29.09.2020 15:51:39
SPI EXTRA TR
4586.25
CHF
8.1100
0.18%
29.09.2020 15:36
 
Chart
Kursdaten
Kurs 4586.25 Eröffnung 4566.31
Diff. absolut 8.11 Tages-Hoch 4587.19
Diff. % 0.18 % Tages-Tief 4561.53
Volumen - Umsatz -
Schlusskurs vom 28.09.2020 4578.14 Volatilität in % -
Börse Letzter Handel 29.09.2020 / 15:36
Währung CHF Aktualisierungsstand 29.09.2020 / 15:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.35% 4839.0 3189.3
1 Woche 1.04% 4581.6 4444.9
1 Monat -0.24% 4696.9 4444.9
3 Monate 6.78% 4696.9 4277.4
6 Monate 24.53% 4696.9 3611.2
1 Jahr 6.32% 4839.0 3189.3
3 Jahre 12.63% 4839.0 3189.3
SMI
31.49
26.51
SMI
-17.64
-10.68
SMI
-1.35
-2.9
2018
2019
2020
{"2018":{"performance":-17.64,"chartHeight":20.41113286092,"year":2018,"ID_NOTATION":"9478210"},"2019":{"performance":31.49,"chartHeight":22,"year":2019,"ID_NOTATION":"9478210"},"2020":{"performance":-1.35,"chartHeight":8.7007467602819,"year":2020,"ID_NOTATION":"9478210"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 15:51:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Achiko N 0.47 6.82% 0.03 403732 0.47 0.43 0.49 2500 0.47 0.47 2900 -11.82% -48.24%
Addex N 1.99 0.00% 0.00 5990 1.99 1.93 1.99 374 1.99 2.03 2000 -0.50% 21.34%
Adval Tech N 142.00 1.43% 2.00 99 141.00 141.00 142.00 7 138.00 141.00 17 -3.45% -17.65%
Aevis N 12.70 0.00% 0.00 2079 12.70 12.65 12.70 94 12.55 12.70 68 2.01% -9.29%
Airesis N 0.90 0.00% 0.00 256 0.90 0.90 0.90 34883 0.86 0.90 2066 5.88% -23.73%
Allreal N 198.40 0.00% 0.00 4230 197.60 196.80 198.40 442 198.00 198.40 406 -0.50% 3.12%
Also N 243.50 1.67% 4.00 9298 238.00 238.00 244.00 66 243.50 244.00 1512 -0.21% 46.57%
Aluflexpack N 24.60 0.41% 0.10 9100 24.60 24.00 25.00 870 24.50 24.80 411 -1.61% 23.12%
AMS I 20.52 7.72% 1.47 3767284 19.17 19.11 20.60 1714 20.51 20.53 949 9.01% -51.49%
APG SGA N 180.00 0.22% 0.40 1057 179.60 179.60 181.00 80 179.60 180.00 433 -0.77% -36.76%
Arbonia N 11.98 0.50% 0.06 43775 11.82 11.82 12.00 2601 11.98 12.00 16136 1.19% -5.40%
Arundel N 2.50 5.93% 0.14 14556 2.30 2.30 3.00 2562 2.52 2.86 1905 -12.59% 13.46%
Aryzta N 0.61 0.66% 0.00 4300430 0.62 0.59 0.63 8830 0.61 0.61 36114 -6.53% -43.76%
Ascom N 12.38 0.00% 0.00 48599 12.36 12.26 12.48 1228 12.38 12.42 31 7.47% 17.68%
Asmallworld N 1.76 -3.55% -0.07 1215 1.76 1.76 1.76 5080 1.77 1.81 1215 -4.44% -32.22%
Autoneum N 111.90 0.72% 0.80 2282 110.20 110.20 112.20 97 111.90 112.40 30 -0.71% -4.39%
Bachem N 376.00 0.13% 0.50 20897 375.00 373.00 379.00 47 375.50 376.50 36 0.13% 142.57%
Bâloise N 136.00 -0.87% -1.20 46038 136.40 135.60 137.50 299 135.90 136.00 319 -2.28% -21.60%
