05.07.2020 06:01:05
SPI EXTRA TR
4364.15
CHF
-0.0400
-0.00%
03.07.2020 22:06
 
Chart
Kursdaten
Kurs 4364.15 Eröffnung 4378.51
Diff. absolut -0.04 Tages-Hoch 4393.89
Diff. % -0.00 % Tages-Tief 4364.15
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 4364.19 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 22:06
Währung CHF Aktualisierungsstand 05.07.2020 / 06:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.96% 4839.0 3189.3
1 Woche 1.79% 4393.9 4277.4
1 Monat -0.96% 4423.1 4115.4
3 Monate 19.99% 4423.1 3648.8
6 Monate -6.51% 4839.0 3189.3
1 Jahr 0.63% 4839.0 3189.3
3 Jahre 10.90% 4839.0 3189.3
SMI
31.49
26.51
SMI
-17.64
-10.68
SMI
-5.96
-4.63
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":-5.96,"chartHeight":15.466928770659,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.07.2020 06:01:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Achiko N - - - - - - - 100 1.00 - - 0.00% 0.00%
Addex N 1.42 -0.35% -0.01 2206 1.43 1.42 1.45 8100 1.41 1.42 1315 -2.07% -13.41%
Adval Tech N 152.00 0.00% 0.00 3 152.00 152.00 152.00 7 142.00 152.00 47 -0.65% -10.59%
Aevis N 12.10 0.41% 0.05 3846 12.05 11.75 12.10 426 11.75 12.10 350 -1.63% -13.57%
Airesis N 0.81 - - - - - - 2999 0.81 0.84 8757 -5.78% -30.93%
Allreal N 189.80 0.11% 0.20 16958 189.80 188.00 191.00 1465 189.80 190.00 1109 2.26% -1.35%
Also N 233.50 0.00% 0.00 24347 233.00 232.50 236.00 604 233.50 234.00 923 1.52% 42.90%
Aluflexpack N 21.00 4.48% 0.90 3403 20.00 20.00 21.00 19527 21.00 21.10 450 14.44% 5.53%
AMS I 14.77 3.07% 0.44 2003180 14.50 14.26 14.88 3098 14.77 14.79 343 7.30% -62.40%
APG SGA N 175.80 0.00% 0.00 681 176.20 174.40 176.40 50 175.00 176.00 3 -0.90% -38.10%
Arbonia N 9.50 -1.66% -0.16 56830 9.54 9.34 9.70 4916 9.44 9.50 688 1.39% -24.60%
Arundel N 2.18 - - - - - - 30000 1.90 2.18 9461 23.86% 4.81%
Aryzta N 0.45 -2.45% -0.01 6462658 0.46 0.44 0.47 236183 0.45 0.45 15449 13.06% -58.72%
Ascom N 9.39 3.41% 0.31 213049 9.18 9.16 9.50 1680 9.32 9.39 33 18.86% -10.74%
Asmallworld N 1.90 4.99% 0.09 66 1.90 1.90 1.90 7247 1.80 1.90 5380 2.43% -29.81%
Autoneum N 94.60 1.23% 1.15 11266 94.25 92.55 95.50 6 94.55 94.60 176 5.11% -18.59%
Bachem N 252.50 -0.39% -1.00 8905 253.50 251.50 258.50 367 252.50 253.00 232 3.06% 63.11%
Bâloise N 141.60 -0.63% -0.90 107029 142.20 140.30 143.30 4051 141.50 141.60 3304 1.22% -19.09%
Bank Linth N 498.00 0.00% 0.00 18 496.00 494.00 498.00 6 496.00 500.00 6 0.00% 2.47%
BC Genève N 181.00 0.56% 1.00 1738 181.00 181.00 182.50 55 181.00 182.50 146 -1.36% -6.94%
BC Jura I 55.00 - - - - - - 90 55.00 56.00 20 0.00% -1.79%
