16.01.2019 23:30:14
SPI EXTRA TR
3796.24
CHF
62.3900
1.67%
16.01.2019 22:06
 
Chart
Kursdaten
Kurs 3796.24 Eröffnung 3743.59
Diff. absolut 62.39 Tages-Hoch 3796.24
Diff. % 1.67 % Tages-Tief 3743.59
Volumen - Umsatz -
Schlusskurs vom 15.01.2019 3733.85 Volatilität in % -
Börse Letzter Handel 16.01.2019 / 22:06
Währung CHF Aktualisierungsstand 16.01.2019 / 23:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.68% 3796.2 3512.0
1 Woche 1.91% 3796.2 3696.8
1 Monat 3.24% 3796.2 3466.0
3 Monate -6.35% 4120.8 3466.0
6 Monate -14.11% 4484.2 3466.0
1 Jahr -14.37% 4505.7 3466.0
3 Jahre 34.81% 4505.7 2696.4
28.93
13
SMI
6.68
5.27
SMI
-17.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.93,"chartHeight":37.001977972215,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-17.64,"chartHeight":34.329649477623,"year":2018,"ID_NOTATION":"9478210"},"2019":{"performance":6.68,"chartHeight":26.887960308474,"year":2019,"ID_NOTATION":"9478210"}}
{"2017":{"performance":13,"chartHeight":31.99058599172,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.484113835179,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.27,"chartHeight":25.071029687378,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.102892875469,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":32.77440409636,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.53,"chartHeight":19.447438895996,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":36.81266849928,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.026800135712,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":3.16,"chartHeight":21.151448012832,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.441779814299,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.459345306704,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.14,"chartHeight":18.16445895655,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.0200046095,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.539622626538,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.53,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.01.2019 23:30:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMS I 24.74 8.56% 1.95 1019220 23.02 22.96 24.74 1390 - 24.80 4000 4.87% 5.01%
APG SGA N 333.00 0.91% 3.00 997 330.00 330.00 333.50 120 329.00 335.50 45 0.91% 0.91%
Addex N 2.35 -0.42% -0.01 5951 2.36 2.34 2.36 500 2.30 2.35 5500 -1.26% 4.44%
Adval Tech N 188.00 - - - - - - 54 186.00 193.50 15 -1.05% -3.09%
Aevis N 59.40 -1.00% -0.60 292 60.00 59.40 60.00 80 59.80 60.00 59 -0.67% -2.62%
Airesis N 1.29 - - - - - - 4950 1.23 1.29 6950 -0.77% 4.03%
