22.07.2018 23:53:44
SPI EXTRA TR
4413.37
CHF
8.18
0.19%
20.07.2018 22:06
 
Chart
Kursdaten
Kurs 4413.37 Eröffnung 4399.81
Diff. absolut 8.18 Tages-Hoch 4435.99
Diff. % 0.19 % Tages-Tief 4393.29
Volumen - Umsatz -
Schlusskurs vom 19.07.2018 4405.19 Volatilität in % -
Börse Letzter Handel 20.07.2018 / 22:06
Währung CHF Aktualisierungsstand 22.07.2018 / 23:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 2.65% 4505.7 4073.0
1 Woche -0.03% 4443.6 4393.3
1 Monat 0.92% 4443.6 4276.8
3 Monate 2.49% 4505.7 4250.6
6 Monate -1.47% 4505.7 4073.0
1 Jahr 10.16% 4505.7 3895.9
3 Jahre 50.56% 4505.7 2680.4
9.31
SMI
28.93
13
2.65
SMI
-5.58
SMI
-4.16
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":2.65,"chartHeight":13.605761278802,"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":-4.16,"chartHeight":15.98021863088,"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":-1.25,"chartHeight":9.6492606567093,"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":1.37,"chartHeight":10.131924381761,"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":-0.65,"chartHeight":8.4743222798414,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.07.2018 23:53:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AMS I 71.86 -1.96% -1.44 1182408 73.58 70.82 74.68 200 - 73.00 500 2.72% -18.76%
APG SGA N 362.50 0.14% 0.50 1055 363.00 359.00 364.00 81 359.00 370.00 400 0.28% -20.37%
Addex N 2.59 1.97% 0.05 6299 2.54 2.54 2.59 17815 2.51 2.60 18000 1.97% 13.10%
Adval Tech N 225.00 2.27% 5.00 31 224.00 224.00 225.00 9 206.00 225.00 398 2.27% -5.86%
Aevis N 59.60 -1.32% -0.80 237 60.40 59.60 60.40 59 59.60 60.00 100 -1.00% 2.58%
Airesis N 1.20 -1.64% -0.02 24507 1.20 1.20 1.22 2026 1.20 1.28 4997 -4.76% 5.26%
Airopack N 9.10 0.00% 0.00 852 9.20 9.10 9.20 1500 8.54 9.20 941 1.56% -6.67%
Allreal N 154.00 -0.13% -0.20 9487 154.30 153.70 154.60 127 153.70 154.40 130 -0.06% -6.55%
Also N 111.40 -0.18% -0.20 34985 111.40 110.40 113.60 25 110.40 114.00 220 -1.76% -16.87%
Arbonia N 16.64 0.97% 0.16 99831 16.50 16.44 16.72 124 16.10 16.80 200 1.22% 2.40%
Arundel N 5.00 -5.66% -0.30 2527 5.00 5.00 5.00 - 5.20 5.30 6515 -5.66% -25.04%
Aryzta N 14.35 0.70% 0.10 480207 14.26 14.11 14.39 1600 14.00 14.49 1200 -0.59% -62.87%
Ascom N 17.88 2.41% 0.42 81213 17.54 17.36 17.94 600 17.20 17.96 650 0.56% -29.05%
Asmallworld N 5.48 -3.18% -0.18 4693 5.42 5.40 5.48 2100 5.30 5.50 250 -9.27% -
Autoneum N 228.80 -0.78% -1.80 18531 230.40 227.60 233.20 70 227.00 233.00 50 -1.38% -18.50%
BC Geneve N 182.00 -0.55% -1.00 351 183.50 182.00 183.50 131 182.00 184.00 168 -1.36% 11.04%
