16.11.2018 23:16:37
SPI EXTRA TR
3849.61
CHF
-5.77
-0.15%
16.11.2018 22:06
 
Chart
Kursdaten
Kurs 3849.61 Eröffnung 3882.52
Diff. absolut -5.77 Tages-Hoch 3894.58
Diff. % -0.15 % Tages-Tief 3831.81
Volumen - Umsatz -
Schlusskurs vom 15.11.2018 3855.38 Volatilität in % -
Börse Letzter Handel 16.11.2018 / 22:06
Währung CHF Aktualisierungsstand 16.11.2018 / 23:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.46% 4505.7 3787.4
1 Woche -4.37% 4035.3 3831.8
1 Monat -5.03% 4120.8 3787.4
3 Monate -11.97% 4484.2 3787.4
6 Monate -13.16% 4505.7 3787.4
1 Jahr -8.15% 4505.7 3787.4
3 Jahre 30.98% 4505.7 2696.4
9.31
SMI
28.93
13
SMI
-5.58
SMI
-10.46
-5.06
2016
2017
2018
{"2016":{"performance":9.31,"chartHeight":20.2218820015,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":28.93,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-10.46,"chartHeight":20.835138932388,"year":2018,"ID_NOTATION":"9478210"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 23:16:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AMS I 26.12 -5.40% -1.49 1665173 27.84 26.11 28.00 500 - 26.69 860 -32.10% -70.47%
APG SGA N 343.50 -2.14% -7.50 905 356.50 343.00 356.50 20 330.00 358.00 82 -4.32% -24.55%
Addex N 2.39 1.27% 0.03 27587 2.36 2.29 2.40 322 2.35 2.39 4999 4.37% 4.37%
Adval Tech N 223.00 0.00% 0.00 5 223.00 223.00 223.00 27 216.00 224.00 37 1.36% -6.69%
Aevis N 62.00 0.98% 0.60 1647 61.80 59.80 62.00 60 59.80 62.00 199 1.64% 6.71%
Airesis N 1.24 2.48% 0.03 3054 1.21 1.21 1.24 4143 1.21 1.25 100000 -0.80% 8.77%
Airopack N 6.00 -3.23% -0.20 20055 6.30 5.98 6.34 1000 5.80 6.80 5000 -10.45% -38.46%
Allreal N 156.40 0.51% 0.80 15076 156.00 155.70 156.80 200 154.00 157.00 1071 0.06% -5.10%
Also N 112.00 0.90% 1.00 9335 111.40 111.40 113.20 500 109.80 120.00 50 -6.51% -16.42%
Arbonia N 11.20 -0.89% -0.10 162454 11.28 11.14 11.48 4679 11.16 11.70 2000 -11.25% -31.08%
Arundel N 3.08 0.00% 0.00 1 3.08 3.08 3.08 999 2.80 4.40 1000 2.67% -53.82%
Aryzta N 1.39 1.38% 0.02 33174954 1.40 1.35 1.42 12000 1.40 1.40 263 5.09% -83.04%
Ascom N 14.36 -0.28% -0.04 45241 14.54 14.22 14.54 1000 14.20 14.74 2000 -3.23% -43.02%
Asmallworld N 4.88 -8.61% -0.46 1338 5.30 4.88 5.30 2600 4.95 5.28 218 -8.61% -
Autoneum N 183.80 0.05% 0.10 7614 183.90 183.00 189.80 8 182.00 188.50 117 -3.01% -34.53%
BB Biotech N 62.95 1.45% 0.90 62955 62.50 62.40 63.40 100 62.50 65.00 500 -5.05% -2.48%
BC Geneve N 197.00 0.51% 1.00 275 196.00 196.00 197.00 200 196.00 197.00 387 1.03% 20.20%
