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
21.11.2017 14:39:20
SPI EXTRA TR
4252.16
CHF
22.69
0.54%
21.11.2017 14:23
 
Chart
Kursdaten
Kurs 4252.16 Eröffnung 4220.95
Diff. absolut 22.69 Tages-Hoch 4256.51
Diff. % 0.54 % Tages-Tief 4211.66
Volumen - Umsatz -
Schlusskurs vom 20.11.2017 4229.47 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 14:23
Währung CHF Aktualisierungsstand 21.11.2017 / 14:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 27.62% 4271.4 3330.1
1 Woche 1.68% 4229.5 4122.2
1 Monat 2.21% 4271.4 4122.2
3 Monate 6.71% 4271.4 3903.2
6 Monate 7.82% 4271.4 3876.4
1 Jahr 30.48% 4271.4 3202.5
3 Jahre 56.49% 4271.4 2432.1
10.75
SMI
9.31
SMI
27.62
13.14
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":10.75,"chartHeight":20.723583490521,"year":2015,"ID_NOTATION":"9478210"},"2016":{"performance":9.31,"chartHeight":19.975556493355,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":27.62,"chartHeight":25.113286206196,"year":2017,"ID_NOTATION":"9478210"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:39:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AMS I 104.20 4.20% 4.20 403810 99.60 99.60 104.30 134 104.10 104.20 516 5.76% 246.02%
APG SGA N 431.50 0.23% 1.00 1529 430.50 429.25 432.50 15 431.50 432.25 20 -0.35% -3.69%
Addex N 2.20 0.00% 0.00 400 2.20 2.20 2.20 1400 2.17 2.19 5245 -1.35% 19.57%
Adval Tech N 236.00 0.43% 1.00 151 235.20 235.20 238.00 7 235.80 236.20 7 -1.59% -
Aevis N 60.00 0.67% 0.40 36 59.80 59.80 60.00 50 59.80 60.00 2644 -0.50% -6.88%
Airesis N 1.18 0.00% 0.00 3600 1.16 1.12 1.18 10957 1.12 1.18 3195 8.26% -15.11%
Airopack N 9.80 - - - - - - 1112 9.42 9.90 10 1.03% -17.65%
Allreal N 168.90 0.24% 0.40 8977 168.30 167.50 169.00 389 168.70 168.90 170 1.26% 11.37%
Also N 133.40 1.44% 1.90 8310 130.70 130.70 133.40 144 133.20 133.40 232 0.38% 46.27%
Arbonia N 16.60 0.30% 0.05 45378 16.55 16.45 16.60 3520 16.55 16.60 3015 0.91% 0.91%
Arundel N 7.44 - - - - - - 28 7.30 7.44 440 1.50% -9.82%
Aryzta N 30.65 0.59% 0.18 207622 30.48 30.38 30.72 2956 30.63 30.66 1638 2.97% -32.06%
Ascom N 22.75 1.34% 0.30 44683 22.55 22.25 22.80 4411 22.70 22.80 4705 5.15% 40.31%
Autoneum N 266.00 1.24% 3.25 6444 262.25 262.00 267.00 35 265.75 266.00 40 0.86% -1.68%
BC Geneve N 162.20 -0.49% -0.80 187 162.60 162.20 162.80 62 162.20 162.80 10 1.56% 9.49%
BC Jura I 60.00 0.00% 0.00 220 57.20 57.20 60.00 189 57.20 60.00 32 4.80% 7.14%