BC Vaudoise N 91.50 -1.40% -1.30 72924 92.60 91.20 92.80 905 91.40 91.50 224 1.89% 15.82%
Banque Profil I 1.96 26.45% 0.41 14329 1.54 1.54 1.96 30 1.57 1.90 6332 26.45% -11.71%
Barry Callebaut N 1817.00 -0.16% -3.00 9877 1821.00 1817.00 1856.00 375 1817.00 1823.00 78 -1.36% -15.01%
Basellandsch. KB PS 870.00 -0.23% -2.00 302 874.00 870.00 876.00 61 870.00 874.00 13 -1.14% -5.43%
Basilea Pharma N 51.60 2.48% 1.25 97736 50.40 50.35 52.50 168 51.60 51.65 44 5.22% 10.12%
Basler KB PS 64.00 0.00% 0.00 2127 64.20 64.00 64.60 252 64.00 64.60 53 -0.93% -14.67%
BB Biotech N 69.35 -0.93% -0.65 56869 70.00 69.30 70.45 153 69.35 69.40 207 -1.77% 4.68%
Belimo N 6740.00 -1.17% -80.00 444 6820.00 6720.00 6840.00 14 6730.00 6740.00 7 -1.03% -7.54%
Bell Food Group N 239.50 -0.83% -2.00 1694 242.00 235.00 243.00 12 238.50 239.50 33 0.84% -8.59%
Bellevue N 22.00 0.46% 0.10 6137 22.00 21.90 22.00 710 21.90 22.00 368 -0.90% -7.95%
Titlis-Bahnen N 47.00 -1.05% -0.50 3556 48.00 46.00 48.00 743 47.00 47.30 20 -8.91% -32.08%
BEKB | BCBE N 230.00 -0.65% -1.50 2899 230.00 230.00 232.50 103 230.00 231.50 37 0.22% 3.60%
BFW Liegenschaften N 43.40 - - - - - - 12134 43.20 44.20 140 0.46% -2.03%
BKW N 85.80 0.23% 0.20 46074 85.50 85.50 87.00 219 85.70 85.80 187 4.00% 20.17%
Blackstone Res. N 0.77 - - - - - - 1000 0.72 0.77 6650 4.76% -17.74%
Bobst N 56.00 -0.53% -0.30 28423 56.40 55.35 57.30 108 55.95 56.00 480 -0.36% -0.62%
Bossard N 146.00 1.11% 1.60 26911 144.20 144.20 147.00 23 145.80 146.00 103 2.10% -16.43%
Bucher N 277.00 0.29% 0.80 11756 278.40 275.80 279.80 66 276.60 277.00 305 2.06% -18.48%
Burckhardt Compr. N 238.00 -0.42% -1.00 6346 237.50 232.50 240.50 63 238.00 238.50 67 5.78% -10.19%
Burkhalter N 63.80 1.43% 0.90 2603 63.20 63.00 63.80 16 63.30 63.80 67 -0.78% -16.16%
BVZ N 910.00 0.00% 0.00 12 895.00 895.00 910.00 4 900.00 910.00 3 -2.15% -24.17%
Calida N 28.50 0.71% 0.20 1161 28.50 28.20 28.80 15 28.40 28.60 15 -5.00% -22.55%
Gavazzi I 174.50 -0.57% -1.00 437 175.00 171.00 175.00 184 171.00 174.50 18 -4.64% -32.88%
Cassiopea N 40.90 2.51% 1.00 1183 40.40 40.30 41.00 200 40.30 40.90 194 1.24% -2.62%
Cembra Money Bank N 92.65 -0.64% -0.60 75570 93.00 92.35 93.75 135 92.65 92.70 627 0.82% -12.59%
Lindt & Sprüngli N 80300.00 -0.37% -300.00 51 80600.00 80200.00 80700.00 1 80300.00 80700.00 1 0.75% -6.08%
Lindt & Sprüngli PS 7415.00 -0.34% -25.00 2521 7450.00 7405.00 7520.00 31 7415.00 7420.00 1 -2.50% -1.33%
Cicor Technologies N 41.20 0.49% 0.20 1131 41.20 41.00 41.20 8 41.00 41.20 68 1.23% -30.64%