BC Jura I 54.00 1.89% 1.00 15 54.00 53.00 54.00 997 53.00 54.00 18 1.89% -6.90%
BC Vaudoise N 729.00 -0.27% -2.00 2799 733.00 722.00 737.00 56 720.00 750.00 45 -3.32% -0.82%
BEKB | BCBE N 204.50 -0.24% -0.50 2026 204.00 203.50 206.00 175 202.50 206.50 208 -3.76% 15.93%
BFW Liegenschaften N 43.40 0.23% 0.10 2055 43.00 42.50 43.40 250 43.30 43.40 910 0.70% 0.46%
BKW N 65.00 1.56% 1.00 26215 63.80 63.80 65.30 180 64.00 65.40 250 0.31% 12.17%
BVZ N 815.00 - - - - - - 50 800.00 825.00 5 -2.98% 21.19%
Bachem N 122.60 0.00% 0.00 10336 123.40 121.20 123.40 50 115.80 126.00 50 -4.07% -20.39%
Bank Linth N 458.00 -2.97% -14.00 126 470.00 454.00 470.00 35 456.00 474.00 74 -3.78% -9.84%
Banque Profil I 3.22 - - - - - - 3342 3.18 3.56 20000 - -21.08%
Barry Callebaut N 1784.00 -4.90% -92.00 38287 1775.00 1758.00 1816.00 10 - 1930.00 10 -10.26% -12.25%
Basellandschaftliche 916.00 0.44% 4.00 17 914.00 914.00 916.00 6 910.00 918.00 20 -0.22% 1.27%
Basilea Pharma N 45.92 -1.03% -0.48 17391 46.40 45.48 46.80 220 45.48 46.90 300 -5.71% -39.50%
Basler KB PS 77.20 -0.52% -0.40 2300 78.00 77.20 78.40 82 77.20 79.80 6284 -1.78% 7.00%
Belimo N 4200.00 -0.24% -10.00 130 4250.00 4180.00 4250.00 4 4200.00 4250.00 1 -6.25% -1.55%
Bell Food N 316.00 0.00% 0.00 2222 316.00 314.00 319.00 10 312.00 328.00 492 -2.17% -15.82%
Bellevue N 21.00 -0.47% -0.10 6740 21.30 21.00 21.60 200 20.40 22.90 200 -2.78% -13.58%
Blackstone Res. N 4.65 5.68% 0.25 5001 4.66 4.64 4.66 100 4.20 4.66 543 1.09% -
Bobst N 70.20 -1.96% -1.40 18223 72.60 69.80 72.80 215 69.75 78.00 200 -5.77% -45.83%
Bossard N 156.60 -0.63% -1.00 16263 157.40 154.40 159.50 400 154.00 162.40 28 -6.28% -31.91%
Bucher N 266.20 -1.04% -2.80 19396 271.60 264.80 273.80 40 265.00 278.00 150 -3.55% -32.78%
Burckhardt Compressi 312.40 -1.14% -3.60 5730 314.80 311.20 317.60 4 310.00 318.00 250 -2.62% -1.14%
Burkhalter N 79.00 1.02% 0.80 3152 79.60 78.50 79.60 99 78.10 80.00 200 -2.83% -37.75%
Bâloise N 145.30 -0.07% -0.10 99445 146.00 144.80 147.20 50 143.50 146.00 100 -2.48% -4.22%
CFT I 103.50 -0.48% -0.50 116 102.00 102.00 104.00 437 102.00 104.00 129 -0.96% 8.55%
CI COM I 2.90 - - - - - - 1045 2.90 3.28 199 -3.33% -37.63%
CPH N 87.00 -0.57% -0.50 51 87.50 87.00 87.50 67 86.50 87.50 2 -1.14% 62.46%
Calida N 30.25 -3.97% -1.25 16855 31.70 30.20 31.85 335 30.20 32.50 100 -4.72% -20.39%
Cassiopea N 42.10 0.00% 0.00 1638 42.30 42.10 43.10 1094 42.10 45.00 141 -2.77% 20.98%
Cembra Money Bank N 81.75 0.55% 0.45 28157 82.30 81.35 82.55 6164 81.30 82.50 250 -4.05% -10.02%