BC Vaudoise N 744.00 0.74% 5.50 1491 735.50 734.00 744.50 34 744.00 744.50 58 0.20% 14.50%
BEKB | BCBE N 175.10 0.06% 0.10 2752 176.60 174.20 176.60 30 174.70 175.00 53 -0.68% -4.89%
BFW Liegenschaften N 43.00 0.12% 0.05 500 42.95 42.95 43.00 100 42.80 43.00 1213 -1.15% 9.15%
BKW N 58.40 1.30% 0.75 23974 58.05 57.50 58.45 222 58.30 58.45 953 2.04% 17.06%
BVZ N 677.50 -1.74% -12.00 44 681.50 660.50 685.00 12 670.00 683.50 23 -1.43% 31.33%
Bachem N 130.00 2.36% 3.00 14213 127.00 126.70 130.00 113 129.80 130.00 98 5.39% 40.64%
Bank Cler N 42.50 0.24% 0.10 367 42.45 42.40 42.50 455 42.40 42.50 952 0.47% 0.95%
Bank Linth N 501.00 -0.20% -1.00 10 501.00 501.00 501.00 15 500.00 502.50 10 -1.18% -6.52%
Banque Profil I 4.15 -5.68% -0.25 27000 4.40 4.15 4.40 495 4.15 4.39 220 -7.37% 4.02%
Barry Callebaut N 1753.00 0.34% 6.00 4729 1741.00 1722.00 1763.00 12 1752.00 1753.00 7 4.30% 40.21%
Basellandschaftliche 897.00 -0.33% -3.00 36 899.50 897.00 899.50 10 897.00 898.00 6 -0.17% -
Basilea Pharma N 76.10 -0.07% -0.05 29924 76.00 76.00 77.20 280 76.05 76.10 57 -0.52% 4.17%
Basler KB PS 70.55 0.43% 0.30 322 70.20 70.00 70.60 285 70.10 70.40 94 0.36% 5.35%
Belimo N 4311.00 0.23% 10.00 107 4283.00 4275.00 4315.00 2 4303.00 4315.00 10 2.40% 39.73%
Bell Food N 425.75 2.84% 11.75 792 414.00 414.00 426.50 8 425.75 427.00 8 -2.07% -5.64%
Bellevue N 24.55 0.41% 0.10 12030 24.50 24.40 24.65 549 24.50 24.65 3854 6.77% 55.73%
Bobst N 119.10 2.85% 3.30 31830 115.40 115.40 119.40 40 119.10 119.30 40 10.29% 63.56%
Bossard N 231.90 2.16% 4.90 13595 226.80 226.00 232.50 83 231.90 232.10 9 1.25% 58.30%
Bucher N 380.00 -0.98% -3.75 7533 381.00 378.50 383.75 96 379.75 380.25 48 1.39% 53.04%
Burckhardt Compressi 293.75 0.51% 1.50 3847 292.50 290.50 295.50 54 293.25 293.50 51 1.39% 9.15%
Burkhalter N 119.60 0.50% 0.60 4956 119.60 117.90 119.80 30 119.40 119.60 31 2.94% -13.27%
Bâloise N 154.10 0.85% 1.30 70280 152.60 151.40 154.10 541 154.00 154.10 689 -2.11% 19.10%
CFT I 93.00 0.00% 0.00 4580 93.35 92.65 93.35 27 92.65 93.00 200 -0.53% 13.48%
CI COM I 5.01 - - - - - - 3149 5.00 5.01 78 11.33% 56.56%
CPH N 55.95 1.73% 0.95 101 55.00 55.00 55.95 100 54.90 55.95 199 -3.51% 37.50%
Calida N 36.30 0.00% 0.00 427 36.45 36.20 36.45 15 36.25 36.35 15 -0.68% 4.31%
Cassiopea N 34.50 - - - - - - 884 34.50 34.75 559 - 17.35%
Cembra Money Bank N 87.65 0.75% 0.65 27272 87.40 86.70 87.80 151 87.60 87.70 328 0.40% 17.25%
Cham Paper N 404.00 - - - - - - 12 406.00 409.00 83 1.25% 23.74%
