 631.00 38 -0.24% 24.68%
Dottikon ES N 288.00 -0.69% -2.00 2255 290.00 288.00 290.00 385 288.00 290.00 672 -0.68% 75.06%
Dufry N 49.41 2.87% 1.38 51759 48.28 48.28 49.50 117 49.39 49.44 3 -0.35% -13.58%
Edisun Power N 117.50 -2.08% -2.50 15 117.50 117.50 117.50 108 117.50 120.50 31 0.42% 3.45%
EFG International N 7.38 0.14% 0.01 6765 7.43 7.36 7.43 226 7.39 7.43 498 -0.14% 27.07%
Elma Electronic N 660.00 - - - - - - 9 650.00 660.00 9 0.00% 34.69%
Emmi N 1001.00 0.35% 3.50 788 1001.00 996.50 1004.00 10 1000.00 1002.00 31 0.71% 9.43%
Ems-Chemie N 1010.00 0.60% 6.00 1966 1010.00 1006.00 1012.00 43 1009.00 1010.00 1 3.67% 17.70%
Evolva N 0.18 -1.21% -0.00 185433 0.18 0.18 0.18 136225 0.18 0.18 44981 0.55% -9.90%
Feintool N 64.40 -0.16% -0.10 27 64.20 64.20 64.40 280 64.20 64.70 5 -0.77% 15.38%
Flughafen Zürich N 147.80 1.51% 2.20 4301 146.50 145.90 148.00 151 147.80 147.90 14 -0.48% -6.73%
Forbo N 1970.00 1.65% 32.00 162 1966.00 1966.00 1986.00 18 1968.00 1974.00 16 2.54% 27.67%
Fundamenta N 19.80 0.25% 0.05 91 19.80 19.80 19.80 50 19.70 19.80 1030 -1.00% 9.55%
Galenica N 68.50 -0.44% -0.30 21798 68.80 68.25 69.20 357 68.45 68.55 606 0.81% 16.61%
GAM N 2.00 1.94% 0.04 13830 1.92 1.92 2.01 411 1.99 2.00 6058 -0.81% -9.33%
Georg Fischer N 1484.00 1.23% 18.00 946 1474.00 1474.00 1488.00 14 1483.00 1485.00 13 1.95% 28.60%
Glarner KB N 29.30 -2.01% -0.60 700 29.50 29.30 29.50 100 29.30 29.50 50 2.05% 0.34%
Graubündner KB PS 1490.00 0.34% 5.00 14 1485.00 1485.00 1490.00 22 1485.00 1490.00 15 -0.34% -1.00%
Groupe Minoteries N 412.00 -0.96% -4.00 42 416.00 412.00 416.00 10 412.00 416.00 46 0.00% 22.62%
Gurit I 2075.00 1.22% 25.00 214 2090.00 2065.00 2090.00 4 2070.00 2080.00 10 -2.15% -17.34%
Helvetia N 100.00 1.32% 1.30 14991 99.15 99.15 100.50 243 100.10 100.30 92 -0.80% 5.67%
Hiag Immo N 102.50 0.00% 0.00 19 103.00 102.50 103.00 172 102.50 103.50 138 -0.97% -6.39%
Highlight E&E I 29.00 7.41% 2.00 215 29.00 28.80 29.00 436 27.20 30.00 1000 9.02% 1.40%
Hochdorf N 53.90 -1.28% -0.70 770 52.60 52.40 53.90 338 52.60 54.30 127 1.70% -14.72%
Huber+Suhner N 77.10 0.00% 0.00 2291 77.50 76.90 77.50 131 77.00 77.40 68 0.52% 10.30%
Hypo Lenzburg N 4300.00 0.00% 0.00 61 4300.00 4300.00 4320.00 1 4300.00 4320.00 27 0.00% 1.42%
Idorsia N 22.24 -0.63% -0.14 106312 22.50 22.16 22.54 1924 22.20 22.24 892 -11.96% -12.30%
Implenia N 24.06 0.00% 0.00 1653 24.04 24.04 24.44 125 24.10 24.22 92 2.04% 0.08%