Bank Linth N 510.00 4.94% 24.00 102 488.00 488.00 510.00 6 505.00 510.00 80 -3.76% 0.00%
BC Genève N 171.50 -0.29% -0.50 513 172.00 171.50 173.50 138 171.50 172.00 58 -1.71% -11.57%
BC Jura I 55.50 0.91% 0.50 10 55.50 55.50 55.50 200 55.00 55.50 122 -3.51% -1.79%
BC Vaudoise N 93.80 -1.05% -1.00 40431 94.30 92.30 94.50 727 93.70 93.90 772 -2.07% 20.00%
Banque Profil I 1.51 - - - - - - 1726 1.52 1.60 1345 -6.21% -31.98%
Barry Callebaut N 2058.00 0.49% 10.00 2739 2052.00 2038.00 2070.00 49 2054.00 2058.00 66 2.61% -4.21%
Basellandsch. KB PS 910.00 0.66% 6.00 602 902.00 902.00 910.00 21 910.00 912.00 121 0.44% -1.74%
Basilea Pharma N 49.04 1.20% 0.58 29847 49.20 48.26 49.50 54 49.02 49.06 12 1.98% 3.41%
Basler KB PS 61.60 -0.96% -0.60 2434 62.00 61.00 62.00 144 61.20 61.80 500 3.32% -17.07%
BB Biotech N 66.45 0.68% 0.45 33208 65.60 65.60 66.75 1 66.40 66.50 291 -2.65% -0.38%
Belimo N 6880.00 1.18% 80.00 384 6800.00 6770.00 6920.00 18 6890.00 6920.00 14 -2.86% -6.72%
Bell Food Group N 239.50 0.42% 1.00 968 240.00 235.00 240.00 56 239.00 240.00 93 -3.83% -8.97%
Bellevue N 23.50 -0.42% -0.10 5244 23.60 23.40 23.70 327 23.50 23.60 151 0.85% -1.26%
Titlis-Bahnen N 37.70 -3.33% -1.30 3429 39.40 37.00 39.40 295 37.50 37.90 10 -6.25% -43.64%
BEKB | BCBE N 231.50 -0.22% -0.50 554 232.00 231.00 232.00 60 231.50 232.00 508 1.75% 4.50%
BFW Liegenschaften N 44.00 -3.93% -1.80 66 44.00 44.00 44.00 430 44.00 45.80 337 3.62% 3.39%
BKW N 98.20 -0.41% -0.40 14184 98.40 97.90 98.90 222 98.20 98.30 213 -1.20% 38.10%
Blackstone Res. N 2.42 -3.20% -0.08 98197 2.60 2.32 2.60 523 2.42 2.44 13235 61.29% 167.09%
Bobst N 56.70 0.98% 0.55 4013 55.70 55.70 56.70 52 56.75 56.85 75 6.14% -0.35%
Bossard N 162.40 1.12% 1.80 2832 161.00 160.40 162.80 17 162.40 162.60 66 1.01% -8.07%
Bucher N 347.60 0.46% 1.60 5797 346.20 345.60 348.20 70 347.40 347.80 53 2.61% 1.82%
Burckhardt Compr. N 232.00 -0.85% -2.00 1348 234.00 230.00 234.50 95 232.00 233.00 138 -1.47% -11.70%
Burkhalter N 61.80 -0.80% -0.50 683 62.30 61.70 62.30 138 61.70 62.00 65 -0.48% -18.13%
BVZ N 745.00 -1.97% -15.00 100 760.00 745.00 760.00 5 735.00 755.00 5 -3.80% -36.67%
Calida N 28.60 0.00% 0.00 787 28.50 28.50 28.70 15 28.50 28.70 463 2.88% -22.28%
Gavazzi I 155.00 2.99% 4.50 345 150.00 147.50 155.00 1 151.00 153.50 94 2.65% -40.38%
Cassiopea N 50.60 -0.39% -0.20 2704 50.60 49.80 50.60 29 50.20 50.80 356 0.79% 20.95%
Cembra Money Bank N 108.10 -1.19% -1.30 32844 109.80 108.00 109.80 560 108.00 108.20 585 1.02% 3.21%
Lindt & Sprüngli N 81700.00 -0.12% -100.00 36 81600.00 81000.00 81900.00 2 81400.00 81700.00 4 -0.37% -4.33%