Clariant N 20.16 0.15% 0.03 1758747 20.24 20.10 20.46 1192 20.15 20.16 78037 10.83% -6.67%
Coltene N 73.40 0.41% 0.30 7136 73.30 73.00 74.40 6 73.30 73.70 10 0.82% -17.34%
Comet N 129.40 -0.31% -0.40 38595 130.20 129.20 132.00 252 129.20 129.40 7 -6.91% 5.55%
CI COM I 2.40 - - - - - - 242 2.40 2.66 100 -2.44% -0.83%
Comp. Fin. Tradition 107.50 0.00% 0.00 1 107.50 107.50 107.50 147 106.00 107.50 477 0.47% 3.93%
Conzzeta N 846.00 -1.05% -9.00 2138 853.00 845.00 865.00 3 846.00 849.00 39 -0.35% -26.82%
Cosmo N 89.80 7.54% 6.30 16504 89.30 85.10 90.00 9 89.70 89.80 1997 2.05% 17.08%
CPH N 68.20 0.00% 0.00 1 68.20 68.20 68.20 50 67.80 68.20 123 1.79% -13.89%
Crealogix N 93.40 - - - - - - 50 92.40 93.80 995 -0.64% -14.31%
Daetwyler I 185.00 -1.07% -2.00 35592 186.00 183.80 187.60 149 184.80 185.00 385 1.65% -0.75%
DKSH N 61.60 -0.24% -0.15 149689 61.65 61.05 62.35 148 61.60 61.65 112 2.07% 16.89%
Dormakaba N 523.50 -0.10% -0.50 5616 526.50 521.50 526.50 91 523.00 523.50 25 2.35% -24.40%
Dufry N 28.69 -2.88% -0.85 570936 29.81 28.00 30.47 81 28.67 28.69 6439 7.05% -70.12%
Edisun Power N 122.00 2.09% 2.50 656 119.50 119.00 122.00 2 116.00 122.00 137 4.72% -8.27%
EFG International N 6.86 -0.29% -0.02 51115 6.80 6.78 6.88 387 6.86 6.87 795 1.93% 7.36%
Elma Electronic N 444.00 - - - - - - 50 444.00 448.00 97 -0.45% 1.37%
Emmi N 824.50 -0.12% -1.00 4555 828.50 822.00 837.50 2 824.50 825.50 6 -0.54% -2.14%
Ems-Chemie N 734.50 -0.61% -4.50 24718 738.50 731.00 743.00 66 733.50 734.50 341 1.73% 15.40%
Evolva N 0.29 2.87% 0.01 5403966 0.29 0.28 0.30 78872 0.29 0.29 30104 26.43% 31.05%
Feintool N 47.50 -3.75% -1.85 2937 49.35 47.45 49.35 210 47.50 48.10 5 -2.66% -23.14%
Flughafen Zürich N 126.00 -0.79% -1.00 53771 127.60 125.80 129.00 23472 126.00 126.10 197 1.45% -28.69%
Forbo N 1350.00 0.00% 0.00 1368 1368.00 1344.00 1368.00 14 1348.00 1350.00 10 -0.15% -18.08%
Fundamenta N 15.80 0.00% 0.00 5740 15.80 15.75 15.85 3789 15.70 15.85 1760 -0.63% 2.93%
Galenica N 68.35 0.15% 0.10 112994 68.25 68.15 69.35 2129 68.35 68.40 5992 0.59% 14.20%
GAM N 2.30 2.58% 0.06 576969 2.29 2.26 2.33 32596 2.30 2.31 330 7.56% -17.83%
Georg Fischer N 823.00 0.24% 2.00 5237 825.00 816.50 839.00 559 822.00 823.00 11 2.55% -16.28%
Glarner KB N 29.60 0.00% 0.00 8492 29.40 29.10 30.00 1042 29.60 29.80 50 -1.33% -11.11%
Graubündner KB PS 1440.00 0.35% 5.00 136 1435.00 1435.00 1445.00 27 1440.00 1445.00 10 -1.71% -3.03%
Groupe Minoteries N 340.00 - - - - - - 5 332.00 342.00 93 -0.58% -5.56%
Gurit I 1400.00 -4.11% -60.00 2235 1422.00 1392.00 1424.00 18 1398.00 1400.00 46 2.94% -6.29%