Ina Invest N 18.34 -0.86% -0.16 367 18.50 18.34 18.50 200 18.34 18.44 149 0.54% -5.13%
Inficon N 1104.00 1.28% 14.00 363 1102.00 1098.00 1110.00 16 1102.00 1108.00 9 -2.68% 34.90%
Interroll N 4290.00 3.62% 150.00 847 4205.00 4170.00 4385.00 13 4285.00 4300.00 6 1.97% 53.62%
Intershop N 627.00 0.32% 2.00 11 627.00 627.00 627.00 18 624.00 626.00 20 -0.32% 1.63%
Investis N 101.00 -1.94% -2.00 589 104.00 101.00 104.00 309 101.00 102.00 37 0.98% 12.69%
IVF Hartmann N 161.00 0.00% 0.00 390 161.00 161.00 161.00 85 161.00 162.00 50 0.00% -13.90%
Julius Bär N 60.50 0.93% 0.56 89452 60.00 59.90 60.66 1511 60.50 60.52 89 0.23% 17.53%
Jungfraubahn N 145.20 0.14% 0.20 1144 145.00 144.60 145.20 55 145.00 145.40 46 1.40% 5.69%
Kardex N 249.00 2.26% 5.50 5518 246.50 244.00 249.00 528 248.00 249.50 73 3.40% 25.77%
Klingelnberg N 20.80 0.97% 0.20 828 20.70 20.70 20.80 272 20.80 20.90 1910 -1.90% -5.50%
Komax N 265.80 -0.15% -0.40 639 265.60 265.20 267.60 33 265.80 266.20 22 1.06% 50.99%
Kudelski I 4.03 -1.83% -0.07 11075 4.09 4.03 4.09 2371 4.03 4.06 500 2.12% 18.84%
Kühne + Nagel N 304.90 -0.23% -0.70 28988 306.40 303.50 307.10 213 304.50 304.70 161 -0.65% 52.19%
Kuros BioSciences N 2.57 0.00% 0.00 2020 2.57 2.57 2.57 398 2.51 2.56 1698 0.78% 27.23%
Lalique N 36.00 5.26% 1.80 910 35.00 35.00 36.00 600 35.80 36.00 3024 5.26% -1.64%
Landis+Gyr N 72.40 1.26% 0.90 8516 71.70 71.55 72.40 207 72.30 72.40 53 3.55% 3.03%
Lmgroup I 38.60 0.00% 0.00 1815 38.50 38.00 40.00 118 35.60 38.50 104 4.04% 48.46%
Leclanché N 0.96 -0.62% -0.01 50777 0.97 0.95 0.97 22500 0.96 0.97 1290 -0.41% -13.75%
Lem N 2310.00 1.99% 45.00 107 2270.00 2270.00 2310.00 1 2295.00 2305.00 3 2.95% 31.08%
Leonteq N 57.60 0.17% 0.10 1252 57.30 57.30 58.00 19 57.70 57.90 251 1.59% 64.05%
LLB N 53.30 -0.37% -0.20 2023 54.00 53.30 54.00 101 53.10 53.40 78 4.29% 1.90%
Logitech N 100.65 1.61% 1.59 281299 100.20 99.68 101.25 242 100.65 100.70 463 -10.43% 15.29%
Luzerner KB N 416.50 -0.72% -3.00 247 420.00 416.50 420.00 2 416.50 419.50 16 0.84% 4.74%
MCH Group N 14.45 0.00% 0.00 8 14.45 14.45 14.45 742 14.35 14.45 692 -2.03% 20.42%
Medacta N 129.60 0.78% 1.00 846 127.40 127.40 129.80 74 128.60 129.40 1 1.26% 46.80%
Medartis N 103.40 -4.61% -5.00 5312 107.60 103.40 108.00 80 103.00 104.60 119 5.24% 133.12%
Meier Tobler N 18.85 -0.26% -0.05 775 18.90 18.85 19.00 20 18.80 18.85 120 5.88% 51.81%