Lindt & Sprüngli PS 7735.00 -0.77% -60.00 462 7800.00 7685.00 7800.00 7 7730.00 7740.00 4 0.39% 3.73%
Cicor Technologies N 44.30 0.23% 0.10 11258 44.20 44.00 44.50 267 44.20 44.50 71 5.24% -25.59%
Clariant N 18.13 -0.60% -0.11 524474 18.16 18.05 18.23 298 18.13 18.14 3775 -1.14% -15.56%
Coltene N 71.40 -0.97% -0.70 356 72.00 71.00 72.00 129 71.00 71.40 11 -1.23% -18.81%
Comet N 138.40 0.44% 0.60 7963 137.20 136.80 138.60 235 138.00 138.40 568 0.88% 12.40%
CI COM I 2.40 0.00% 0.00 1000 2.40 2.40 2.40 622 2.40 2.58 1809 0.00% -0.83%
Comp. Fin. Tradition 114.00 0.44% 0.50 337 113.50 113.50 114.00 150 113.50 114.00 1262 0.89% 9.73%
Conzzeta N 966.00 0.52% 5.00 518 965.00 957.00 970.00 12 965.00 967.00 8 1.16% -16.87%
Cosmo N 88.90 0.11% 0.10 6270 88.40 88.00 89.00 39 88.60 88.90 37 2.30% 15.78%
CPH N 67.00 0.90% 0.60 582 66.40 66.20 67.00 170 66.40 67.00 304 -0.90% -16.16%
Crealogix N 119.00 2.15% 2.50 1871 116.50 116.50 122.00 50 119.00 120.00 147 10.95% 6.88%
Daetwyler I 204.50 0.00% 0.00 2578 204.00 202.50 206.00 212 204.50 205.00 140 1.49% 9.71%
DKSH N 64.05 -0.47% -0.30 30157 63.70 63.65 64.50 281 64.05 64.10 21 0.55% 22.11%
Dormakaba N 497.40 0.65% 3.20 3099 495.80 493.80 499.20 52 497.40 498.20 7 -1.75% -28.64%
Dufry N 28.84 -1.44% -0.42 166385 29.00 28.45 29.15 863 28.85 28.87 205 5.48% -69.53%
Edisun Power N 108.00 0.47% 0.50 100 107.00 107.00 108.00 58 107.50 108.00 9 -1.82% -18.80%
EFG International N 5.15 -1.53% -0.08 43985 5.33 5.11 5.33 2875 5.13 5.15 1290 -4.04% -18.15%
Elma Electronic N 480.00 - - - - - - 100 460.00 480.00 18 0.00% 9.59%
Emmi N 913.00 0.11% 1.00 939 923.50 908.50 923.50 26 912.50 913.50 5 -0.33% 8.25%
Ems-Chemie N 837.00 -0.06% -0.50 8804 837.50 832.50 840.50 52 836.00 837.00 29 -0.65% 31.58%
Evolva N 0.23 -1.89% -0.00 486816 0.24 0.23 0.24 12500 0.23 0.23 12407 0.21% 8.68%
Feintool N 51.30 -1.16% -0.60 1232 51.50 51.30 52.50 38 51.10 51.50 18 6.90% -16.02%
Flughafen Zürich N 126.90 -0.86% -1.10 47090 128.10 125.60 128.20 337 126.80 127.10 167 1.99% -27.56%
Forbo N 1506.00 0.80% 12.00 714 1500.00 1498.00 1510.00 9 1504.00 1508.00 11 2.05% -9.34%
Fundamenta N 16.90 0.00% 0.00 1057 16.90 16.90 16.90 50 16.85 16.90 4350 0.30% 10.10%
Galenica N 64.75 0.47% 0.30 37643 64.70 64.25 65.00 586 64.70 64.80 610 -3.08% 7.69%
GAM N 1.78 0.11% 0.00 373457 1.79 1.75 1.83 894 1.77 1.78 256 -0.73% -36.73%
Georg Fischer N 957.00 0.21% 2.00 3368 953.00 951.50 962.50 65 957.00 959.50 79 2.08% -2.85%
Glarner KB N 30.30 -0.98% -0.30 496 30.40 30.30 30.40 25 30.20 30.50 436 -0.33% -8.11%
Graubündner KB PS 1555.00 -0.32% -5.00 139 1540.00 1540.00 1560.00 12 1545.00 1550.00 13 1.30% 5.05%