BC Jura I 53.50 -1.83% -1.00 260 55.00 53.50 55.00 7 53.50 55.00 96 -6.96% -7.76%
BC Vaudoise N 737.00 0.96% 7.00 5449 730.00 728.00 740.00 155 730.00 - 2 0.55% 0.27%
BEKB | BCBE N 192.60 0.21% 0.40 3974 191.60 190.60 193.00 119 190.60 194.00 98 1.69% 9.18%
BFW Liegenschaften N 42.80 0.00% 0.00 275 42.80 42.80 42.80 150 42.20 42.80 500 - -0.93%
BKW N 65.60 1.08% 0.70 16382 64.80 64.80 65.60 187 64.10 66.00 1018 0.15% 13.20%
BVZ N 820.00 -1.80% -15.00 17 820.00 820.00 820.00 10 805.00 845.00 5 -1.80% 21.93%
Bachem N 137.00 0.15% 0.20 3158 137.40 136.60 138.00 80 - 138.00 1455 2.24% -11.04%
Bank Cler N 52.00 0.00% 0.00 3643 52.00 52.00 52.20 316468 52.00 52.20 2247 -0.76% 22.21%
Bank Linth N 462.00 0.00% 0.00 29 464.00 462.00 464.00 1 430.00 464.00 10 1.76% -9.06%
Banque Profil I 3.02 2.72% 0.08 1 3.02 3.02 3.02 1999 2.92 3.28 999 2.03% -25.98%
Barry Callebaut N 1756.00 1.21% 21.00 5333 1737.00 1735.00 1760.00 5 1730.00 1789.00 10 -2.44% -13.63%
Basellandschaftliche 916.00 0.22% 2.00 161 916.00 914.00 920.00 2 968.00 924.00 50 0.22% 1.27%
Basilea Pharma N 65.25 -0.91% -0.60 55175 65.90 64.85 65.90 300 64.80 65.80 300 -3.19% -14.03%
Basler KB PS 74.60 -0.80% -0.60 634 74.60 74.60 75.40 1 - 77.00 800 -1.06% 3.40%
Belimo N 4205.00 0.12% 5.00 128 4225.00 4140.00 4225.00 6 4030.00 4225.00 2 1.94% -1.43%
Bell Food N 280.00 0.18% 0.50 11507 280.50 277.00 282.00 1413 280.00 285.00 200 -11.25% -25.41%
Bellevue N 22.40 -0.44% -0.10 1770 22.50 22.40 22.70 1080 22.20 22.70 247 0.90% -7.82%
Blackstone Res. N 10.00 -3.40% -0.35 5340 10.35 9.32 10.35 110 9.21 10.10 2092 -13.06% -
Bobst N 88.70 1.95% 1.70 59855 88.15 87.00 92.70 20 90.00 89.90 215 -14.13% -31.56%
Bossard N 208.80 -0.95% -2.00 10098 211.00 207.80 212.00 50 205.00 212.40 470 3.37% -9.22%
Bucher N 324.20 -0.25% -0.80 23792 326.20 318.00 326.20 10 - 331.60 100 -0.43% -18.13%
Burckhardt Compressi 357.40 -0.22% -0.80 3700 357.60 355.20 361.00 50 345.00 364.00 25 2.58% 13.10%
Burkhalter N 88.50 1.14% 1.00 7130 87.50 87.00 88.50 10 90.00 88.80 100 1.61% -30.26%
Bâloise N 146.70 -0.34% -0.50 95043 147.10 145.80 147.10 145 145.00 - 2 -0.68% -3.30%
CFT I 100.50 0.00% 0.00 463 101.00 100.00 101.50 946 100.50 102.00 129 - 5.40%
CI COM I 4.00 3.09% 0.12 100 4.18 4.00 4.18 745 3.68 4.20 750 4.50% -10.11%
CPH N 88.50 3.51% 3.00 9665 88.00 88.00 89.00 50 87.00 88.50 1000 2.91% 65.27%
Calida N 35.60 -0.28% -0.10 897 35.70 35.60 35.70 23 35.60 36.00 67 -1.11% -6.32%
Cassiopea N 50.60 -5.24% -2.80 14051 53.00 49.10 53.00 10 48.20 51.40 155 -10.28% 45.40%