Ceva Logistics N 29.35 -0.17% -0.05 648544 29.35 29.35 29.45 35472 29.30 29.35 4417 -0.68% -
Cham Paper N 429.00 - - - - - - 375 425.00 429.00 103 - -5.09%
Cicor Technologies N 44.30 -2.64% -1.20 1450 45.40 44.30 45.70 3 41.00 49.60 64 -9.96% -26.78%
Clariant N 21.25 -0.47% -0.10 895875 21.42 21.14 21.69 1500 21.10 22.00 150 -2.97% -22.02%
Coltene N 92.00 0.66% 0.60 6688 91.60 91.20 94.90 200 91.00 101.80 48 -11.54% -2.39%
Comet N 90.95 -0.16% -0.15 14556 91.35 90.15 94.10 100 90.00 94.00 80 -3.30% -40.71%
Conzzeta N 820.00 -2.61% -22.00 2205 850.00 817.00 864.00 420 820.00 919.00 10 -11.45% -19.29%
Cosmo N 122.70 0.82% 1.00 7962 122.00 121.50 123.10 345 118.00 125.00 30 -0.57% -16.19%
Crealogix N 133.00 -0.75% -1.00 293 135.00 132.00 135.00 100 130.00 140.00 100 -0.75% -13.64%
DKSH N 66.60 1.14% 0.75 57383 66.50 66.00 67.00 150 64.00 67.50 250 1.06% -21.88%
Daetwyler I 147.80 0.27% 0.40 13157 149.00 146.80 151.00 150 146.80 153.00 50 -4.77% -21.55%
Dormakaba N 688.00 0.81% 5.50 10780 688.50 676.00 697.00 73 673.00 695.00 10 -1.71% -24.19%
Dufry N 103.00 -0.29% -0.30 208093 104.00 102.50 105.45 30 103.00 108.00 110 -3.10% -28.92%
EFG International N 6.58 -1.64% -0.11 212681 6.76 6.57 6.80 600 6.55 6.70 250 -9.12% -36.12%
Edisun Power N 66.00 -0.75% -0.50 236 72.50 66.00 72.50 107 66.00 72.00 242 -7.69% 59.04%
Elma Electronic N 404.00 - - - - - - 25 404.00 420.00 34 - -2.65%
Emmi N 759.00 -0.78% -6.00 3061 769.50 754.00 770.00 7 750.00 770.00 40 3.05% 8.20%
Ems-Chemie N 549.00 0.18% 1.00 22158 553.00 545.00 560.00 1 545.00 560.00 366 -1.70% -15.60%
Evolva N 0.24 -1.26% -0.00 1560466 0.24 0.24 0.25 37901 0.24 0.24 9000 -5.23% -24.03%
Feintool N 80.90 -7.01% -6.10 19665 87.10 80.50 88.30 213 80.50 85.00 80 -13.10% -31.44%
Flughafen Zuerich N 165.00 0.00% 0.00 96886 166.00 163.50 166.60 10 - 168.30 280 -18.15% -25.98%
Forbo N 1506.00 1.14% 17.00 2987 1500.00 1496.00 1519.00 2 1405.00 1520.00 10 -0.33% 0.07%
GAM N 5.91 -0.08% -0.01 649515 5.96 5.88 6.04 2300 5.70 5.96 2000 -3.90% -62.48%
Galenica N 50.35 0.10% 0.05 48468 50.55 50.15 50.90 6250 49.50 51.00 5189 -4.00% 0.60%
Gavazzi I 256.00 1.99% 5.00 561 251.00 245.00 256.00 4 246.00 259.00 3 -3.40% -24.59%
Georg Fischer N 809.50 -5.54% -47.50 39425 866.50 807.00 876.50 30 811.00 850.00 63 -13.28% -37.15%
Glarner KB N 28.90 0.70% 0.20 1499 28.80 28.60 29.10 311 28.80 30.20 618 -3.67% -6.17%
Graubündner KB PS 1410.00 0.00% 0.00 10 1410.00 1410.00 1410.00 10 1405.00 1420.00 29 -1.74% 0.71%