Airopack N 0.67 -53.79% -0.78 715375 1.45 0.60 1.45 2940 0.68 0.79 3469 -68.69% -69.41%
Allreal N 161.90 0.25% 0.40 17050 161.00 161.00 162.70 220 160.80 162.50 200 1.19% 5.75%
Also N 127.60 2.41% 3.00 17542 124.00 124.00 128.20 9 124.20 126.80 30 4.93% 14.54%
Arbonia N 11.96 2.93% 0.34 67504 11.58 11.54 11.96 1081 11.50 11.96 920 1.70% 10.74%
Arundel N 2.40 - - - - - - 17 2.40 3.00 5999 - -
Aryzta N 1.21 2.15% 0.03 2109511 1.19 1.19 1.22 1250 - 1.26 3485 0.62% 11.21%
Ascom N 12.52 -3.40% -0.44 251543 13.00 12.40 13.00 900 12.40 12.60 800 -8.88% -7.81%
Asmallworld N 3.36 0.60% 0.02 15620 3.32 3.32 3.67 1500 - 3.74 68 -1.47% -14.94%
Autoneum N 162.80 1.62% 2.60 12621 160.20 159.90 164.40 80 - 164.40 70 -0.12% 10.45%
BB Biotech N 69.20 1.76% 1.20 99389 68.00 68.00 69.35 163 68.20 69.00 5 3.90% 18.49%
BC Geneve N 194.00 -0.51% -1.00 1123 195.00 193.00 195.50 200 193.00 194.00 200 -0.51% 1.04%
BC Jura I 52.00 -0.95% -0.50 140 53.00 52.00 53.00 171 52.00 53.00 24 -3.70% -1.89%
BC Vaudoise N 777.00 1.30% 10.00 5774 770.00 767.00 780.00 15 778.00 780.00 633 0.91% 4.86%
BEKB | BCBE N 211.00 0.72% 1.50 1737 209.50 209.50 211.00 129 207.50 211.50 175 1.93% 8.32%
BFW Liegenschaften N 42.80 - - - - - - 310 42.40 42.80 100 - 0.47%
BKW N 69.60 0.14% 0.10 63919 69.60 69.40 70.20 1324 69.20 70.00 907 -0.57% 1.31%
BVZ N 820.00 1.23% 10.00 6 820.00 820.00 820.00 95 800.00 820.00 1 2.50% 1.86%
Bachem N 118.00 1.37% 1.60 4616 115.60 115.60 118.60 600 115.40 119.00 500 0.68% 3.87%
Bank Linth N 458.00 0.44% 2.00 42 454.00 454.00 458.00 23 442.00 - 100 4.57% 1.33%
Banque Profil I 2.68 - - - - - - 999 2.62 3.20 1000 -2.19% -14.65%
Barry Callebaut N 1521.00 -1.23% -19.00 8292 1549.00 1514.00 1549.00 30 1510.00 1575.00 20 -2.19% -0.65%
Basellandschaftliche 926.00 0.43% 4.00 408 924.00 916.00 926.00 10 918.00 926.00 27 0.43% 1.98%
Basilea Pharma N 52.35 1.45% 0.75 73443 51.35 50.95 52.65 215 51.25 52.40 500 7.85% 31.01%
Basler KB PS 77.80 1.57% 1.20 2328 76.00 75.60 77.80 110 75.60 77.80 297 -2.02% 8.36%
Belimo N 4110.00 -1.32% -55.00 563 4170.00 4025.00 4180.00 50 4020.00 4275.00 1 -0.96% 4.31%
Bell Food N 318.00 0.32% 1.00 1503 314.50 313.50 318.00 83 310.00 318.50 150 -0.47% 4.26%
Bellevue N 22.70 3.18% 0.70 7715 22.20 22.20 23.00 300 22.50 23.00 1000 8.10% 14.65%
Blackstone Res. N 3.00 -0.99% -0.03 3001 3.02 2.99 3.02 732 2.86 3.00 1038 -9.64% -17.13%
Bobst N 77.50 3.47% 2.60 24803 75.85 75.25 77.50 91 76.40 77.70 50 4.38% 13.47%
Bossard N 162.90 2.71% 4.30 25188 158.80 157.40 162.90 100 160.20 163.00 1100 6.05% 16.52%