Cembra Money Bank N 85.90 0.70% 0.60 82842 85.00 85.00 85.95 400 84.50 86.00 5634 4.95% -5.45%
Ceva Logistics N 21.00 -1.41% -0.30 98570 22.15 20.50 22.15 500 20.50 22.50 1000 -4.11% -
Cham Paper N 432.00 1.65% 7.00 22 428.00 428.00 432.00 60 428.00 433.00 22 1.17% -4.42%
Cicor Technologies N 66.00 -0.60% -0.40 1198 66.40 65.80 66.80 300 64.00 66.80 285 4.43% 9.09%
Clariant N 23.88 0.00% 0.00 679362 23.87 23.69 24.08 100 23.40 24.20 706 0.72% -12.37%
Coltene N 108.40 -0.18% -0.20 2498 108.60 107.40 109.20 125 107.40 110.00 5 -0.73% 14.23%
Comet N 91.45 3.04% 2.70 73150 89.00 88.45 92.25 35 91.90 92.50 20 2.29% -40.38%
Conzzeta N 1156.00 -0.34% -4.00 1005 1162.00 1150.00 1178.00 5 1146.00 1176.00 4 -3.02% 13.78%
Cosmo N 123.40 2.07% 2.50 17386 120.80 120.80 123.60 160 121.20 123.70 200 3.96% -15.71%
Crealogix N 151.00 0.00% 0.00 108 151.00 151.00 152.00 250 144.00 155.00 215 0.67% -1.95%
DKSH N 72.25 1.12% 0.80 99332 71.45 71.25 72.25 507 71.00 74.05 27 1.69% -15.25%
Daetwyler I 187.80 0.21% 0.40 5105 187.20 185.40 189.00 80 184.40 196.00 100 -0.74% -0.32%
Dormakaba N 602.50 -1.47% -9.00 62164 612.00 591.00 616.50 54 - 612.00 4 -16.61% -33.61%
Dufry N 129.05 -0.96% -1.25 237977 130.40 128.40 131.70 200 128.30 130.00 100 -0.69% -10.94%
EFG International N 7.52 -1.70% -0.13 138962 7.61 7.46 7.61 3000 7.42 7.74 1000 2.73% -26.99%
Edisun Power N 57.50 -1.71% -1.00 331 60.00 57.50 60.00 97 57.50 60.00 100 -4.96% 38.55%
Elma Electronic N 400.00 -2.44% -10.00 8 400.00 400.00 400.00 1100 320.00 420.00 34 -4.76% -3.61%
Emmi N 840.00 1.57% 13.00 3678 827.00 827.00 842.00 44 827.00 858.50 30 -3.17% 19.74%
Ems-Chemie N 638.00 0.00% 0.00 17674 636.50 635.00 643.50 260 635.00 639.50 92 1.27% -1.92%
Evolva N 0.25 -1.40% -0.00 737093 0.25 0.24 0.25 14058 0.24 0.25 13935 -1.80% -20.65%
Feintool N 107.80 -1.64% -1.80 2747 109.40 107.60 110.40 850 105.00 111.40 55 -1.64% -8.64%
Flughafen Zuerich N 210.00 0.10% 0.20 54199 209.80 208.80 210.60 10 - 212.00 350 -0.38% -5.79%
Forbo N 1431.00 0.07% 1.00 5012 1431.00 1428.00 1440.00 30 1405.00 1490.00 80 -2.65% -4.92%
GAM N 11.31 -1.14% -0.13 840769 11.41 11.19 11.47 8 12.00 11.72 2000 - -28.19%
Galenica N 54.90 -0.18% -0.10 237064 54.85 54.25 55.10 350 54.00 55.50 60 -2.49% 9.69%
Gavazzi I 308.00 -1.28% -4.00 270 314.00 308.00 317.00 299 308.00 316.00 22 -3.14% -9.28%
Georg Fischer N 1283.00 -1.16% -15.00 11948 1300.00 1279.00 1307.00 180 1260.00 1300.00 30 0.55% -0.39%
Glarner KB N 29.10 -1.02% -0.30 648 29.30 29.10 29.30 836 29.10 29.60 450 -2.68% -5.52%