Metall Zug N 2180.00 -0.91% -20.00 37 2200.00 2180.00 2200.00 3 2180.00 2200.00 21 1.85% 46.67%
Meyer Burger N 0.47 0.26% 0.00 6328735 0.47 0.46 0.47 14539 0.47 0.47 10000 -1.35% 38.95%
Mikron N 6.76 -0.59% -0.04 150 6.76 6.76 6.76 674 6.72 6.80 80 -0.87% 25.93%
Mobilezone N 10.94 0.37% 0.04 4378 10.86 10.86 10.94 959 10.90 10.94 1309 -0.55% 8.13%
Mobimo N 309.50 -0.48% -1.50 186 310.00 309.50 310.50 94 309.50 310.50 61 2.30% 8.74%
Molecular Partners N 18.42 -0.75% -0.14 2602 18.56 18.42 18.56 78 18.32 18.48 1389 2.20% -10.55%
Montana Aerospace N 35.85 3.91% 1.35 2040 34.70 34.70 35.90 168 35.70 36.00 2910 -3.63% 0.00%
Newron Pharma N 2.23 -3.04% -0.07 5870 2.25 2.21 2.25 1500 2.23 2.29 1000 0.00% 6.98%
Novavest N 46.30 0.00% 0.00 2 46.30 46.30 46.30 27 46.30 46.50 879 0.22% 6.12%
ObsEva N 2.39 2.14% 0.05 29939 2.42 2.38 2.42 2262 2.39 2.42 3036 -1.68% 22.51%
OC Oerlikon N 10.46 1.95% 0.20 64487 10.41 10.26 10.47 659 10.44 10.46 6015 -2.38% 12.13%
Banque Profil I 3.70 0.00% 0.00 996 3.70 3.70 3.70 263 3.70 3.80 1500 8.19% 52.89%
Orascom N 11.88 0.68% 0.08 206 11.80 11.70 11.88 162 11.70 11.88 2404 -2.48% 27.84%
Orell Füssli N 99.60 0.20% 0.20 25 99.60 99.60 99.60 5 99.00 99.40 130 1.02% -7.10%
Orior N 83.90 -1.87% -1.60 942 85.80 83.70 85.80 70 83.80 84.20 89 3.51% 13.40%
Peach Property N 56.40 0.00% 0.00 491 56.00 56.00 57.00 22 56.20 56.60 102 0.71% 22.61%
Perfect Holding N 0.07 -2.22% -0.00 35097 0.07 0.07 0.07 86903 0.07 0.07 21647 0.00% -16.67%
Perrot Duval I 104.00 - - - - - - 44 104.00 106.00 56 -1.89% -12.61%
Phoenix Mecano I 459.00 -1.08% -5.00 61 463.50 457.50 463.50 1 458.00 460.50 2 1.64% -0.11%
Pierer Mobility I 78.60 -1.26% -1.00 104 78.60 78.50 78.60 224 78.60 79.90 161 2.58% 11.95%
Plazza N 333.00 0.60% 2.00 274 331.00 329.00 333.00 20 331.00 333.00 210 0.00% 9.90%
Poenina N 51.60 -1.53% -0.80 263 52.20 51.40 52.20 69 51.60 51.80 10 0.00% 5.95%
PolyPeptide N 99.10 0.30% 0.30 1826 99.90 98.30 99.90 109 98.80 99.30 14 -9.36% 0.00%
Polyphor N 1.97 -3.19% -0.07 18749 2.06 1.91 2.12 720 1.94 1.97 100 1.24% -75.03%
Private Equity N 85.00 1.19% 1.00 241 83.50 83.50 85.00 179 83.50 85.00 318 1.82% 42.37%
PSP N 122.70 0.00% 0.00 9639 123.10 122.20 123.80 541 122.60 122.80 182 1.57% 3.72%
Relief Therapeut. N 0.22 3.33% 0.01 2636699 0.22 0.21 0.22 107118 0.22 0.22 108330 -10.26% -21.93%
Rieter N 216.00 1.41% 3.00 5501 214.50 214.50 217.00 201 215.00 216.00 530 2.90% 120.27%