Helvetia N 88.30 -0.06% -0.05 90435 88.55 87.15 89.05 642 88.25 88.30 91 3.88% -35.45%
Hiag Immo N 92.00 -2.13% -2.00 3519 94.40 92.00 96.20 300 92.00 92.20 3 -1.08% -14.81%
Highlight E&E I 34.80 2.35% 0.80 223 34.80 34.80 34.80 60 33.40 35.00 200 0.00% 38.10%
Hochdorf N 63.80 1.27% 0.80 741 62.70 62.70 63.80 25 61.90 63.80 138 5.98% -23.32%
Huber+Suhner N 68.40 2.09% 1.40 27809 66.70 66.70 68.50 89 68.30 68.40 115 2.24% -10.94%
Hypo Lenzburg N 4240.00 - - - - - - 21 4240.00 4280.00 2 0.00% -7.42%
Idorsia N 31.32 1.42% 0.44 250269 31.00 30.84 31.64 2171 31.30 31.32 3037 1.16% 4.61%
Implenia N 36.38 -0.33% -0.12 31264 36.68 35.78 36.68 1952 36.24 36.38 23 6.56% 4.53%
Ina Invest N 20.52 0.59% 0.12 10331 20.90 20.41 21.30 681 20.52 20.88 639 -2.29% 0.00%
Inficon N 730.00 -0.68% -5.00 2350 730.00 730.00 743.00 212 730.00 731.00 6 0.14% -5.01%
Interroll N 2035.00 3.40% 67.00 2722 1982.00 1980.00 2090.00 28 2035.00 2040.00 2 6.54% -6.44%
Intershop N 577.00 -0.86% -5.00 938 580.00 572.00 582.00 86 577.00 581.00 26 1.23% 1.76%
Investis N 86.00 -1.15% -1.00 2946 86.20 85.40 87.00 25 85.80 86.00 105 -0.46% 5.91%
IVF Hartmann N 154.00 1.32% 2.00 402 154.00 152.00 154.00 300 151.00 154.00 52 1.99% -1.28%
Julius Bär N 40.00 0.00% 0.00 617305 40.09 39.64 40.54 401 39.99 40.00 213630 1.27% -19.89%
Jungfraubahn N 122.20 0.33% 0.40 12824 123.00 122.20 124.20 133 122.20 122.80 22 0.49% -25.94%
Kardex N 170.00 -0.47% -0.80 20151 172.60 169.60 173.80 150 169.80 170.00 1165 -2.30% 4.29%
Klingelnberg N 13.25 0.00% 0.00 3671 13.55 13.25 13.75 1041 13.25 13.75 800 -2.93% -45.70%
Komax N 154.00 0.07% 0.10 9410 154.00 151.80 157.10 7 153.90 154.00 835 6.43% -34.86%
Kudelski I 3.42 -0.44% -0.01 29696 3.40 3.35 3.49 3964 3.39 3.42 163 1.33% -40.52%
Kühne + Nagel N 158.45 0.19% 0.30 156496 158.40 158.10 159.05 16666 158.45 158.50 217 2.69% -2.91%
Kuros BioSciences N 2.21 -3.49% -0.08 12675 2.26 2.21 2.30 300 2.22 2.30 50413 -5.56% -9.80%
Lalique N 32.20 - - - - - - 10 31.00 32.80 520 1.26% -17.01%
Landis+Gyr N 62.45 2.29% 1.40 191146 61.35 60.75 63.25 554 62.40 62.45 440 4.00% -37.98%
Lmgroup I 23.20 -0.43% -0.10 4088 23.30 22.80 23.40 19165 23.20 23.30 32 -4.53% -49.57%
Leclanché N 0.62 -0.96% -0.01 229785 0.62 0.61 0.63 26292 0.62 0.64 1533 3.33% -55.56%
Lem N 1408.00 0.57% 8.00 825 1400.00 1400.00 1414.00 32 1408.00 1414.00 21 2.47% -1.12%
Leonteq N 42.95 -2.72% -1.20 53850 44.20 42.10 44.20 300 42.90 42.95 4411 20.82% 30.79%
LLB N 58.00 0.00% 0.00 1484 58.00 57.10 58.00 1 57.40 58.00 79 -0.85% -7.05%
Logitech N 60.98 -1.01% -0.62 953528 61.92 60.84 62.52 2582 60.94 60.98 3205 2.18% 33.06%