Graubündner KB PS 1430.00 0.00% 0.00 128 1440.00 1430.00 1440.00 10 1425.00 1435.00 7 -1.38% 2.14%
Groupe Minoteries N 378.00 -3.57% -14.00 44 396.00 378.00 396.00 19 378.00 398.00 40 -3.57% 3.49%
Gurit I 818.00 5.55% 43.00 2163 778.00 772.00 818.00 10 765.00 818.00 49 0.62% -22.32%
HIAG Immo N 119.00 -0.83% -1.00 1753 121.00 119.00 122.50 321 119.00 121.50 100 -0.83% -1.57%
Helvetia N 571.00 -0.44% -2.50 9924 573.00 568.00 573.50 80 567.00 575.00 15 0.18% 4.10%
Highlight I 20.60 1.98% 0.40 814 20.60 20.60 20.60 298 15.50 22.00 1500 -3.74% 18.05%
Hochdorf N 220.50 -5.77% -13.50 3845 233.00 212.50 234.50 21 220.50 225.00 143 -11.80% -22.97%
Huber+Suhner N 60.90 -0.33% -0.20 9152 60.80 60.80 61.60 400 59.50 61.80 187 -0.81% 19.76%
Hypo Lenzburg N 4480.00 -0.89% -40.00 20 4520.00 4480.00 4520.00 1 4480.00 4560.00 2 -1.32% 0.90%
IVF Hartmann N 174.00 2.35% 4.00 307 175.00 174.00 175.00 500 170.00 178.00 154 -4.66% -3.87%
Idorsia N 25.68 0.23% 0.06 218913 25.78 25.62 26.00 240 25.50 - 70 -2.65% 0.90%
Implenia N 78.10 1.17% 0.90 13514 77.10 77.00 78.30 20 75.00 79.00 470 -0.51% 18.51%
Inficon N 517.00 3.30% 16.50 8120 503.00 500.00 522.00 20 515.00 523.00 81 6.20% -15.04%
Interroll N 1776.00 0.34% 6.00 896 1768.00 1766.00 1790.00 10 1680.00 1792.00 166 3.38% 23.08%
Intershop N 504.00 0.20% 1.00 958 505.00 503.00 506.00 100 503.00 506.00 124 -0.40% 3.49%
Investis N 59.40 -0.34% -0.20 2109 59.60 59.40 59.60 27 59.40 59.80 358 -1.00% -5.19%
Jungfraubahn N 150.00 -1.64% -2.50 2046 153.00 149.50 153.50 60 149.00 155.00 10 -1.64% 17.92%
KTM Industries AG 76.60 0.26% 0.20 4081 76.20 76.00 77.00 143 74.40 77.20 633 -0.52% 3.65%
Kardex N 147.40 1.24% 1.80 7090 145.40 144.80 148.00 415 136.00 148.00 94 5.59% 23.24%
Kingelnberg N 46.50 -1.90% -0.90 10643 47.00 46.11 47.50 364 46.00 48.00 100 -0.43% -
Komax N 269.40 0.15% 0.40 8776 269.80 267.00 270.40 64 265.00 276.00 5 0.30% -15.68%
Kudelski I 9.34 0.54% 0.05 99777 9.29 9.29 9.46 422 9.20 9.49 520 0.43% -22.49%
Kuros N 8.80 -3.51% -0.32 1316 8.76 8.76 8.96 114 8.76 - 500 -5.38% -26.05%
Kühne + Nagel N 153.35 -1.03% -1.60 187975 155.10 152.50 155.10 65 151.10 - 10 0.72% -11.10%
LLB N 61.10 -0.65% -0.40 6227 61.70 60.60 62.00 33 60.10 61.90 1000 -0.49% 23.06%
Lalique Group 50.50 -0.98% -0.50 276 50.98 50.50 50.99 185 50.50 50.99 294 -0.98% -
Landis+Gyr N 62.90 -1.41% -0.90 75633 63.75 62.55 64.10 241 62.50 - 94 -2.78% -18.94%
Lastminute.com 12.45 -4.60% -0.60 8381 13.15 12.45 13.20 872 12.00 13.15 555 -4.60% -19.16%
Leclanché N 1.79 -0.56% -0.01 1250 1.79 1.79 1.79 1997 1.76 1.86 2999 -3.24% -31.94%