Groupe Minoteries N 342.00 1.18% 4.00 2 342.00 342.00 342.00 28 338.00 342.00 83 -0.58% -5.00%
Gurit I 1904.00 -0.52% -10.00 147 1910.00 1892.00 1912.00 4 1900.00 1904.00 5 -3.04% 28.11%
Helvetia N 77.15 1.65% 1.25 290359 77.25 76.40 77.90 634 77.05 77.15 543 -2.69% -44.52%
Hiag Immo N 89.20 0.91% 0.80 1603 89.00 88.40 90.00 43 89.00 89.20 23 -1.78% -18.15%
Highlight E&E I 29.00 - - - - - - 291 25.40 28.80 288 2.84% 15.08%
Hochdorf N 68.90 0.73% 0.50 547 67.60 67.50 68.90 1 67.60 68.80 64 2.23% -17.19%
Huber+Suhner N 68.30 2.25% 1.50 9465 67.10 66.60 68.60 232 68.30 68.50 562 -2.91% -13.02%
Hypo Lenzburg N 4260.00 -0.93% -40.00 5 4260.00 4260.00 4300.00 18 4240.00 4300.00 16 0.00% -6.11%
Idorsia N 24.82 0.08% 0.02 163222 24.80 24.64 24.98 660 24.82 24.86 1341 -4.25% -17.17%
Implenia N 27.94 -2.65% -0.76 29403 28.72 27.80 28.76 79 27.88 27.94 227 -1.85% -17.53%
Ina Invest N 18.68 0.00% 0.00 1679 18.70 18.60 18.70 197 18.60 18.66 422 0.65% 0.00%
Inficon N 739.00 1.09% 8.00 1473 726.00 725.00 740.00 48 738.00 740.00 4 -1.08% -4.88%
Interroll N 2220.00 3.26% 70.00 891 2160.00 2160.00 2230.00 6 2215.00 2225.00 15 1.65% -1.15%
Intershop N 587.00 -0.84% -5.00 94 601.00 585.00 601.00 17 586.00 588.00 30 -1.33% 4.41%
Investis N 88.40 0.68% 0.60 1509 87.80 87.60 88.60 148 87.60 88.20 1 0.00% 8.87%
IVF Hartmann N 172.00 -1.15% -2.00 592 170.00 170.00 172.00 656 170.00 172.00 61 -1.14% 11.54%
Julius Bär N 38.43 -1.39% -0.54 409015 38.29 38.26 39.00 1425 38.41 38.44 754 1.43% -21.95%
Jungfraubahn N 114.00 0.18% 0.20 4221 112.80 111.20 114.00 43 113.80 114.00 558 -3.56% -31.03%
Kardex N 169.00 1.32% 2.20 3538 167.40 166.20 169.20 84 169.00 169.20 25 2.08% 2.33%
Klingelnberg N 15.50 -0.96% -0.15 353 15.50 15.50 15.70 100 15.45 15.50 350 5.39% -35.86%
Komax N 158.80 0.83% 1.30 2618 157.90 156.00 160.20 27 158.80 159.30 27 4.30% -33.38%
Kudelski I 3.21 0.78% 0.03 31363 3.26 3.18 3.30 600 3.21 3.23 470 -8.99% -44.52%
Kühne + Nagel N 180.90 0.67% 1.20 188308 179.15 178.80 180.90 771 180.85 180.90 114 3.22% 10.11%
Kuros BioSciences N 2.54 0.00% 0.00 28414 2.51 2.50 2.57 675 2.50 2.54 5960 7.17% 3.67%
Lalique N 29.00 0.00% 0.00 320 27.20 27.20 29.00 20 27.20 29.40 29 0.00% -25.26%
Landis+Gyr N 49.58 -1.14% -0.57 64687 50.75 49.26 50.75 302 49.58 49.66 85 -5.02% -50.20%
Lmgroup I 18.65 -2.61% -0.50 2757 19.40 18.45 19.40 152 18.65 18.75 389 0.52% -58.37%
Leclanché N 0.55 1.85% 0.01 585245 0.59 0.55 0.60 15083 0.55 0.55 3942 -5.26% -61.29%
Lem N 1740.00 -0.46% -8.00 261 1748.00 1730.00 1748.00 2 1734.00 1742.00 2 1.16% 22.75%
Leonteq N 32.05 0.16% 0.05 10192 32.25 31.65 32.25 388 32.05 32.15 197 -1.08% -2.56%