Luzerner KB N 382.50 -0.78% -3.00 5825 393.50 380.50 393.50 13 382.00 382.50 389 -1.92% -8.82%
MCH Group N 17.80 -1.11% -0.20 1945 17.85 17.50 17.95 134 17.80 17.95 39 2.59% -31.80%
Medacta N 74.90 -3.10% -2.40 3307 76.50 74.40 77.50 18 74.70 74.90 77 -3.73% 3.45%
Medartis N 41.00 -1.20% -0.50 2351 41.50 40.65 41.50 4 41.00 42.90 220 -2.15% -6.18%
Meier Tobler N 10.15 1.50% 0.15 480 10.05 10.05 10.20 15 10.05 10.15 14 1.00% -15.44%
Metall Zug N 1370.00 -1.44% -20.00 498 1370.00 1340.00 1395.00 12 1365.00 1370.00 395 -6.48% -15.03%
Meyer Burger N 0.31 4.80% 0.01 13561690 0.30 0.30 0.33 6790 0.31 0.31 13931 29.19% -17.39%
Mikron N 5.32 0.00% 0.00 11 5.32 5.32 5.32 80 5.28 5.36 80 -0.37% -21.30%
Mobilezone N 8.14 -1.69% -0.14 48550 8.25 8.10 8.32 389 8.14 8.16 170 0.87% -25.05%
Mobimo N 276.00 -0.54% -1.50 6302 279.00 276.00 280.00 246 276.00 276.50 24 3.18% -4.33%
Molecular Partners N 14.62 -2.53% -0.38 41440 15.00 14.62 15.00 441 14.62 14.64 47 -4.82% -16.55%
Newron Pharma N 1.65 -2.82% -0.05 36630 1.69 1.65 1.70 3085 1.65 1.70 3795 -3.39% -73.98%
Novavest N 44.80 -0.22% -0.10 3350 44.90 44.80 45.00 58 44.80 45.00 718 1.36% 2.98%
ObsEva N 5.76 1.77% 0.10 43837 5.90 5.76 5.98 1160 5.76 5.84 190 9.51% 65.99%
OC Oerlikon N 7.66 -0.20% -0.01 375808 7.70 7.62 7.71 2812 7.66 7.67 381 2.75% -32.57%
Orascom N 8.81 1.26% 0.11 15800 8.70 8.41 8.81 49 8.70 8.81 162 -2.22% -42.34%
Orell Füssli N 89.00 -0.89% -0.80 324 89.60 89.00 89.60 62 89.00 89.80 87 -0.22% -10.55%
Orior N 77.00 -2.16% -1.70 9470 78.90 76.50 79.00 784 77.00 77.30 55 -1.41% -13.97%
Partners Group N 872.00 0.46% 4.00 40250 869.40 868.80 876.60 56 871.80 872.00 170 2.35% -1.74%
Peach Property N 36.30 -0.27% -0.10 6378 36.40 35.70 36.80 84 36.30 36.90 20 6.14% -8.10%
Perfect Holding N 0.02 0.00% 0.00 75000 0.02 0.02 0.02 417554 0.02 0.03 19600 -9.80% 35.29%
Perrot Duval I 120.00 - - - - - - 6 115.00 119.00 150 -2.44% -12.41%
Phoenix Mecano I 374.00 -0.13% -0.50 21 374.50 374.00 377.00 21 374.00 379.00 16 -1.71% -21.84%
Pierer Mobility I 49.00 -2.00% -1.00 11138 50.00 48.65 51.00 3 49.00 49.50 125 3.05% -9.26%
Plazza N 272.00 -0.73% -2.00 404 272.00 270.00 272.00 15 271.00 272.00 250 0.00% -3.55%
Poenina N 47.00 0.43% 0.20 1615 46.60 46.60 47.00 300 46.90 47.00 31 0.21% -2.69%
Polyphor N 6.65 -1.92% -0.13 4910 6.80 6.65 6.83 4829 6.65 6.98 1424 -3.62% -15.82%
Private Equity N 44.40 3.26% 1.40 1588 43.60 43.60 44.40 910 44.40 44.60 500 1.37% -24.10%
PSP N 106.90 0.38% 0.40 107028 106.40 106.40 108.00 4483 106.90 107.00 2374 0.85% -19.99%