Lem N 1352.00 0.30% 4.00 892 1348.00 1336.00 1412.00 8 1340.00 1380.00 10 0.90% -18.16%
Leonteq N 54.00 -1.73% -0.95 213489 55.10 51.85 55.10 100 53.60 55.00 800 -6.98% -14.29%
Lindt & Sprüngli N 77800.00 -0.13% -100.00 137 77900.00 77100.00 78300.00 3 76900.00 78200.00 1 -0.77% 10.38%
Lindt & Sprüngli PS 6545.00 -0.15% -10.00 1978 6550.00 6520.00 6625.00 2 6515.00 6625.00 5 -1.06% 10.00%
Logitech N 46.33 1.05% 0.48 1051952 45.85 45.76 46.65 110 45.45 - 880 1.87% 40.82%
LumX N 0.19 -0.53% -0.00 5580 0.18 0.18 0.19 5000 0.18 0.19 920 -2.33% -5.50%
Luzerner Kantonalban 516.00 -0.77% -4.00 473 520.00 516.00 522.00 216 515.00 525.00 35 -0.39% 10.91%
MCH Group N 45.20 -0.66% -0.30 2806 45.60 44.90 46.00 234 45.20 46.10 100 -2.16% -31.83%
Medartis N 68.00 -1.45% -1.00 3719 68.40 68.00 70.50 964 68.00 69.20 90 2.72% -
Meier Tobler N 19.82 -0.90% -0.18 16303 20.00 19.80 20.00 32 19.82 20.00 2727 -13.83% -49.05%
Metall Zug N 3060.00 -0.97% -30.00 41 3100.00 3060.00 3115.00 45 3035.00 3200.00 26 - -17.21%
Meyer Burger N 0.74 0.00% 0.00 6537213 0.76 0.73 0.76 20000 - 0.73 1000 -16.57% -55.69%
Mikron N 9.42 -0.84% -0.08 2924 9.42 9.42 9.56 828 9.16 9.56 332 -0.21% 29.04%
Mobilezone N 10.28 1.58% 0.16 119237 10.08 10.04 10.32 1500 10.20 10.36 504 3.21% -15.52%
Mobimo N 241.50 -0.21% -0.50 2715 242.50 241.50 244.00 500 241.00 243.50 3 0.21% -7.65%
Molecular Partners N 20.00 10.25% 1.86 235432 19.02 18.16 20.65 500 20.10 21.00 150 -13.04% -23.95%
Newron Pharma N 12.32 -0.65% -0.08 38096 12.04 12.04 12.74 1600 12.00 12.70 412 -5.23% 6.21%
OC Oerlikon N 14.73 -0.47% -0.07 443374 14.77 14.64 14.95 5000 14.64 - 3000 -0.74% -10.46%
Obseva N 16.91 0.64% 0.11 17809 16.90 16.60 16.91 1200 16.00 16.91 335 -15.45% -
Orascom N 14.15 -2.08% -0.30 18035 14.45 14.10 14.55 300 14.10 14.25 300 -2.08% 28.64%
Orell Füssli N 107.00 0.00% 0.00 382 108.00 107.00 108.00 30 107.00 110.00 152 -0.93% -5.14%
Orior N 84.40 -0.35% -0.30 2149 85.00 84.30 85.00 100 84.40 85.00 324 -1.97% 9.40%
PSP N 93.20 0.00% 0.00 67141 93.05 92.75 93.35 1500 92.60 93.50 1000 0.81% 0.92%
Panalpina N 134.90 -0.37% -0.50 34741 134.50 133.90 137.20 15 130.00 137.10 50 -2.60% -10.72%
Pargesa I 84.15 0.00% 0.00 42035 83.95 83.55 84.45 200 83.90 90.80 500 -0.94% -0.41%
Partners Group N 756.00 0.40% 3.00 34328 753.00 750.00 757.50 100 745.00 - 14 1.27% 13.17%
Peach Property N 31.30 2.62% 0.80 9325 30.60 30.60 31.50 1407 30.50 31.50 893 2.29% 8.12%
Perfect Holding N 0.02 0.00% 0.00 15015 0.02 0.02 0.02 31402 0.02 0.02 50000 -6.52% -28.33%