Groupe Minoteries N 384.00 - - - - - - 15 380.00 396.00 186 - 5.13%
Gurit I 972.00 -0.82% -8.00 1211 997.00 955.00 997.00 20 955.00 997.00 20 -1.62% -7.69%
HIAG Immo N 114.00 -0.87% -1.00 4672 115.00 111.50 115.50 100 113.00 115.00 50 -3.39% -5.71%
Helvetia N 619.00 0.81% 5.00 14848 615.00 613.50 622.00 9 614.00 625.00 20 -2.29% 12.85%
Highlight I 21.00 - - - - - - 294 17.40 22.80 1000 - 20.34%
Hochdorf N 153.00 2.96% 4.40 1107 152.00 150.00 153.40 2 162.00 162.00 133 -0.65% -46.55%
Huber+Suhner N 64.30 -0.77% -0.50 14964 64.70 63.80 65.60 200 63.80 67.00 300 -4.17% 26.45%
Hypo Lenzburg N 4440.00 -0.45% -20.00 14 4500.00 4440.00 4500.00 6 4440.00 4500.00 4 -0.45% -
IVF Hartmann N 172.50 0.00% 0.00 57 172.50 172.50 172.50 195 172.50 175.00 300 - -4.70%
Idorsia N 18.91 1.12% 0.21 217895 18.95 18.58 19.13 5500 18.60 - 150 -3.57% -25.70%
Implenia N 53.50 -0.37% -0.20 20758 53.70 52.90 54.20 700 52.50 56.50 500 -5.48% -18.82%
Inficon N 480.00 -1.19% -5.80 5090 490.00 475.00 496.00 5 468.00 488.00 150 0.46% -21.12%
Interroll N 1704.00 -1.27% -22.00 1460 1714.00 1692.00 1750.00 20 1650.00 1896.00 5 -5.12% 18.09%
Intershop N 484.50 0.62% 3.00 468 485.50 482.50 485.50 310 481.50 488.00 259 -0.92% -0.51%
Investis N 59.60 1.36% 0.80 1281 59.00 58.80 59.60 300 58.60 60.00 413 -0.67% -4.87%
Jungfraubahn N 140.50 2.18% 3.00 1577 138.00 138.00 141.50 63 140.00 143.00 406 - 10.46%
KTM Industries AG 64.20 -1.53% -1.00 4056 64.80 63.80 66.20 244 64.00 67.00 200 -6.41% -13.13%
Kardex N 126.40 -2.02% -2.60 23480 129.20 124.40 129.80 52 124.00 129.00 500 -6.37% 5.69%
Kingelnberg N 37.90 0.93% 0.35 8215 37.55 36.65 38.20 51 36.65 39.10 300 -6.99% -
Komax N 268.60 0.07% 0.20 9973 268.80 266.80 271.80 50 265.00 270.00 40 -1.90% -15.93%
Kudelski I 6.94 0.14% 0.01 39062 6.93 6.91 7.04 2800 6.90 7.13 140 -2.53% -42.41%
Kuros N 3.82 -1.80% -0.07 13314 3.80 3.65 3.89 2000 3.60 3.89 2233 14.03% -67.90%
Kühne + Nagel N 130.70 -0.11% -0.15 214578 131.60 130.15 132.85 2448 130.00 136.00 100 -5.19% -24.23%
LLB N 65.30 0.46% 0.30 12977 66.00 64.40 66.00 150 64.40 67.00 150 1.08% 31.52%
Lalique Group 49.40 - - - - - - 351 49.40 50.00 750 - -
Landis+Gyr N 61.35 0.57% 0.35 42293 61.00 60.70 61.75 174 57.30 61.80 50 0.99% -20.94%
Lastminute.com 17.10 0.59% 0.10 - 17.10 17.10 17.10 - - 18.00 1394 -2.29% 11.04%
Leclanché N 1.93 0.00% 0.00 19208 1.95 1.90 1.95 10000 1.89 1.95 7223 2.12% -26.62%
Lem N 1130.00 -1.05% -12.00 674 1146.00 1114.00 1156.00 5 1130.00 1160.00 10 -6.61% -31.60%