Cicor Technologies N 48.75 2.63% 1.25 1325 47.65 47.65 48.75 6 48.60 48.75 59 -7.68% 70.25%
Clariant N 26.87 0.52% 0.14 1139092 26.72 26.52 26.93 2040 26.87 26.88 4470 4.70% 52.13%
Coltene N 96.95 -0.05% -0.05 1582 97.10 96.70 97.90 16 96.85 97.00 13 -1.02% 30.99%
Comet N 161.10 4.61% 7.10 23381 153.70 152.90 161.40 143 161.00 161.30 126 6.80% 53.23%
Conzzeta N 992.00 0.15% 1.50 2687 999.00 989.50 1003.00 25 991.50 993.00 2 7.08% 37.57%
Cosmo N 141.60 0.14% 0.20 11978 142.00 140.50 142.00 156 141.50 141.70 125 1.22% -16.48%
Crealogix N 136.00 -0.37% -0.50 514 136.50 136.00 136.50 200 135.60 136.40 95 0.59% 29.38%
DKSH N 83.15 -0.12% -0.10 35585 83.25 82.60 83.70 1644 83.10 83.20 846 1.22% 19.01%
Daetwyler I 175.30 2.10% 3.60 10216 170.60 168.90 175.30 220 175.00 175.30 25 10.99% 24.06%
Dormakaba N 939.00 -0.05% -0.50 3310 938.50 932.00 945.50 5 938.50 939.00 61 0.05% 24.11%
Dufry N 144.80 -0.21% -0.30 92002 145.90 144.40 146.00 534 144.80 144.90 561 2.69% 14.25%
EFG International N 9.39 1.95% 0.18 243375 9.19 9.16 9.40 4526 9.37 9.39 736 7.59% 49.51%
Edisun Power N 41.65 - - - - - - 30 41.70 43.90 150 0.73% 2.45%
Elma Electronic N 380.00 - - - - - - 5 380.00 398.00 20 - 8.57%
Emmi N 625.50 0.08% 0.50 2071 626.00 619.50 631.00 18 625.00 626.00 35 2.38% 1.38%
Ems-Chemie N 660.50 0.30% 2.00 10467 660.00 655.50 667.00 20 660.50 661.00 129 0.08% 27.25%
Evolva N 0.32 0.00% 0.00 615695 0.32 0.31 0.32 5463444 0.31 0.32 2953991 - -47.69%
Feintool N 111.90 0.00% 0.00 2776 112.00 111.00 112.40 15 111.80 111.90 5 1.82% 2.47%
Flughafen Zuerich N 220.40 -0.63% -1.40 15815 221.70 219.20 221.70 151 220.40 220.60 134 0.50% 17.42%
Forbo N 1504.00 0.00% 0.00 1114 1515.00 1494.00 1518.00 14 1503.00 1505.00 16 1.48% 14.55%
GAM N 15.75 2.27% 0.35 304201 15.35 15.35 15.85 3572 15.75 15.80 7898 1.32% 30.51%
Galenica N 47.40 0.53% 0.25 81887 47.00 47.00 47.45 1828 47.35 47.45 7643 1.40% -
Gavazzi I 342.00 0.51% 1.75 437 341.00 341.00 343.50 1 341.75 343.25 11 1.34% 40.02%
Georg Fischer N 1265.00 0.40% 5.00 3045 1257.00 1252.00 1272.00 64 1263.00 1264.00 117 2.11% 51.08%
Glarner KB N 31.45 -0.79% -0.25 914 31.75 31.45 31.75 111 31.40 31.50 113 2.42% 37.83%
Goldbach N 35.20 3.23% 1.10 1112 34.20 34.20 35.20 20 35.10 35.20 9 -1.16% 17.59%
Graubündner KB PS 1466.00 -0.68% -10.00 37 1479.00 1465.00 1480.00 2 1465.00 1474.00 31 0.07% 2.57%
Groupe Minoteries N 370.00 - - - - - - 15 365.00 370.00 150 2.56% 8.50%