Perrot Duval I 62.00 - - - - - - 200 60.00 68.00 130 -3.88% -14.84%
Phoenix M. I 657.00 0.15% 1.00 494 657.00 650.00 663.00 80 641.00 680.00 20 1.70% 6.92%
Plazza N 226.00 0.00% 0.00 132 225.00 224.00 226.00 50 224.00 226.00 147 0.44% -0.88%
Poenina N 54.00 0.00% 0.00 346 54.00 54.00 54.20 100 52.20 60.00 300 -0.74% -10.52%
Polyphor N 32.50 -0.91% -0.30 6584 32.80 32.20 33.20 200 32.10 33.20 217 -1.81% -
Private Equity N 68.00 0.00% 0.00 4700 68.00 67.00 68.00 500 66.50 68.00 89 -4.23% -11.23%
Relief Therapeutics 0.01 -3.12% -0.00 3872606 0.01 0.01 0.01 300000 0.01 0.01 200049 - -38.00%
Rieter N 149.70 -3.92% -6.10 122060 157.40 149.00 157.40 50 150.00 151.00 50 -11.68% -37.05%
Romande Energie N 1175.00 -0.42% -5.00 30 1180.00 1175.00 1190.00 6 1165.00 1185.00 17 - -0.42%
SFPI N 91.50 0.00% 0.00 187 91.50 91.50 91.50 360 91.50 92.50 1926 -0.54% -3.68%
SFS N 108.60 4.12% 4.30 55227 104.80 103.60 110.50 320 109.00 110.00 39 5.64% -4.06%
SNB N 5660.00 0.71% 40.00 82 5720.00 5660.00 5740.00 6 5600.00 5700.00 1 6.39% 45.54%
Santhera N 17.20 1.30% 0.22 2980 17.40 17.20 17.40 400 17.00 17.40 298 0.12% -52.16%
Schaffner N 315.00 -4.55% -15.00 197 330.00 315.00 330.00 30 315.00 330.00 210 0.96% 0.96%
Schindler N 225.60 -0.09% -0.20 19686 225.40 224.20 226.80 100 217.00 228.00 50 1.81% 2.31%
Schindler PS 232.40 0.87% 2.00 146834 230.80 229.80 232.40 1000 230.00 235.60 450 2.11% 3.61%
Schlatter N 47.00 -1.26% -0.60 577 47.60 47.00 47.60 37 47.00 49.00 446 3.98% -1.57%
Schmolz + Bickenbach 0.76 -0.53% -0.00 57324 0.76 0.76 0.76 14457 0.76 - 10000 -1.56% -10.12%
Schweiter I 1030.00 0.00% 0.00 1399 1038.00 1026.00 1042.00 10 1030.00 1060.00 5 0.39% -18.51%
Sensirion N 49.55 -0.80% -0.40 20466 50.00 49.50 50.20 972 49.50 49.80 56 -0.90% -
Siegfried N 426.00 0.24% 1.00 10947 424.50 422.50 427.50 10 415.00 428.00 531 3.90% 31.48%
Sonova N 186.00 1.89% 3.45 164240 183.30 183.30 186.45 20 182.90 186.50 140 2.37% 22.21%
Spice 27.20 0.00% 0.00 137 27.20 27.20 27.20 2129 27.00 27.20 34 -0.73% -5.88%
St. Galler Kantonalb 517.00 0.19% 1.00 850 514.00 514.00 522.00 25 513.00 - 22 -0.96% 6.82%
Starrag N 68.40 -1.72% -1.20 3509 70.60 67.40 70.60 193 68.40 69.40 50 -0.87% 4.43%
Straumann N 756.00 0.27% 2.00 23567 753.50 749.00 762.50 150 750.00 765.00 144 0.27% 9.80%
Sulzer N 122.60 -1.84% -2.30 77689 124.30 122.00 125.40 100 117.80 125.00 250 -1.53% 3.72%
Sunrise N 85.35 0.59% 0.50 103392 84.70 84.10 85.85 164 84.00 86.00 130 -0.18% -4.10%
Swatch Group N 88.15 1.56% 1.35 65567 87.05 86.60 88.55 75 86.50 88.35 240 4.20% 18.32%