Romande Energie N 1340.00 0.37% 5.00 18 1355.00 1340.00 1355.00 16 1340.00 1355.00 19 0.00% 18.14%
Santhera N 2.26 -2.80% -0.07 13385 2.40 2.26 2.40 4869 2.27 2.29 46 -0.64% -16.96%
Schaffner N 290.00 0.35% 1.00 30 290.00 290.00 290.00 3 288.00 291.00 79 2.85% 41.67%
Schindler N 282.00 -0.07% -0.20 1301 284.20 281.60 284.20 106 281.80 282.20 69 -0.98% 18.37%
Schindler PS 293.70 0.17% 0.50 9361 294.10 292.90 295.00 338 293.50 293.70 47 -1.54% 22.88%
Schlatter N 24.40 - - - - - - 490 24.60 25.80 614 -3.17% -17.01%
Schweiter I 1416.00 -0.14% -2.00 95 1400.00 1400.00 1418.00 11 1412.00 1418.00 10 0.57% -2.88%
SNB N 5380.00 1.89% 100.00 4 5340.00 5340.00 5380.00 15 5300.00 5380.00 6 -1.49% 12.82%
Sensirion N 89.30 0.90% 0.80 1678 88.80 88.70 89.30 22 89.40 89.70 74 0.23% 54.45%
SF Urban Prop. N 102.00 - - - - - - 195 101.00 103.00 135 0.00% 5.15%
SFS N 135.80 0.52% 0.70 2244 136.40 135.50 136.40 83 135.40 135.80 111 -0.95% 28.67%
SHL Telemedicine N 16.90 0.60% 0.10 3000 17.00 16.90 17.00 60 16.70 16.90 5000 -0.59% 42.02%
Siegfried N 919.50 0.27% 2.50 2627 923.00 910.00 926.00 9 917.00 919.00 28 2.86% 40.75%
SIG Combibloc N 26.94 0.75% 0.20 115106 27.00 26.80 27.04 75 26.90 26.94 2380 5.19% 30.19%
SoftwareOne N 23.35 0.43% 0.10 31922 23.35 23.25 23.50 3999 23.30 23.35 40 -1.48% -11.26%
Sonova N 359.40 0.98% 3.50 19087 357.60 356.00 360.00 86 359.20 359.40 281 1.05% 54.74%
Spice Priv. Eq. N 14.70 0.00% 0.00 2133 14.70 14.70 14.70 650 13.80 14.90 3 0.00% 54.74%
St. Galler KB N 420.50 -0.24% -1.00 610 424.50 419.50 424.50 15 420.50 422.50 45 2.93% 1.57%
Stadler Rail N 39.82 0.15% 0.06 33175 39.84 39.50 39.94 112 39.84 39.86 281 -1.14% -1.63%
Starrag N 49.00 2.08% 1.00 70 49.00 49.00 49.00 500 48.00 48.00 100 4.35% 22.45%
Straumann N 1697.00 1.01% 17.00 3288 1696.50 1685.00 1711.00 7 1697.00 1697.50 13 1.85% 62.87%
Sulzer N 133.40 0.45% 0.60 3043 133.70 133.40 134.80 2000 133.50 133.70 212 1.22% 42.64%
Swatch Group N 59.00 0.25% 0.15 15277 59.35 59.00 59.45 100 58.95 59.00 369 0.26% 25.86%
Swiss Prime Site N 97.05 0.52% 0.50 7795 97.15 96.90 97.40 120 97.10 97.20 339 1.36% 11.10%
Swiss Steel N 0.45 0.00% 0.00 221810 0.44 0.44 0.45 11052 0.45 0.45 13908 6.52% 98.49%
Swissquote N 150.60 4.73% 6.80 57763 145.00 145.00 151.00 327 150.20 150.60 275 3.60% 67.40%
Tecan N 528.50 1.15% 6.00 3572 524.50 524.50 533.50 25 528.00 528.50 20 4.50% 20.45%
Temenos N 142.40 -1.11% -1.60 13879 144.30 142.30 144.90 561 142.40 142.55 334 3.30% 16.46%