Bucher N 292.40 1.32% 3.80 28900 288.20 286.80 293.80 25 - 296.00 2 0.83% 10.59%
Burckhardt Compressi 250.40 0.00% 0.00 6373 250.00 246.40 251.20 250 249.00 266.20 12 -0.24% 8.68%
Burkhalter N 84.60 1.32% 1.10 3513 83.50 83.50 85.00 25 - 84.00 92 2.67% 8.46%
Bâloise N 150.80 2.72% 4.00 179084 147.70 147.60 150.90 200 146.60 - 320 6.57% 11.37%
CFT I 102.00 2.00% 2.00 483 100.00 100.00 102.00 262 100.00 102.00 332 - -
CI COM I 2.52 - - - - - - 397 2.52 2.70 250 -2.33% -2.33%
CPH N 81.00 -0.61% -0.50 187 81.50 81.00 82.00 49 80.50 81.50 403 -2.99% -1.82%
Calida N 29.80 0.68% 0.20 1787 29.60 29.50 30.00 30 29.40 30.75 223 2.76% -1.81%
Cassiopea N 40.20 1.00% 0.40 7689 39.90 39.50 40.90 988 39.50 41.00 378 -4.29% 9.84%
Cembra Money Bank N 87.05 2.23% 1.90 99637 85.50 85.10 87.55 250 86.00 87.70 240 3.02% 11.82%
Ceva Logistics N 29.80 -0.17% -0.05 63972 29.80 29.80 29.90 400 29.80 29.90 400 -0.50% -0.17%
Cham Paper N 413.00 - - - - - - 20 409.00 415.00 200 1.97% 0.73%
Cicor Technologies N 40.30 5.50% 2.10 2033 38.30 38.30 40.50 106 40.30 40.90 299 -0.74% 2.28%
Clariant N 19.39 1.65% 0.32 1890579 19.17 19.14 19.46 400 18.90 19.50 1500 -0.51% 7.19%
Coltene N 86.80 2.48% 2.10 3263 84.50 84.20 86.80 316 86.50 86.80 200 5.85% 2.97%
Comet N 94.75 3.67% 3.35 31455 92.00 91.90 95.60 188 94.00 95.70 110 6.28% 18.81%
Conzzeta N 853.00 2.28% 19.00 2175 836.00 834.00 853.00 3 800.00 888.00 100 -0.93% 10.92%
Cosmo N 98.40 2.77% 2.65 9465 95.05 95.05 98.40 200 97.20 101.50 80 0.51% 11.95%
Crealogix N 106.00 -0.93% -1.00 65 107.00 106.00 107.00 500 100.00 129.00 300 -4.50% -4.50%
DKSH N 74.15 1.65% 1.20 69911 73.40 73.25 74.55 500 71.00 - 375 0.95% 9.29%
Daetwyler I 147.80 1.93% 2.80 32195 146.40 146.20 150.20 30 143.00 150.40 400 -1.20% 18.43%
Dormakaba N 645.00 1.65% 10.50 9558 635.00 629.50 645.50 15 635.00 654.00 260 4.20% 8.77%
Dufry N 98.74 1.04% 1.02 236824 98.08 97.68 99.50 2 100.00 99.86 270 -2.09% 6.04%
EFG International N 5.90 1.37% 0.08 165440 5.82 5.81 5.98 2000 5.81 5.98 2000 -4.38% 2.61%
Edisun Power N 71.00 -2.74% -2.00 509 73.00 71.00 73.00 220 70.50 75.00 500 1.43% -1.39%
Elma Electronic N 342.00 - - - - - - 14 340.00 362.00 9 4.27% -2.29%
Emmi N 695.50 -1.42% -10.00 4968 715.00 692.00 715.00 70 692.00 715.00 20 -0.57% 2.05%
Ems-Chemie N 493.80 0.57% 2.80 24724 493.00 488.40 494.20 60 - 496.00 50 1.19% 5.74%
Evolva N 0.22 -0.68% -0.00 408042 0.22 0.21 0.22 27277 0.21 0.22 71492 -2.25% -5.43%
Feintool N 81.50 5.16% 4.00 12151 77.40 77.40 82.00 12 80.00 82.00 261 -0.61% 8.38%
Flughafen Zuerich N 176.40 2.14% 3.70 61991 172.90 172.90 177.40 259 - 177.50 150 3.58% 8.55%