Relief Therapeut. N 0.03 -12.95% -0.01 66375593 0.04 0.03 0.04 39000 0.03 0.03 22676 -4.55% 3260.00%
Rieter N 86.50 -0.57% -0.50 4993 87.40 85.90 88.50 23 86.30 86.50 73 -0.46% -37.36%
Romande Energie N 1020.00 -1.45% -15.00 664 1020.00 1020.00 1020.00 15 1015.00 1035.00 185 -1.92% -15.00%
Santhera N 8.06 -1.59% -0.13 45407 8.20 8.00 8.20 793 8.04 8.16 2432 -5.51% -28.92%
Schaffner N 196.00 - - - - - - 3 195.00 197.00 3 -1.75% -11.71%
Schindler N 223.00 -1.15% -2.60 26425 226.00 223.00 228.00 333 223.00 224.00 134 0.90% -5.99%
Schindler PS 223.60 -0.49% -1.10 73729 224.70 223.60 227.40 942 223.60 224.00 44 0.81% -9.18%
Schlatter N 30.00 0.67% 0.20 100 30.00 30.00 30.00 4 28.00 30.00 1624 2.74% -16.20%
Schmolz + Bickenbach 0.19 1.61% 0.00 192330 0.19 0.18 0.19 53799 0.19 0.19 2972 -1.25% -32.60%
Schweiter I 1150.00 -0.35% -4.00 871 1150.00 1142.00 1170.00 41 1150.00 1152.00 35 2.68% -6.20%
SNB N 4870.00 -0.20% -10.00 16 4850.00 4840.00 4890.00 3 4840.00 4880.00 1 1.88% -9.65%
Sensirion N 44.30 -2.64% -1.20 21738 45.00 42.75 45.25 97 43.75 44.30 495 -3.06% 7.92%
SF Urban Prop. N 87.50 -1.69% -1.50 1883 88.00 87.00 88.50 40 87.50 88.50 42 1.16% -11.17%
SFS N 90.50 1.63% 1.45 97179 91.80 90.30 93.15 246 90.50 90.60 207 2.55% -2.79%
Siegfried N 442.60 1.98% 8.60 19861 435.00 433.40 447.00 8 442.40 442.60 9 3.65% -5.63%
SIG Combibloc N 15.53 -0.38% -0.06 601020 15.60 15.51 15.83 68160 15.53 15.55 1132 1.50% 0.45%
SoftwareOne N 22.65 -0.66% -0.15 191768 22.95 22.60 23.35 4675 22.65 22.70 828 -3.41% -8.48%
Sonova N 192.50 -1.58% -3.10 183258 195.35 191.25 196.85 854 192.45 192.50 6457 -0.59% -13.09%
Spice Priv. Eq. N 10.30 - - - - - - 116 9.10 10.30 899 1.98% -46.35%
St. Galler KB N 421.00 -0.71% -3.00 4720 422.50 417.00 424.50 7 419.50 421.00 8 -0.94% -6.55%
Stadler Rail N 38.16 0.37% 0.14 217672 38.22 38.00 38.48 460 38.12 38.16 11 -0.99% -21.09%
Starrag N 37.20 -0.53% -0.20 400 36.80 36.80 36.80 100 37.20 38.80 350 -5.58% -19.48%
Straumann N 846.20 -0.54% -4.60 36745 852.00 843.20 859.00 24 846.20 848.40 30 6.31% -10.96%
Sulzer N 74.85 -2.16% -1.65 66636 77.00 74.75 77.20 2521 74.85 74.90 160 1.91% -30.69%
Sunrise N 84.05 0.00% 0.00 125072 84.10 83.95 84.65 974 84.05 84.15 1683 1.14% 10.52%
Swatch Group N 37.00 -0.70% -0.26 43509 37.58 36.78 37.58 403 36.96 37.00 95 2.10% -27.66%
Swiss Prime Site N 87.85 -0.17% -0.15 101072 88.25 87.60 88.65 1484 87.85 87.90 1370 0.46% -21.49%
Swissquote N 84.50 1.81% 1.50 67912 83.50 82.90 84.90 2196 84.40 84.50 8 4.97% 74.15%
Tecan N 357.60 2.70% 9.40 32846 349.40 348.60 359.00 4099 357.60 357.80 326 7.13% 31.47%