LLB N 52.70 -0.19% -0.10 641 52.90 52.50 52.90 586 52.50 52.80 42 -2.22% -15.38%
Logitech N 70.08 2.49% 1.70 606515 69.20 68.62 70.12 448 70.06 70.10 792 4.33% 49.20%
Luzerner KB N 392.00 -0.63% -2.50 435 395.50 390.50 395.50 1 391.50 392.50 2 0.51% -5.96%
MCH Group N 13.40 -0.37% -0.05 261 13.50 13.40 13.50 80 13.35 13.40 78 -5.28% -48.47%
Medacta N 86.10 -0.81% -0.70 2911 85.60 84.40 86.40 123 85.80 86.30 40 2.36% 19.89%
Medartis N 44.90 -0.22% -0.10 1447 44.50 44.00 45.10 377 44.90 45.45 119 4.65% 2.97%
Meier Tobler N 9.82 0.41% 0.04 1422 9.78 9.74 9.88 15 9.78 9.82 275 5.39% -18.53%
Metall Zug N 1270.00 0.00% 0.00 102 1275.00 1270.00 1285.00 13 1265.00 1280.00 13 -1.55% -21.24%
Meyer Burger N 0.23 -0.26% -0.00 7997913 0.23 0.23 0.23 69729 0.23 0.23 17388 -1.68% -17.88%
Mikron N 5.44 -0.37% -0.02 231 5.48 5.44 5.48 80 5.42 5.46 646 5.00% -19.23%
Mobilezone N 9.06 -0.22% -0.02 42517 9.11 9.00 9.14 1519 9.04 9.08 484 0.78% -16.39%
Mobimo N 269.50 -0.74% -2.00 2242 270.50 266.50 272.50 247 269.50 270.50 160 1.69% -5.89%
Molecular Partners N 15.90 -0.25% -0.04 54197 15.90 15.32 16.30 108 15.86 15.96 854 -0.75% -9.02%
Newron Pharma N 1.95 0.00% 0.00 34182 1.95 1.83 2.00 500 1.90 1.93 152 2.63% -69.29%
Novavest N 44.20 -0.23% -0.10 45 44.20 44.20 44.20 111 43.90 44.20 145 0.45% 1.83%
ObsEva N 2.31 -2.12% -0.05 30745 2.36 2.31 2.39 1700 2.31 2.34 200 -8.88% -31.99%
OC Oerlikon N 7.35 -0.68% -0.05 200420 7.39 7.33 7.40 1305 7.34 7.36 2838 -2.89% -34.86%
Orascom N 8.70 1.52% 0.13 2325 8.57 8.57 8.71 8 8.67 8.70 510 -1.95% -43.91%
Orell Füssli N 91.00 -1.52% -1.40 856 90.60 90.40 93.00 20 90.80 91.20 10 1.54% -7.14%
Orior N 73.60 0.14% 0.10 5790 73.10 73.10 74.30 22 73.60 73.80 327 -2.65% -17.88%
Partners Group N 852.00 -1.32% -11.40 27635 862.80 850.00 865.00 60 851.60 851.80 15 3.60% -2.70%
Peach Property N 42.80 0.71% 0.30 2712 42.70 42.70 43.00 154 42.70 42.90 47 3.66% 7.59%
Perfect Holding N 0.09 -6.56% -0.01 941397 0.09 0.08 0.09 58000 0.08 0.09 72539 6.40% 438.24%
Perrot Duval I 109.00 - - - - - - 96 108.00 114.00 86 -5.22% -20.44%
Phoenix Mecano I 370.00 0.00% 0.00 75 370.50 370.00 370.50 79 370.00 372.50 3 1.65% -22.68%
Pierer Mobility I 56.10 2.00% 1.10 724 56.00 55.90 56.10 28 55.60 56.10 56 -1.79% 1.85%
Plazza N 283.00 -0.70% -2.00 59 283.00 283.00 285.00 24 283.00 285.00 472 0.00% 1.06%
Poenina N 49.30 0.00% 0.00 58 49.50 49.20 49.50 48 49.10 49.30 30 -0.40% 2.07%
Polyphor N 7.21 -2.57% -0.19 7146 7.50 7.20 7.50 302 7.21 7.30 131 0.00% -6.33%
Private Equity N 51.00 0.00% 0.00 521 50.00 50.00 51.00 150 50.00 51.00 326 6.25% -12.82%