Forbo N 1408.00 -1.95% -28.00 4246 1429.00 1401.00 1435.00 50 1394.00 1460.00 100 -1.74% 1.96%
Fundamenta N 14.35 3.24% 0.45 5128 13.95 13.95 14.35 130 13.45 14.45 3000 -0.69% -1.02%
GAM N 4.08 1.90% 0.08 742481 4.00 3.99 4.15 2000 4.04 4.10 1060 6.36% 5.76%
Galenica N 46.58 1.00% 0.46 121802 46.44 45.78 46.86 1070 - 46.90 475 1.39% 7.62%
Gavazzi I 270.00 0.00% 0.00 594 275.00 252.00 275.00 3 257.00 275.00 36 13.45% 10.20%
Georg Fischer N 872.50 3.93% 33.00 30997 845.50 842.50 875.00 160 - 875.00 116 4.30% 10.93%
Glarner KB N 28.70 0.00% 0.00 2470 28.80 28.70 29.20 87 28.00 29.70 146 2.50% 1.77%
Graubündner KB PS 1445.00 0.35% 5.00 152 1440.00 1420.00 1445.00 35 1420.00 1445.00 35 1.40% 8.65%
Groupe Minoteries N 380.00 - - - - - - 10 380.00 386.00 100 - -2.06%
Gurit I 969.00 2.98% 28.00 1099 950.00 937.00 969.00 20 937.00 969.00 20 2.76% 11.76%
HIAG Immo N 115.00 0.88% 1.00 1016 114.50 113.50 115.00 200 112.00 115.00 8 -0.86% -1.29%
Helvetia N 604.00 0.33% 2.00 21523 605.00 602.00 607.00 50 595.00 605.00 100 2.20% 5.13%
Highlight I 21.00 - - - - - - 200 19.20 - - 1.94% -2.78%
Hochdorf N 118.00 -0.84% -1.00 2200 120.20 116.60 120.20 50 - 125.00 46 -4.84% 15.69%
Huber+Suhner N 72.90 0.00% 0.00 38155 72.50 72.30 73.20 23 - 73.00 407 1.67% 11.30%
Hypo Lenzburg N 4400.00 0.00% 0.00 20 4400.00 4360.00 4400.00 2 4340.00 4400.00 39 - -
IVF Hartmann N 153.50 1.66% 2.50 367 151.00 150.00 153.50 441 150.00 155.00 50 -6.12% -4.06%
Idorsia N 16.47 1.98% 0.32 201316 16.29 16.15 16.52 50 17.00 - 500 0.37% 1.54%
Implenia N 36.34 1.79% 0.64 120157 35.98 35.36 36.40 50 36.50 - 50 0.11% 9.85%
Inficon N 487.20 1.63% 7.80 7911 483.60 480.00 490.60 50 - 490.80 25 -3.33% -2.09%
Interroll N 1566.00 1.03% 16.00 576 1562.00 1536.00 1566.00 13 1488.00 - 5 1.69% 7.85%
Intershop N 501.00 0.50% 2.50 527 500.00 497.50 502.00 50 497.00 502.00 406 0.91% 2.66%
Investis N 61.60 -1.60% -1.00 48 61.60 61.60 62.00 182 61.60 62.60 308 -1.60% -0.32%
Jungfraubahn N 134.50 1.13% 1.50 1952 135.00 132.00 135.00 1 139.50 139.50 6 -3.24% 7.17%
KTM Industries AG 64.00 0.95% 0.60 3296 62.40 62.40 64.40 78 63.40 65.40 200 0.63% 5.61%
Kardex N 124.00 -0.32% -0.40 14186 124.40 121.80 124.60 100 120.00 125.00 857 1.97% 9.35%
Kingelnberg N 40.20 3.61% 1.40 2126 38.85 38.85 40.50 207 38.80 40.20 191 0.50% 4.01%
Komax N 252.80 3.52% 8.60 13799 244.80 243.60 253.00 7 258.00 256.40 100 1.44% 9.91%
Kudelski I 6.81 6.07% 0.39 330629 6.48 6.46 6.85 10250 - 6.85 799 3.18% 20.74%
Kuros N 2.24 1.82% 0.04 1239 2.30 2.20 2.32 4968 2.20 - 4 -8.94% -2.61%