Gurit I 1027.00 1.28% 13.00 1886 1023.00 1013.00 1035.00 15 1025.00 1027.00 20 -2.97% 25.34%
HIAG Immo N 116.30 2.47% 2.80 823 114.40 114.30 116.30 205 115.00 116.30 55 0.18% 8.40%
Helvetia N 536.50 0.56% 3.00 16022 535.00 532.00 537.00 211 536.50 537.00 172 1.33% -2.73%
Highlight I 16.45 - - - - - - 111 16.25 16.80 112 -4.36% 9.30%
Hochdorf N 266.25 -1.39% -3.75 755 271.75 266.25 271.75 5 266.25 266.50 5 1.41% -12.83%
Huber+Suhner N 51.95 -0.10% -0.05 61939 52.00 51.75 52.45 113 51.85 51.95 430 1.17% -7.96%
Huegli I 791.50 0.32% 2.50 71 791.00 791.00 791.50 6 785.00 791.00 6 -0.38% 3.20%
Hypo Lenzburg N 4445.00 -1.00% -45.00 33 4462.00 4445.00 4470.00 14 4440.00 4460.00 3 0.65% 5.90%
IVF Hartmann N 182.40 0.16% 0.30 240 182.40 182.40 182.40 10 182.40 182.90 77 -0.49% -10.16%
Implenia N 63.25 0.32% 0.20 23308 62.50 62.50 63.30 36 63.25 63.35 243 0.16% -16.21%
Inficon N 607.00 0.25% 1.50 2439 605.00 596.50 608.50 10 605.00 606.50 45 2.63% 64.99%
Interroll N 1391.00 0.22% 3.00 727 1394.00 1376.00 1409.00 4 1390.00 1393.00 5 4.75% 25.05%
Intershop N 492.75 -0.15% -0.75 2563 493.00 492.75 494.50 498 492.75 493.00 989 0.10% -1.50%
Investis N 57.85 0.52% 0.30 22895 57.80 57.80 58.00 411 57.85 57.95 270 0.96% 0.96%
Jungfraubahn N 128.20 0.08% 0.10 521 129.90 128.00 129.90 135 128.10 128.50 15 -1.84% 31.38%
KTM Industries AG 6.50 0.15% 0.01 9716 6.49 6.39 6.50 1875 6.42 6.50 6955 -2.41% 21.31%
Kardex N 117.10 0.43% 0.50 6249 115.40 115.40 118.00 55 116.90 117.10 80 5.71% 22.41%
Komax N 301.75 0.25% 0.75 8597 301.00 298.50 305.75 80 301.50 302.00 59 8.08% 19.80%
Kudelski I 12.30 -0.81% -0.10 88451 12.35 12.25 12.45 9762 12.30 12.40 15027 7.36% -29.75%
Kuros N 13.00 0.39% 0.05 5457 12.95 12.85 13.00 1 12.70 13.00 2783 - -35.12%
Kühne + Nagel N 170.70 -0.41% -0.70 53233 171.10 169.80 171.80 748 170.70 170.80 492 1.12% 27.34%
LLB N 50.00 0.10% 0.05 3928 50.10 49.70 50.10 38 50.00 50.05 329 -0.20% -
Lastminute.com 13.95 0.36% 0.05 8096 13.90 13.80 13.95 930 13.80 13.95 239 -2.11% -3.47%
Leclanché N 2.59 0.78% 0.02 140545 2.57 2.57 2.62 5000 2.57 2.60 3809 2.80% -5.17%
Lem N 1547.00 -1.96% -31.00 1328 1587.00 1532.00 1587.00 9 1545.00 1550.00 8 18.74% 65.76%
Leonteq N 60.15 -0.50% -0.30 66172 61.30 58.65 61.30 125 60.15 60.25 497 7.09% 77.79%
Lifewatch N 13.95 0.00% 0.00 1 13.95 13.95 13.95 2000 13.70 13.95 29 0.72% 36.10%
Lindt & Sprüngli N 67365.00 0.77% 515.00 90 66680.00 66680.00 67705.00 1 67235.00 67365.00 1 -0.80% 8.00%