Swiss Prime Site N 90.40 -0.22% -0.20 100628 90.55 89.90 90.80 1000 89.95 90.50 500 0.44% 0.44%
Swissquote N 56.20 -0.35% -0.20 12813 56.60 55.90 56.60 140 55.50 58.00 75 -4.75% 47.31%
Tamedia N 150.50 1.69% 2.50 3334 148.00 148.00 150.50 100 146.00 152.00 200 2.03% 9.06%
Tecan N 250.00 1.21% 3.00 22415 247.60 247.60 251.80 48 245.00 255.00 160 -0.40% 23.33%
Temenos N 152.50 1.40% 2.10 249076 150.40 150.10 153.10 100 149.80 157.50 250 -3.24% 22.00%
Thurgauer KB PS 102.50 -0.49% -0.50 696 102.50 102.50 103.50 198 102.50 104.00 1293 -1.44% 0.79%
Titlis-Bahnen N 404.00 -0.98% -4.00 146 410.00 404.00 411.00 57 404.00 423.00 23 -4.94% 2.73%
Tornos N 11.20 -0.44% -0.05 55420 11.20 11.05 11.25 1500 11.00 11.45 407 -0.88% 84.21%
U-Blox N 199.20 -0.15% -0.30 14670 200.00 197.00 201.00 100 197.60 204.00 100 0.45% 3.86%
VAT N 127.60 -2.45% -3.20 363668 131.00 125.90 133.10 80 126.50 - 70 0.47% -11.63%
VP Bank I 196.60 -1.21% -2.40 6010 199.20 195.60 199.80 100 195.20 199.20 50 1.87% 47.82%
VZ Holding N 316.50 -1.09% -3.50 3405 319.00 315.00 320.50 50 305.00 317.50 700 -1.71% -4.24%
Valartis N 11.70 -2.50% -0.30 645 11.70 11.70 11.70 755 11.70 12.00 498 -2.50% 22.38%
Valiant N 103.60 0.58% 0.60 21566 102.60 101.40 103.60 100 101.60 105.00 400 -4.60% -1.71%
Valora N 333.00 -0.60% -2.00 4601 334.50 331.00 334.50 50 330.00 338.00 50 1.68% 2.46%
Varia N 37.50 -1.06% -0.40 232 37.50 37.50 37.50 5300 37.40 37.90 836 -0.79% -5.30%
Vaudoise Versicherun 514.00 -1.15% -6.00 349 522.00 514.00 522.00 30 510.00 520.00 46 - -2.74%
Vetropack I 1920.00 -0.52% -10.00 160 1930.00 1920.00 1940.00 16 1920.00 2030.00 5 -1.54% 2.35%
Vifor Pharma N 183.35 2.20% 3.95 230761 180.25 180.25 183.50 50 176.00 183.80 180 0.96% 46.80%
Villars N 885.00 -2.21% -20.00 4 890.00 885.00 890.00 35 845.00 905.00 12 -2.21% 6.63%
Von Roll I 1.19 -2.06% -0.03 13861 1.20 1.19 1.22 318 1.19 1.25 3000 -4.03% -15.00%
Vontobel N 72.10 -0.48% -0.35 36819 72.45 71.85 73.00 960 71.50 73.50 1080 0.35% 17.24%
Walliser Kantonalban 110.50 1.38% 1.50 872 109.50 109.00 111.00 187 110.50 111.50 300 1.38% 14.86%
Warteck Invest N 1930.00 - - - - - - 11 1910.00 1930.00 1 - -1.53%
Wisekey N 3.90 -2.50% -0.10 36701 4.00 3.90 4.05 2064 3.90 4.05 1234 -0.89% -35.96%
Ypsomed N 147.30 0.00% 0.00 6440 147.00 147.00 148.10 102 142.00 148.50 1250 -0.81% -8.28%
Zehnder N 42.45 -1.51% -0.65 6591 42.80 42.35 43.40 600 41.00 44.00 1363 -0.59% 6.26%
Zug Estates N 1730.00 -0.57% -10.00 68 1730.00 1725.00 1735.00 20 1720.00 1730.00 73 - -5.31%
Zuger Kantonalbank I 5860.00 0.69% 40.00 27 5840.00 5820.00 5860.00 5 5820.00 5880.00