Kühne + Nagel N 131.95 3.09% 3.95 445687 127.40 127.40 132.50 139 - 132.95 75 0.34% 4.43%
LLB N 67.50 2.12% 1.40 17250 66.70 66.00 67.90 380 66.90 68.00 2500 3.85% 5.14%
Lalique Group 50.00 - - - - - - 200 49.00 51.00 7917 - 2.04%
Landis+Gyr N 57.60 -0.09% -0.05 74877 57.85 57.05 58.70 517 57.45 59.00 700 -0.52% 4.44%
Lastminute.com 17.25 -3.63% -0.65 1098 17.20 17.20 17.60 199 16.00 19.00 3624 -5.99% -1.43%
Leclanché N 1.95 -1.02% -0.02 16878 1.95 1.92 1.95 1500 1.91 1.98 3000 0.52% -2.50%
Lem N 1172.00 1.56% 18.00 387 1166.00 1154.00 1174.00 10 1150.00 1180.00 110 1.74% 11.83%
Leonteq N 45.72 1.60% 0.72 13571 44.86 44.86 45.90 100 45.20 46.20 300 -0.78% 11.51%
Lindt & Sprüngli N 69800.00 0.87% 600.00 252 69800.00 69100.00 70000.00 1 69800.00 70100.00 1 -2.10% -4.77%
Lindt & Sprüngli PS 5820.00 1.57% 90.00 10178 5740.00 5740.00 5840.00 1 - 6000.00 4 -3.56% -4.59%
Logitech N 32.81 2.18% 0.70 1125985 32.61 32.15 33.10 1200 32.90 - 1500 2.18% 6.11%
LumX N 0.16 -0.31% -0.00 1890 0.15 0.15 0.16 1150 0.15 0.16 82841 -0.31% 32.92%
Luzerner Kantonalban 480.00 2.02% 9.50 1470 470.00 470.00 480.00 10 475.00 482.00 219 0.63% 4.35%
MCH Group N 20.10 -4.74% -1.00 6313 21.10 20.00 21.20 37 20.00 20.10 51 - 0.75%
Medartis N 56.60 -1.74% -1.00 7462 58.00 56.00 58.50 47 56.00 62.00 475 -10.16% 2.17%
Meier Tobler N 14.30 0.28% 0.04 7117 14.44 14.10 14.48 7 14.30 14.80 100 -3.38% -4.67%
Metall Zug N 2870.00 0.00% 0.00 83 2875.00 2800.00 2875.00 4 2850.00 2875.00 4 2.14% 14.80%
Meyer Burger N 0.72 2.12% 0.01 3372880 0.71 0.70 0.73 250 0.73 0.70 300 3.29% 20.50%
Mikron N 6.28 4.32% 0.26 13884 6.04 6.04 6.38 1398 6.06 7.80 1000 2.95% -7.10%
Mobilezone N 11.58 0.00% 0.00 50185 11.60 11.50 11.72 900 11.50 11.60 4370 0.35% 5.85%
Mobimo N 238.50 0.42% 1.00 9937 238.50 237.50 239.00 367 238.00 239.00 2127 -0.21% 1.92%
Molecular Partners N 17.44 -0.23% -0.04 8971 17.42 16.90 17.44 587 16.90 18.40 27 -4.70% -8.50%
Newron Pharma N 7.42 3.20% 0.23 47001 7.11 7.11 7.66 770 - 7.54 1051 0.82% 32.26%
OC Oerlikon N 12.70 4.79% 0.58 1886919 12.45 12.44 12.73 4800 12.80 12.79 550 6.81% 15.04%
Obseva N 13.75 1.85% 0.25 497 13.85 13.75 13.85 1000 12.80 15.60 2000 -5.17% 9.56%
Orascom N 16.20 0.31% 0.05 6925 16.15 16.00 16.20 311 16.00 16.20 3264 - 8.72%
Orell Füssli N 78.50 1.95% 1.50 485 78.00 77.50 80.00 25 78.00 80.00 200 -4.27% -11.30%
Orior N 81.00 0.87% 0.70 11191 79.50 79.50 81.00 299 79.50 81.00 361 2.53% 1.63%
PSP N 104.20 1.26% 1.30 155305 102.40 102.40 104.60 500 102.20 104.30 212 2.96% 7.59%
Panalpina N 175.00 27.74% 38.00 1385472 170.50 170.50 180.00 47 - - 944 29.25% 33.59%