Leonteq N 44.38 -0.36% -0.16 29614 45.00 44.20 45.58 2000 44.10 45.40 100 -5.81% -27.15%
Lindt & Sprüngli N 81000.00 0.25% 200.00 91 81500.00 80400.00 81500.00 1 80100.00 81000.00 1 -0.49% 14.92%
Lindt & Sprüngli PS 7095.00 -0.21% -15.00 1323 7115.00 7000.00 7175.00 1 - 7100.00 49 - 19.24%
Logitech N 34.42 -1.12% -0.39 1187703 34.94 34.06 35.18 100 34.18 35.15 290 -6.64% 4.62%
LumX N 0.14 0.00% 0.00 5264 0.14 0.14 0.14 1000 0.14 0.14 250 -4.48% -30.75%
Luzerner Kantonalban 476.50 0.10% 0.50 1157 483.50 474.00 484.50 100 471.00 478.00 10 -3.35% 2.42%
MCH Group N 25.50 -1.54% -0.40 9389 26.30 25.10 26.40 153 25.10 26.00 1000 -10.21% -61.54%
Medartis N 70.10 -0.14% -0.10 4278 70.20 69.40 71.90 150 69.50 75.00 10 -9.90% -
Meier Tobler N 17.30 0.00% 0.00 2508 17.36 17.30 17.42 397 17.30 18.20 602 -3.89% -55.53%
Metall Zug N 2945.00 -0.17% -5.00 86 2970.00 2935.00 2970.00 4 2935.00 2970.00 4 -1.67% -20.32%
Meyer Burger N 0.61 3.38% 0.02 3454373 0.60 0.60 0.64 8500 0.59 0.63 5000 -11.43% -63.35%
Mikron N 8.42 -2.09% -0.18 16668 8.58 8.14 8.60 200 8.26 8.70 1000 -2.77% 15.34%
Mobilezone N 11.00 -1.79% -0.20 68229 11.22 10.98 11.30 1000 10.98 11.30 900 -3.68% -9.60%
Mobimo N 230.50 1.54% 3.50 5663 229.00 226.50 231.00 215 226.50 232.00 215 1.32% -11.85%
Molecular Partners N 17.98 0.90% 0.16 4827 17.84 17.80 18.00 1500 17.76 20.00 565 -3.64% -31.63%
Newron Pharma N 7.59 1.88% 0.14 15494 7.45 7.45 7.65 1050 7.37 8.00 62 -7.89% -34.57%
OC Oerlikon N 11.28 0.00% 0.00 941114 11.41 11.24 11.57 2000 11.26 11.74 2500 -4.24% -31.43%
Obseva N 12.90 -6.52% -0.90 1986 13.90 12.90 13.95 400 10.60 16.35 33 -17.57% -
Orascom N 14.05 0.36% 0.05 3236 14.20 13.80 14.20 219 13.80 14.20 164 -7.26% 27.73%
Orell Füssli N 90.00 -1.10% -1.00 237 90.50 90.00 91.00 66 90.00 96.50 50 -6.74% -20.21%
Orior N 84.20 -0.47% -0.40 3828 84.60 83.90 85.00 200 83.90 85.00 200 -2.43% 9.14%
PSP N 97.25 0.26% 0.25 132011 97.15 96.20 97.70 150 97.35 97.55 1000 -0.71% 5.31%
Panalpina N 121.30 0.33% 0.40 27526 122.50 120.90 123.80 125 119.00 125.00 1000 1.25% -19.72%
Pargesa I 71.55 0.70% 0.50 74191 71.40 70.95 72.40 300 70.10 77.00 22000 -2.59% -15.33%
Partners Group N 685.00 0.44% 3.00 57873 688.50 679.00 694.50 15 675.00 710.00 2520 -3.25% 2.54%
Peach Property N 26.70 0.00% 0.00 4985 26.80 26.60 26.80 2000 26.50 28.50 400 -1.48% -7.77%
Perfect Holding N 0.01 0.00% 0.00 42 0.01 0.01 0.01 28859 0.01 0.01 49935 - -53.33%
Perrot Duval I 65.00 - - - - - - 95 61.50 66.00 53 -0.76% -10.71%