Thurgauer KB PS 104.00 -0.95% -1.00 939 105.00 103.50 105.00 60 104.00 105.00 1500 0.00% 0.48%
Tornos Holding 5.65 0.89% 0.05 6198 5.65 5.65 5.75 2872 5.65 5.69 80 -2.10% 35.27%
TX Group N 90.20 -0.33% -0.30 61 90.20 90.20 90.20 62 89.90 90.00 254 0.00% 27.82%
U-Blox N 71.50 0.00% 0.00 3779 72.50 71.15 72.50 81 71.55 71.80 230 1.71% 21.50%
V-Zug N 135.20 -2.17% -3.00 1452 137.00 132.40 137.00 63 134.40 136.00 128 1.17% 56.51%
Valartis N 9.30 2.20% 0.20 20 9.30 9.30 9.30 200 8.95 9.20 1333 3.41% 1.11%
Valiant N 94.90 0.64% 0.60 502 94.90 94.60 94.90 301 95.00 95.20 68 1.95% 9.02%
Valora N 205.50 0.24% 0.50 886 205.00 204.00 205.50 253 205.00 206.00 116 0.49% 17.95%
Varia N 38.00 -1.55% -0.60 5600 38.60 38.00 38.60 170 38.30 39.30 975 0.00% -2.03%
VAT Group N 358.00 0.67% 2.40 4923 357.60 356.60 359.20 21 357.80 358.20 2 2.72% 61.05%
Vaudoise Vers. I 462.00 0.43% 2.00 113 463.00 462.00 463.00 71 459.00 462.00 19 -2.54% -3.16%
Vetropack N 59.00 -1.50% -0.90 488 60.00 59.00 60.00 119 59.00 59.40 89 1.70% 0.34%
Vifor Pharma N 126.60 -0.12% -0.15 24482 127.25 126.50 127.75 440 126.45 126.60 347 0.20% -8.81%
Villars N 735.00 - - - - - - 51 725.00 745.00 12 0.00% -5.16%
Von Roll I 0.90 0.00% 0.00 45021 0.90 0.88 0.90 1000 0.89 0.90 1770 -3.23% 12.78%
Vontobel N 80.00 0.13% 0.10 3965 80.00 79.90 80.25 399 80.00 80.25 1028 2.83% 13.82%
VP Bank I 108.20 0.37% 0.40 676 108.80 107.40 108.80 25 107.80 108.20 110 -2.18% -3.75%
VZ Holding N 82.00 0.37% 0.30 886 81.30 81.30 82.00 44 82.10 82.60 60 2.90% 0.99%
Walliser KB I 104.00 0.48% 0.50 115 104.00 104.00 104.00 706 103.00 104.00 1393 0.00% -1.43%
Warteck Invest N 2450.00 -0.41% -10.00 87 2470.00 2440.00 2470.00 8 2450.00 2460.00 2 0.41% 3.36%
Wisekey N 1.25 -0.79% -0.01 44976 1.26 1.24 1.26 7511 1.25 1.26 2537 3.28% 2.86%
Ypsomed N 144.00 0.00% 0.00 637 144.00 143.80 144.00 22 143.60 144.00 25 -3.10% -2.83%
Zehnder N 96.80 0.62% 0.60 4831 97.90 96.50 97.90 24 96.40 96.80 124 8.09% 62.77%
Züblin N 27.80 - - - - - - 581 27.80 28.00 20 0.00% 0.72%
Zug Estates N 1975.00 1.54% 30.00 26 1955.00 1955.00 1975.00 1 1970.00 1980.00 11 -2.02% -4.19%
Zuger Kantonalbank N 6960.00 -0.29% -20.00 2 6980.00 6960.00 6980.00 13 6960.00 6980.00 1 1.16% 9.06%
Zur Rose N 341.00 1.19% 4.00 11294 343.50 338.00 344.00 199 340.50 341.50 82 -1.03% 19.08%
Zwahlen & Mayr I 189.00 -9.13% -19.00 13 189.00 189.00 189.00 2 193.00 216.00 14 -0.53% 5.59%