Temenos N 149.55 1.36% 2.00 163348 147.75 147.75 150.50 1614 149.55 149.60 508 5.73% -2.38%
Thurgauer KB PS 105.50 -0.47% -0.50 1144 107.00 105.00 107.00 8 105.50 106.50 50 -0.47% -3.21%
Tornos Holding 4.33 -1.92% -0.09 8290 4.46 4.30 4.50 4014 4.30 4.37 80 -3.99% -35.59%
TX Group N 71.40 1.71% 1.20 1032 70.50 70.50 71.60 10 71.10 71.40 47 3.93% -23.80%
U-Blox N 65.35 1.08% 0.70 15032 64.05 64.05 66.15 273 65.30 65.35 141 2.75% -33.18%
V-Zug N 80.25 1.33% 1.05 9879 79.38 79.38 80.25 50 80.00 80.25 183 3.15% 0.00%
Valartis N 9.30 3.33% 0.30 4 8.95 8.95 9.30 20 8.95 9.30 998 4.49% -8.82%
Valiant N 87.70 -1.02% -0.90 18231 88.80 87.20 89.00 321 87.60 87.70 89 -0.79% -10.87%
Valora N 180.80 0.22% 0.40 8631 181.40 178.00 182.80 3 180.60 180.80 16 2.03% -33.04%
Varia N 38.90 0.52% 0.20 250 39.10 38.90 39.60 64 38.90 39.40 500 1.04% -8.69%
VAT Group N 172.00 0.58% 1.00 46715 171.00 171.00 174.20 174 172.00 172.10 44 0.53% 5.17%
Vaudoise Vers. I 445.00 -0.67% -3.00 141 458.00 445.00 458.00 167 445.00 450.00 44 0.68% -22.20%
Vetropack N 51.50 -1.72% -0.90 29835 52.00 50.30 52.70 26 51.40 51.50 8707 -3.38% -15.30%
Vifor Pharma N 144.45 0.56% 0.80 159609 143.70 143.60 146.50 6 144.45 144.50 181 -3.25% -18.23%
Villars N 725.00 - - - - - - 1 725.00 775.00 6 0.00% -13.17%
Von Roll I 0.89 0.45% 0.00 10174 0.87 0.86 0.89 20 0.87 0.89 1035 0.45% 1.83%
Vontobel N 68.05 0.37% 0.25 31433 67.65 67.40 68.30 3811 68.00 68.05 160 3.81% -1.59%
VP Bank I 122.40 -1.29% -1.60 3415 121.60 119.60 123.00 16 121.60 122.40 494 -0.49% -21.03%
VZ Holding N 72.30 0.00% 0.00 5526 72.00 71.30 73.40 63 72.10 72.30 8 1.54% 21.11%
Walliser KB I 101.00 -0.49% -0.50 1581 101.50 101.00 102.00 60 101.00 102.00 558 -1.94% -10.62%
Warteck Invest N 2080.00 0.48% 10.00 35 2080.00 2080.00 2080.00 5 2070.00 2080.00 27 0.48% 0.97%
Wisekey N 1.18 -5.60% -0.07 79041 1.23 1.16 1.26 1187 1.18 1.20 95 -15.71% -45.37%
Ypsomed N 135.00 -1.17% -1.60 3146 136.00 134.60 137.60 42 134.80 135.00 117 -0.44% 3.05%
Zehnder N 37.05 -0.54% -0.20 6820 37.60 36.65 37.60 1913 36.75 37.05 20 -1.98% -18.75%
Züblin N 28.20 2.92% 0.80 465 27.60 27.40 28.20 184 27.60 28.00 539 2.17% 4.44%
Zug Estates N 1980.00 -1.00% -20.00 16 1980.00 1980.00 1980.00 2 1970.00 2000.00 3 0.00% -15.02%
Zuger Kantonalbank N 6100.00 -0.33% -20.00 45 6160.00 6100.00 6160.00 13 6100.00 6140.00 4 -2.24% -3.48%
Zur Rose N 286.00 8.33% 22.00 249469 266.50 266.50 287.50 1636 286.00 286.50 60 20.42% 167.29%
Zwahlen & Mayr I 195.00 -0.51% -1.00 19 195.00 195.00 195.00 149 195.00 204.00 5 -4.41% -22.62%