Lindt & Sprüngli PS 5635.00 0.99% 55.00 1032 5600.00 5565.00 5660.00 8 5635.00 5640.00 15 -1.33% 5.78%
Logitech N 35.75 0.59% 0.21 617404 35.43 35.27 35.84 4085 35.74 35.75 260 2.13% 39.92%
Lonza N 263.80 0.46% 1.20 105548 262.90 260.30 264.60 897 263.70 263.80 137 2.34% 60.80%
LumX N 0.17 0.00% 0.00 2070 0.18 0.17 0.18 216705 0.17 0.18 166904 -5.56% -45.16%
Luzerner Kantonalban 450.25 0.17% 0.75 573 450.00 449.00 451.50 211 450.00 450.50 20 0.67% 12.09%
MCH Group N 63.10 -0.63% -0.40 80 63.40 63.10 63.40 20 63.00 63.20 20 -2.76% -8.10%
Metall Zug N 3310.00 -0.15% -5.00 103 3305.00 3284.00 3333.00 2 3308.00 3313.00 2 -1.95% 2.35%
Meyer Burger N 1.78 1.14% 0.02 4096662 1.75 1.74 1.79 155374 1.78 1.79 294235 12.82% 162.69%
Mikron N 6.80 -0.15% -0.01 600 6.80 6.80 6.80 2986 6.79 6.81 1500 -1.30% 11.64%
Mobilezone N 12.35 2.49% 0.30 209261 12.10 12.10 12.45 11158 12.30 12.40 12287 0.84% -16.90%
Mobimo N 252.75 0.00% 0.00 2815 251.25 250.75 253.75 91 252.75 253.00 56 0.50% -0.79%
Molecular Partners N 25.55 0.20% 0.05 584 25.60 25.50 25.60 9 25.55 25.60 88 -2.30% 2.82%
Myriad N 0.82 -2.38% -0.02 7753 0.83 0.81 0.83 36400 0.81 0.83 5800 2.44% -61.95%
Newron Pharma N 12.10 -3.20% -0.40 23000 12.55 12.05 12.55 1300 12.05 12.10 1452 - -37.97%
OC Oerlikon N 16.05 1.58% 0.25 750449 15.90 15.75 16.05 24427 16.00 16.05 10435 3.61% 58.00%
Orascom N 11.05 4.25% 0.45 30337 11.00 10.55 11.40 2300 11.05 11.15 1310 -4.50% 107.44%
Orell Füssli N 115.00 -0.43% -0.50 1012 115.00 115.00 115.50 122 115.00 115.50 31 -4.39% -7.60%
Orior N 76.20 1.60% 1.20 4571 75.00 75.00 76.65 128 75.90 76.10 40 -2.22% 0.33%
PSP N 88.05 1.03% 0.90 32034 87.00 86.85 88.30 250 88.05 88.10 100 -0.29% -0.97%
Panalpina N 139.70 0.72% 1.00 24779 139.10 138.40 140.90 240 139.50 139.70 264 0.14% 9.04%
Pargesa I 83.80 1.02% 0.85 34130 83.10 82.75 83.95 638 83.75 83.80 347 1.41% 25.11%
Partners Group N 670.00 0.53% 3.50 20952 665.00 663.00 671.50 235 669.50 670.00 227 2.38% 39.65%
Peach Property N 28.05 -0.18% -0.05 3872 28.15 27.90 28.15 265 28.05 28.10 224 4.85% 78.98%
Perfect Holding N 0.02 0.00% 0.00 1850 0.02 0.02 0.02 4135816 0.02 0.03 1823630 -33.33% -33.33%
Perrot Duval I 73.65 - - - - - - 153 72.00 75.00 35 2.29% 48.04%
Phoenix M. I 601.50 0.25% 1.50 378 600.50 596.50 619.00 3 601.00 601.50 3 4.26% 27.93%
Plazza N 232.70 0.13% 0.30 298 232.60 232.60 233.10 12 232.50 232.70 35 0.26% 3.57%