Pargesa I 77.75 2.98% 2.25 119277 75.55 75.45 77.75 250 76.80 78.00 50 4.43% 9.74%
Partners Group N 656.00 1.86% 12.00 88805 648.00 645.00 656.00 15 665.00 658.00 300 4.29% 10.07%
Peach Property N 28.70 5.90% 1.60 14501 27.10 26.80 28.70 1069 28.00 28.90 10000 3.61% 2.87%
Perfect Holding N 0.01 - - - - - - 47000 0.01 0.01 25003 3.85% 22.73%
Perrot Duval I 55.00 - - - - - - 50 52.00 59.00 100 - 3.77%
Phoenix M. I 480.50 -1.03% -5.00 401 483.00 479.50 495.50 1 480.00 484.00 2 -1.23% -4.47%
Plazza N 225.00 0.45% 1.00 1290 223.00 221.00 225.00 325 221.00 225.00 418 - 0.90%
Poenina N 44.90 0.22% 0.10 30 44.90 44.90 45.20 30 44.90 45.70 100 -0.22% 1.80%
Polyphor N 20.50 8.93% 1.68 23406 19.50 19.32 21.30 50 20.25 20.80 200 11.90% 14.91%
Private Equity N 60.00 1.69% 1.00 1016 60.00 60.00 60.00 49 59.00 65.00 1000 2.56% -
Relief Therapeutics 0.01 7.69% 0.00 20000 0.01 0.01 0.01 12000 0.01 0.01 30000 7.69% 7.69%
Rieter N 145.00 4.32% 6.00 16018 140.00 139.00 145.70 80 143.50 146.00 200 6.46% 12.58%
Romande Energie N 1140.00 0.89% 10.00 135 1130.00 1120.00 1140.00 20 1130.00 1165.00 2 -0.87% -3.39%
SFPI N 91.50 1.67% 1.50 220 90.00 90.00 91.50 70 90.00 91.50 30 3.98% 6.40%
SFS N 82.00 3.54% 2.80 57521 80.00 79.50 82.20 220 78.00 82.20 121 -0.24% 7.47%
SIG Combibloc N 10.10 0.40% 0.04 57624 9.98 9.95 10.12 2342 10.00 10.22 400 -2.70% -3.44%
SNB N 4800.00 4.80% 220.00 61 4600.00 4550.00 4840.00 2 4700.00 4800.00 9 -1.03% 15.66%
Santhera N 6.13 2.68% 0.16 12785 5.90 5.90 6.20 50 6.30 6.30 300 -6.27% -9.05%
Schaffner N 269.00 1.89% 5.00 116 267.00 263.00 269.00 170 260.00 280.00 91 -2.89% 4.26%
Schindler N 200.20 0.96% 1.90 30800 195.70 195.70 200.40 550 195.00 - 75 -1.57% 5.04%
Schindler PS 204.60 0.79% 1.60 98151 201.40 200.80 205.20 4 - 210.00 125 -1.35% 5.08%
Schlatter N 31.20 -2.50% -0.80 156 32.00 31.20 32.00 178 31.20 38.80 99 -4.29% -3.70%
Schmolz + Bickenbach 0.58 -0.86% -0.01 318527 0.58 0.56 0.58 10000 0.57 0.58 15000 -3.19% 6.67%
Schweiter I 931.00 2.87% 26.00 1799 937.00 898.00 937.00 10 - 946.00 20 2.87% 7.13%
Sensirion N 44.00 -0.56% -0.25 19506 44.45 43.30 45.50 144 43.50 45.50 4984 0.57% 4.14%
Siegfried N 368.00 0.14% 0.50 12680 367.00 363.00 373.50 200 367.00 378.00 50 0.96% 9.52%
Sonova N 178.45 1.10% 1.95 390629 176.40 174.05 179.95 25 178.00 178.00 30 8.81% 11.11%
Spice 21.40 0.00% 0.00 743 21.40 21.20 21.40 192 20.80 21.60 399 -3.60% -7.76%
St. Galler Kantonalb 497.00 1.12% 5.50 2170 485.50 485.50 497.00 10 - 498.00 125 3.22% 10.08%
Starrag N 47.00 1.95% 0.90 1298 46.00 45.40 49.70 430 44.10 50.00 400 4.44% 9.30%