PSP N 112.20 -1.67% -1.90 58678 114.10 111.70 114.50 364 112.20 112.30 365 3.35% -14.60%
Relief Therapeut. N 0.55 -1.07% -0.01 9325766 0.53 0.53 0.56 27742 0.55 0.56 370242 2.56% 55900.00%
Rieter N 80.20 0.88% 0.70 1886 79.00 78.50 80.90 25 80.10 80.30 41 1.15% -42.43%
Romande Energie N 1060.00 -0.47% -5.00 23 1065.00 1050.00 1065.00 4 1055.00 1060.00 11 1.43% -11.25%
Santhera N 6.13 0.33% 0.02 9627 6.14 6.06 6.19 260 6.13 6.16 18 -3.93% -46.12%
Schaffner N 179.00 0.56% 1.00 4 178.00 178.00 179.00 3 178.00 179.00 8 0.00% -19.37%
Schindler N 252.00 -0.24% -0.60 13663 251.80 251.40 253.40 669 251.80 252.00 324 2.68% 6.49%
Schindler PS 254.60 -0.16% -0.40 44422 253.50 253.30 255.80 345 254.50 254.60 161 2.78% 3.57%
Schlatter N 25.00 - - - - - - 292 24.20 26.80 275 -9.42% -30.17%
Schweiter I 1270.00 -1.24% -16.00 376 1276.00 1266.00 1278.00 15 1268.00 1270.00 1 1.10% 4.89%
SNB N 4920.00 -0.61% -30.00 8 4950.00 4920.00 4950.00 1 4920.00 4960.00 9 3.34% -8.16%
Sensirion N 48.45 0.52% 0.25 6819 48.95 47.80 48.95 321 48.35 48.65 26 0.73% 17.42%
SF Urban Prop. N 92.00 -1.60% -1.50 256 92.00 92.00 92.00 15 92.00 93.00 58 0.54% -5.08%
SFS N 91.85 1.49% 1.35 48563 89.90 89.90 92.05 191 91.70 91.85 265 2.14% -2.79%
Siegfried N 607.50 5.74% 33.00 43706 598.00 596.50 614.00 1 607.00 607.50 49 1.59% 22.49%
SIG Combibloc N 18.43 -0.59% -0.11 411076 18.58 18.40 18.67 2034 18.41 18.43 2703 2.71% 19.92%
SoftwareOne N 24.90 -0.40% -0.10 98014 25.00 24.35 25.05 2905 24.85 24.95 813 4.17% 1.01%
Sonova N 233.60 -0.43% -1.00 163652 233.60 230.80 234.40 213 233.50 233.60 217 10.92% 5.91%
Spice Priv. Eq. N 9.90 - - - - - - 229 9.25 9.90 640 -1.00% -48.44%
St. Galler KB N 394.00 -0.76% -3.00 1223 397.50 394.00 397.50 24 394.00 395.00 33 -1.00% -11.88%
Stadler Rail N 38.80 1.25% 0.48 129242 38.46 38.30 38.80 403 38.74 38.78 172 0.37% -20.76%
Starrag N 36.80 2.22% 0.80 1000 36.80 36.80 36.80 3 36.00 37.00 490 -1.64% -22.08%
Straumann N 901.60 1.69% 15.00 32236 886.00 882.20 904.80 23 901.80 902.00 34 -1.27% -6.71%
Sulzer N 73.80 -1.01% -0.75 55802 74.50 73.60 74.55 193 73.75 73.85 155 -4.42% -30.97%
Sunrise N 109.20 0.18% 0.20 229951 108.90 108.90 109.40 9426 109.10 109.30 9353 0.18% 43.33%
Swatch Group N 41.36 -0.67% -0.28 40002 41.46 41.10 41.46 113 41.36 41.38 112 2.41% -18.59%
Swiss Prime Site N 83.65 -1.65% -1.40 85690 84.65 82.85 84.95 475 83.55 83.65 210 0.77% -23.99%
Swiss Steel N 0.17 1.60% 0.00 274815 0.17 0.15 0.17 48494 0.16 0.17 915 5.03% -42.06%
Swissquote N 73.50 -1.08% -0.80 15828 74.80 73.30 74.80 361 73.50 73.70 435 -1.46% 53.13%
Tecan N 456.80 2.74% 12.20 24399 444.00 442.80 459.40 60 456.20 457.00 55 0.41% 63.46%