Private Equity N 77.00 0.00% 0.00 99 77.00 77.00 77.00 250 76.75 77.00 549 -0.13% 10.39%
Rieter N 224.00 1.36% 3.00 6226 220.20 219.10 225.00 48 224.00 224.20 11 1.52% 24.79%
Romande Energie N 1225.00 0.66% 8.00 28 1202.00 1200.00 1225.00 7 1187.00 1225.00 29 5.64% -5.29%
SFPI N 93.50 0.11% 0.10 754 93.40 93.30 93.50 826 93.50 94.00 80 0.16% 3.57%
SFS N 122.10 3.39% 4.00 49523 119.00 117.30 123.50 342 122.10 122.40 208 -0.67% 42.12%
SHL Telemedicine N 7.20 1.41% 0.10 2296 6.95 6.95 7.26 837 6.93 7.20 1546 -3.40% 3.65%
SNB N 3975.00 -0.97% -39.00 51 4016.00 3975.00 4050.00 5 3975.00 3989.00 3 -0.64% 129.37%
Santhera N 31.50 -2.48% -0.80 17379 32.35 31.10 32.70 145 31.15 31.45 311 -3.29% -39.06%
Schaffner N 308.75 -1.52% -4.75 218 310.00 308.75 311.25 10 308.75 311.25 17 -0.56% 29.01%
Schindler N 217.20 -0.55% -1.20 9247 218.50 216.10 218.50 33 217.00 217.20 151 2.44% 22.77%
Schindler PS 222.60 -0.36% -0.80 30064 223.10 221.60 223.50 90 222.50 222.60 283 2.01% 24.39%
Schlatter N 47.80 - - - - - - 39 44.65 47.75 14 5.05% 23.35%
Schmolz + Bickenbach 0.82 0.00% 0.00 690782 0.82 0.81 0.83 192349 0.81 0.82 208017 -2.38% 20.59%
Schweiter I 1227.00 0.25% 3.00 1364 1222.00 1216.00 1242.00 7 1226.00 1228.00 13 2.68% 6.43%
Siegfried N 310.25 0.73% 2.25 5030 308.50 306.75 311.25 35 309.75 310.25 53 1.57% 44.60%
Sika I 7570.00 -0.53% -40.00 3439 7620.00 7505.00 7630.00 25 7565.00 7570.00 13 4.10% 55.56%
Sonova N 166.60 0.06% 0.10 100121 167.00 165.60 167.10 854 166.60 166.70 152 -1.25% 34.93%
Spice 29.10 1.75% 0.50 1050 29.05 29.05 29.10 942 28.60 29.10 924 - 10.00%
St. Galler Kantonalb 450.75 0.50% 2.25 1049 446.50 446.50 451.75 28 450.25 451.00 10 0.50% 13.26%
Starrag N 59.15 0.08% 0.05 901 59.90 59.15 60.25 930 59.15 60.90 300 -2.23% 12.57%
Straumann N 720.00 0.35% 2.50 14905 717.00 711.50 723.00 195 719.50 720.50 138 2.57% 80.50%
Sulzer N 120.80 1.60% 1.90 24286 118.90 118.20 120.90 185 120.80 120.90 220 0.93% 13.24%
Sunrise N 87.30 0.40% 0.35 56580 87.05 86.25 87.50 374 87.20 87.25 37 2.47% 29.78%
Swatch Group N 71.15 0.14% 0.10 77673 71.30 70.35 71.35 950 71.15 71.20 1070 0.71% 14.14%
Swiss Prime Site N 86.20 0.52% 0.45 56008 85.10 85.10 86.55 2337 86.15 86.25 1153 0.82% 2.88%
Swissquote N 34.40 1.62% 0.55 7171 34.30 34.10 34.45 236 34.30 34.40 115 -2.59% 41.93%
Tamedia N 133.10 -0.89% -1.20 912 134.20 133.10 134.20 10 133.00 133.10 76 -2.68% -13.91%
Tecan N 205.20 -1.11% -2.30 4004 206.10 205.00 207.80 50 204.90 205.10 96 1.97% 30.59%