Straumann N 675.50 1.50% 10.00 47726 667.50 660.50 678.50 6 674.50 680.00 75 5.14% 9.30%
Sulzer N 87.85 2.99% 2.55 63120 85.85 85.85 88.10 1734 - 88.10 20 4.83% 12.56%
Sunrise N 83.70 -0.42% -0.35 130542 84.40 83.55 84.55 115 84.00 85.95 606 -1.82% -3.18%
Swatch Group N 59.55 1.45% 0.85 149007 59.20 58.50 59.70 250 57.20 59.90 150 0.85% 4.84%
Swiss Prime Site N 84.65 0.65% 0.55 183042 84.45 83.95 85.10 300 - 85.40 117 3.17% 6.41%
Swissquote N 51.20 -3.03% -1.60 98387 53.10 49.25 53.20 500 51.50 53.00 690 7.34% 13.15%
Tamedia N 114.00 -2.98% -3.50 4174 118.00 113.00 118.00 4 116.00 115.00 90 -0.87% 8.06%
Tecan N 203.40 1.19% 2.40 16849 202.20 201.40 205.00 510 198.00 206.00 555 - 6.60%
Temenos N 124.90 3.39% 4.10 416069 121.30 121.30 127.20 30 - 127.80 1000 3.14% 5.94%
Thurgauer KB PS 104.50 1.46% 1.50 524 103.50 103.00 104.50 245 102.50 104.00 200 -0.95% 3.47%
Titlis-Bahnen N 390.00 0.26% 1.00 126 382.00 381.00 390.00 10 379.00 390.00 109 2.63% 4.56%
Tornos N 7.16 2.87% 0.20 30923 7.00 6.96 7.16 10 7.48 7.48 2936 8.48% 16.23%
U-Blox N 79.45 -1.73% -1.40 36384 80.85 79.05 81.50 181 79.10 79.00 27 -4.05% 0.63%
VAT N 90.90 0.55% 0.50 136882 90.65 89.95 91.65 370 - 92.00 1400 0.83% 5.33%
VP Bank I 155.40 2.24% 3.40 2451 148.00 148.00 155.40 400 150.00 157.80 500 3.60% 9.90%
VZ Holding N 267.50 -0.93% -2.50 2798 269.50 266.00 271.50 36 260.50 275.00 22 1.90% 0.94%
Valartis N 9.95 -0.50% -0.05 20 9.95 9.95 9.95 20 9.80 10.00 982 -2.45% -3.40%
Valiant N 113.40 0.35% 0.40 22145 112.80 112.00 113.40 38 111.20 113.40 512 -0.70% 5.00%
Valora N 235.50 4.67% 10.50 22124 226.00 225.50 238.50 130 229.00 238.00 800 3.06% 9.53%
Varia N 37.20 0.00% 0.00 526 37.20 37.20 37.20 250 37.00 37.20 921 - -
Vaudoise Versicherun 499.00 0.00% 0.00 438 498.00 495.00 502.00 31 494.00 499.00 16 1.42% 2.89%
Vetropack I 2060.00 0.00% 0.00 257 2070.00 2010.00 2070.00 28 2000.00 2070.00 20 -2.37% 2.49%
Vifor Pharma N 125.15 4.99% 5.95 508720 119.90 119.50 125.70 500 125.00 126.00 600 7.75% 17.07%
Villars N 790.00 - - - - - - 1 790.00 840.00 40 -4.82% 1.28%
Von Roll I 1.31 3.97% 0.05 63666 1.27 1.27 1.31 4000 1.28 1.32 14166 1.55% -0.76%
Vontobel N 55.65 0.36% 0.20 50323 55.15 55.00 55.80 1647 55.20 56.50 180 1.18% 10.42%
Walliser Kantonalban 119.00 1.71% 2.00 974 116.50 116.50 119.00 196 117.50 119.00 957 2.59% 5.31%
Warteck Invest N 1900.00 0.00% 0.00 72 1880.00 1870.00 1900.00 4 1880.00 1910.00 32 - -0.52%
Wisekey N 3.27 1.55% 0.05 13606 3.22 3.21 3.27 753 3.22 3.28 888 -3.25% 17.63%
Ypsomed N 122.00 -0.49% -0.60 6832 122.10 120.90 122.70 132 120.20 126.00 200 -0.49% 5.17%
Zehnder N 35.75 4.38%