Temenos N 126.25 -1.37% -1.75 137847 127.80 125.55 128.40 365 126.20 126.25 176 -0.97% -16.45%
Thurgauer KB PS 104.50 -0.95% -1.00 838 104.50 104.00 106.00 728 104.00 105.00 38 -0.47% -3.21%
Tornos Holding 4.06 2.53% 0.10 15837 4.05 4.04 4.29 80 4.03 4.05 1001 4.21% -41.16%
TX Group N 65.70 1.70% 1.10 2607 64.80 64.50 66.10 27 65.50 65.90 10 -1.97% -31.06%
U-Blox N 50.00 1.58% 0.78 19150 49.00 49.00 50.25 51 49.98 50.15 183 -3.30% -49.67%
V-Zug N 74.00 -0.67% -0.50 609 75.00 74.00 75.00 606 74.00 74.60 60 -1.97% 0.00%
Valartis N 8.50 1.19% 0.10 1080 8.40 8.40 8.50 132 8.40 8.50 1291 1.19% -16.67%
Valiant N 77.30 -1.02% -0.80 18879 77.60 76.50 77.60 172 77.30 77.50 238 -1.39% -20.63%
Valora N 172.00 -1.04% -1.80 4020 174.00 171.40 174.00 48 171.40 172.20 124 -2.69% -35.63%
Varia N 38.30 -1.03% -0.40 402 38.70 38.30 38.70 12324 38.30 38.70 145 -0.26% -9.15%
VAT Group N 176.80 0.28% 0.50 37166 175.90 175.70 177.10 261 176.70 176.90 172 3.52% 7.80%
Vaudoise Vers. I 457.00 -0.22% -1.00 349 465.00 457.00 465.00 66 457.00 460.00 16 -1.93% -19.93%
Vetropack N 58.70 -0.34% -0.20 15007 58.40 58.30 59.20 18 58.60 58.70 53 1.73% -3.12%
Vifor Pharma N 126.10 -1.02% -1.30 47255 126.70 125.30 126.95 135 126.05 126.15 308 -4.21% -27.88%
Villars N 730.00 2.82% 20.00 1 730.00 730.00 730.00 7 730.00 750.00 30 2.10% -12.57%
Von Roll I 0.76 0.00% 0.00 29319 0.75 0.75 0.76 6614 0.76 0.77 1486 -1.30% -13.27%
Vontobel N 60.50 -0.41% -0.25 21621 60.55 60.30 60.90 397 60.45 60.55 178 0.08% -12.15%
VP Bank I 112.00 -0.89% -1.00 1118 111.80 111.40 113.40 347 111.80 112.40 115 0.53% -27.10%
VZ Holding N 78.60 0.13% 0.10 11261 78.20 77.60 78.90 206 78.60 78.80 23 3.43% 31.49%
Walliser KB I 108.50 0.00% 0.00 317 108.00 108.00 108.50 453 108.00 108.50 132 -1.36% -3.98%
Warteck Invest N 2260.00 0.00% 0.00 10 2260.00 2260.00 2260.00 17 2230.00 2260.00 15 0.44% 9.71%
Wisekey N 1.19 -1.65% -0.02 76738 1.24 1.15 1.24 2044 1.19 1.20 7000 -1.63% -43.98%
Ypsomed N 131.60 -0.15% -0.20 1249 131.20 131.00 132.20 95 131.20 131.80 190 -3.51% 0.61%
Zehnder N 44.30 4.11% 1.75 20350 42.85 42.85 44.35 159 44.25 44.35 90 -0.70% -6.69%
Züblin N 29.60 0.00% 0.00 179 29.60 29.20 29.60 79 29.20 29.60 373 2.07% 9.63%
Zug Estates N 1975.00 -1.00% -20.00 45 1990.00 1965.00 1990.00 24 1975.00 1980.00 2 -0.75% -14.38%
Zuger Kantonalbank N 6280.00 -0.32% -20.00 27 6280.00 6200.00 6280.00 8 6220.00 6280.00 2 1.29% -0.32%
Zur Rose N 224.50 0.00% 0.00 27866 225.50 223.00 226.50 289 224.00 225.00 627 -2.60% 109.81%
Zwahlen & Mayr I 179.00 - - - - - - 10 166.00 179.00 7 -0.56% -28.97%