Temenos N 125.00 1.13% 1.40 135169 123.50 122.80 125.70 1068 125.00 125.10 221 4.39% 74.33%
Thurgauer KB PS 99.00 0.66% 0.65 233 98.50 98.50 99.00 15 98.85 99.00 228 1.92% 11.13%
Titlis-Bahnen N 385.00 -0.26% -1.00 239 386.25 385.00 386.25 10 383.00 384.75 34 0.19% 9.66%
Tornos N 5.61 0.36% 0.02 12990 5.53 5.47 5.62 150 5.60 5.62 2269 -3.95% 78.59%
U-Blox N 190.90 0.10% 0.20 23492 190.90 190.00 194.00 26 190.70 191.00 105 3.36% -0.26%
VAT N 131.90 -0.53% -0.70 63035 132.50 130.90 132.90 714 131.90 132.10 246 5.24% 56.28%
VP Bank I 129.10 -0.69% -0.90 568 130.70 129.10 130.90 30 128.70 129.30 81 -1.96% 20.37%
VZ Holding N 311.00 -0.72% -2.25 643 313.00 311.00 314.75 22 310.75 311.25 13 0.32% 2.54%
Valartis I 9.74 1.56% 0.15 2674 9.48 9.47 9.74 730 9.47 9.74 819 -1.34% 41.03%
Valiant N 105.40 1.25% 1.30 11603 103.80 103.30 105.50 93 105.30 105.50 239 -0.67% 2.66%
Valora N 328.25 1.94% 6.25 52052 319.00 313.00 330.25 20 328.50 328.75 33 1.58% 11.32%
Varia N 39.65 -0.88% -0.35 125 40.00 39.65 40.00 203 39.65 40.00 150 1.27% 9.29%
Vaudoise Versicherun 527.00 1.54% 8.00 408 510.00 510.00 527.50 9 527.00 528.00 20 0.19% 7.68%
Vetropack I 1823.00 3.29% 58.00 111 1778.00 1774.00 1826.00 3 1813.00 1825.00 3 -1.94% -0.56%
Vifor Pharma N 127.30 0.08% 0.10 110477 127.20 126.50 127.60 299 127.30 127.40 418 1.27% 10.70%
Villars N 844.00 -0.71% -6.00 18 817.00 817.00 844.00 8 817.00 844.00 14 - 60.38%
Von Roll I 1.43 2.88% 0.04 41120 1.38 1.38 1.43 6085 1.40 1.42 5128 1.46% 124.19%
Vontobel N 59.70 1.27% 0.75 24223 58.90 58.65 59.95 78 59.70 59.80 535 0.17% 10.29%
Walliser Kantonalban 93.85 0.54% 0.50 430 93.95 93.35 93.95 400 93.35 93.95 380 -0.69% 22.11%
Walter Meier N 40.40 1.89% 0.75 6768 40.00 39.95 40.55 100 40.40 40.45 15 0.76% 9.68%
Warteck Invest N 1947.00 0.62% 12.00 24 1944.00 1944.00 1947.00 7 1932.00 1941.00 8 -0.51% 4.65%
Wisekey N 5.04 0.60% 0.03 44369 5.03 5.03 5.12 800 5.03 5.04 2637 2.24% 11.83%
Ypsomed N 172.20 -1.54% -2.70 7777 173.90 171.60 175.00 98 171.80 172.40 77 -2.24% -5.46%
Zehnder N 40.10 1.52% 0.60 21169 39.40 39.20 40.50 130 40.10 40.20 24 6.76% 22.86%
Zug Estates N 1770.00 0.68% 12.00 130 1760.00 1760.00 1770.00 4 1768.00 1772.00 4 -1.79% 6.35%
Zuger Kantonalbank I 5210.00 -0.38% -20.00 55 5250.00 5200.00 5250.00 5 5210.00 5225.00 1 -0.38% 5.21%
Zwahlen & Mayr I 230.00 - - - - - - 22 220.50 229.90 49 4.55% 6.98%
Züblin N 27.50 1.10% 0.30 2372 27.00 26.95 27.50 160 27.10 27.45 323 -0.18% 36.34%