Phoenix M. I 503.00 -0.40% -2.00 340 506.00 503.00 518.00 26 503.00 511.00 100 -5.09% -18.14%
Plazza N 223.00 0.00% 0.00 138 223.00 221.00 223.00 32 221.00 223.00 25 -0.45% -2.19%
Poenina N 47.20 0.43% 0.20 1601 47.00 47.00 47.60 300 47.00 47.50 150 -0.84% -18.93%
Polyphor N 23.60 2.16% 0.50 3604 24.00 23.30 24.50 420 23.50 24.95 200 -10.61% -
Private Equity N 66.50 0.00% 0.00 113 65.50 65.50 66.50 100 65.50 66.50 405 -1.48% -13.19%
Relief Therapeutics 0.01 3.57% 0.00 145000 0.01 0.01 0.01 667766 0.01 0.01 288324 - -42.00%
Rieter N 133.00 -2.71% -3.70 8398 138.00 132.30 138.00 125 130.50 138.00 280 -3.27% -44.07%
Romande Energie N 1195.00 1.27% 15.00 49 1190.00 1190.00 1195.00 3 1190.00 1195.00 26 -0.42% 1.27%
SFPI N 86.00 1.78% 1.50 400 86.00 86.00 86.00 250 84.50 86.00 951 - -9.47%
SFS N 94.05 -0.95% -0.90 26275 95.95 93.05 96.30 300 93.50 95.00 60 -3.98% -16.92%
SIG Combibloc N 10.40 -0.95% -0.10 104400 10.50 10.30 10.60 1500 10.32 10.82 500 -6.47% -
SNB N 5540.00 1.84% 100.00 14 5480.00 5480.00 5540.00 3 5480.00 5820.00 15 -2.12% 42.45%
Santhera N 15.14 -4.54% -0.72 7694 15.86 15.14 15.88 722 15.10 15.50 39 -3.57% -57.89%
Schaffner N 246.00 -1.60% -4.00 111 250.00 246.00 253.00 50 245.00 283.00 37 -8.55% -21.15%
Schindler N 196.70 0.31% 0.60 24189 197.50 195.30 199.60 1525 195.00 200.00 200 -4.14% -10.79%
Schindler PS 202.60 0.10% 0.20 196070 203.00 201.20 205.80 70 201.00 205.20 100 -3.71% -9.67%
Schlatter N 44.80 - - - - - - 58 44.80 48.00 40 - -6.18%
Schmolz + Bickenbach 0.60 0.17% 0.00 588120 0.61 0.60 0.62 8937 0.60 0.62 3592 -12.13% -28.45%
Schweiter I 940.00 -1.88% -18.00 3039 958.00 928.00 965.00 100 930.00 958.00 34 -13.12% -25.63%
Sensirion N 46.75 1.08% 0.50 34339 46.90 46.35 47.95 400 46.30 - 70 -9.40% -
Siegfried N 371.50 -0.40% -1.50 13779 372.50 367.00 376.00 80 365.00 390.00 20 -7.36% 14.66%
Sonova N 153.30 0.16% 0.25 301823 153.90 152.60 155.45 20 151.30 158.00 300 -6.18% 0.72%
Spice 22.60 0.00% 0.00 1 22.60 22.60 22.60 100 22.40 23.40 100 -2.59% -21.80%
St. Galler Kantonalb 489.00 0.82% 4.00 1303 486.00 484.00 490.00 500 487.00 490.00 10 -3.55% 1.03%
Starrag N 54.60 0.00% 0.00 250 54.60 54.60 54.60 300 52.40 56.80 2 -4.88% -16.64%
Straumann N 651.50 1.40% 9.00 24868 650.00 647.50 660.50 20 650.00 - 40 -5.44% -5.37%
Sulzer N 94.15 -1.15% -1.10 96167 96.35 92.60 97.50 321 94.00 96.50 207 -7.79% -20.35%
Sunrise N 87.40 0.52% 0.45 140303 87.15 86.40 87.90 100 86.35 89.35 370 -1.13% -1.80%
Swatch Group N 62.00 -0.16% -0.10 80063 62.90 61.75 63.35 315 61.50 65.00 50 -1.67% -16.78%
Swiss Prime Site N 81.75 1.05% 0.85 176394 81.10 80.85 81.85 1200 80.80 81.80 375 -1.51% -8.47%
Swissquote N 51.70 -1.90% -1.00 26865 52.90 51.10 53.50 300 51.20 53.90 110 -3.18% 35.52%
Tamedia N 112.00 1.36% 1.50 1007 111.00 111.00 112.50 46 111.00 116.50 300 -5.08% -18.84%
Tecan N 211.60 0.57% 1.20 29526 210.00 206.60 213.40 347 205.00 228.00 35 -7.60% 4.39%
Temenos N 128.90 0.47% 0.60 240013 129.90 127.30 132.00 80 126.00 131.50 189 -5.50% 3.12%
Thurgauer KB PS 104.00 0.00% 0.00 380 104.50 103.50 104.50 169 103.50 104.50 1447 - 2.26%
Titlis-Bahnen N 395.00 -1.50% -6.00 421 406.00 395.00 406.00 54 390.00 400.00 100 -2.47% 0.45%
Tornos N 6.92 -1.98% -0.14 31010 7.02 6.68 7.16 500 6.50 7.78 100 -12.41% 13.82%
U-Blox N 101.10 -4.53% -4.80 36228 106.80 100.70 107.40 150 101.00 - 50 -12.24% -47.29%
VAT N 93.80 -2.85% -2.75 363582 95.45 92.85 97.65 120 - 97.10 3000 -10.92% -35.04%
VP Bank I 155.20 1.70% 2.60 3075 152.40 152.40 158.80 67 154.00 159.80 200 -2.27% 16.69%
VZ Holding N 260.00 0.00% 0.00 921 263.00 260.00 263.50 160 260.00 273.00 500 -5.28% -21.33%
Valartis N 11.00 0.00% 0.00 10 11.00 11.00 11.00 865 10.60 11.20 39898 1.85% 15.06%
Valiant N 108.00 0.00% 0.00 11504 109.40 106.20 109.40 181 106.20 108.00 7 -0.37% 2.47%
Valora N 234.50 -0.21% -0.50 7133 238.00 234.00 238.50 57 234.00 239.00 50 -6.01% -27.85%
Varia N 36.60 1.10% 0.40 2052 36.50 36.50 37.00 1250 36.20 37.00 600 -1.61% -7.58%
Vaudoise Versicherun 504.00 0.00% 0.00 590 504.00 497.00 504.00 10 499.00 506.00 100 -0.79% -4.64%
Vetropack I 2230.00 -3.04% -70.00 372 2280.00 2230.00 2310.00 90 2210.00 2370.00 87 -8.61% 18.87%
Vifor Pharma N 130.80 0.00% 0.00 283353 132.20 130.10 133.95 1923 130.00 131.00 240 -5.90% 4.72%
Villars N 835.00 - - - - - - 59 835.00 845.00 18 - 0.60%
Von Roll I 1.15 -1.29% -0.01 25921 1.15 1.14 1.16 4000 1.10 1.16 5200 -3.36% -17.86%
Vontobel N 59.10 0.42% 0.25 53164 59.45 58.30 60.10 200 58.10 65.00 250 -6.19% -3.90%
Walliser Kantonalban 114.50 -0.87% -1.00 1052 115.00 114.50 115.00 548 114.50 115.00 600 1.78% 19.02%
Warteck Invest N 1910.00 0.53% 10.00 72 1880.00 1880.00 1910.00 23 1870.00 1910.00 25 - -2.55%
Wisekey N 3.03 -1.14% -0.04 16283 3.06 3.02 3.06 923 3.02 3.06 1289 -7.90% -50.25%
Ypsomed N 128.50 0.78% 1.00 3470 129.70 127.10 129.70 946 126.00 130.00 225 -3.82% -19.99%
Zehnder N 36.50 0.27% 0.10 3782 36.40 36.40 37.40 3012 36.40 38.00 50 -6.89% -8.64%
Zug Estates N