19.07.2019 08:01:50
SPI EXTRA TR
4239.54
CHF
-22.5300
-0.53%
18.07.2019 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 4262.07 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 22:06
Währung CHF Aktualisierungsstand 19.07.2019 / 08:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.14% 4347.5 3512.0
1 Woche 0.09% 4283.9 4224.0
1 Monat 0.29% 4347.5 4197.8
3 Monate -0.14% 4347.5 4042.8
6 Monate 10.05% 4347.5 3814.3
1 Jahr -4.49% 4484.2 3466.0
3 Jahre 33.68% 4505.7 3153.4
28.93
13
SMI
19.14
18.75
SMI
-17.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.93,"chartHeight":24.306852167457,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-17.64,"chartHeight":22.551381319122,"year":2018,"ID_NOTATION":"9478210"},"2019":{"performance":19.14,"chartHeight":22.962231726492,"year":2019,"ID_NOTATION":"9478210"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 08:01:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMS I 41.67 0.87% 0.36 1193437 40.99 40.10 42.30 4145 41.66 41.75 50 -0.71% 76.87%
APG SGA N 257.50 0.00% 0.00 991 258.00 257.00 261.50 128 257.00 260.00 137 -0.39% -21.97%
Addex N 1.56 0.00% 0.00 510 1.56 1.56 1.56 11640 1.50 1.50 120 3.65% -30.67%
Adval Tech N 165.00 -1.20% -2.00 721 166.00 165.00 167.00 635 160.00 167.00 25 -1.79% -14.95%
Aevis N 12.25 -2.00% -0.25 6036 12.50 12.20 12.50 300 12.15 12.30 300 2.08% 0.41%
Airesis N 1.22 - - - - - - 15000 1.19 1.23 1109 -0.81% -1.61%
Airopack N 0.03 15.33% 0.00 21209 0.03 0.03 0.03 10000 0.04 0.03 14230 -3.89% -98.42%
Allreal N 173.00 0.23% 0.40 14146 171.60 171.60 173.20 102 171.20 175.00 1612 0.23% 13.00%
Also N 134.40 -0.44% -0.60 33486 135.00 132.20 135.00 1500 132.00 136.80 3355 -4.95% 20.65%
Aluflexpack N 20.04 -0.79% -0.16 9024 20.50 20.04 20.50 450 20.00 20.50 100 -8.91% -
Arbonia N 11.70 -2.99% -0.36 49485 12.06 11.60 12.08 540 11.64 12.00 1500 -4.10% 8.33%
Arundel N 2.16 - - - - - - 500 2.02 2.30 500 2.86% -10.00%
Aryzta N 0.95 -3.24% -0.03 10941005 0.98 0.93 1.01 2077 0.94 0.94 14729 -10.50% -12.89%
Ascom N 12.70 -1.24% -0.16 79429 12.90 12.60 12.90 800 12.60 12.70 1016 -0.63% -6.48%
Asmallworld N 1.91 0.00% 0.00 200 1.91 1.91 1.91 5497 1.90 1.98 642 -4.75% -51.77%
Autoneum N 108.10 -0.55% -0.60 30971 108.00 106.10 109.40 70 120.00 107.00 40 -6.16% -26.66%
BB Biotech N 66.80 0.38% 0.25 55853 66.30 66.05 66.85 300 66.10 67.25 6856 0.07% 14.38%
BC Genève N 199.00 -0.99% -2.00 385 201.00 199.00 201.00 130 198.50 200.00 200 - 3.65%
BC Jura I 56.50 -1.74% -1.00 10 57.50 56.50 57.50 30 56.50 57.50 19 -2.59% 6.60%
BC Vaudoise N 750.00 0.00% 0.00 2901 749.00 743.00 751.00 100 750.00 765.00 20 -1.57% 1.21%
BEKB | BCBE N 226.50 -0.22% -0.50 1751 228.00 225.50 228.00 75 225.00 229.00 175 - 16.27%
BFW Liegenschaften N 43.00 -2.05% -0.90 2278 42.90 42.60 43.00 200 42.60 43.00 2995 -0.92% 0.94%
BKW N 66.30 -1.49% -1.00 37084 67.10 65.80 67.20 5 66.30 66.30 1997 -1.49% -3.49%
BVZ N 915.00 0.00% 0.00 162 910.00 900.00 915.00 41 880.00 920.00 164 -0.54% 13.66%
Bachem N 130.20 -0.46% -0.60 1200 131.00 129.60 131.80 296 129.00 133.00 50 -1.81% 14.63%
Bank Linth N 486.00 2.10% 10.00 87 474.00 474.00 488.00 10 470.00 490.00 56 3.40% 7.52%
Banque Profil I 3.18 - - - - - - 985 2.20 3.30 4092 -1.85% 1.27%
Barry Callebaut N 1971.00 0.31% 6.00 8658 1963.00 1950.00 1978.00 6 1940.00 1985.00 12 -1.84% 28.74%
Basellandsch. KB PS 914.00 0.44% 4.00 184 912.00 910.00 914.00 80 910.00 912.00 50 0.88% 0.66%
Basilea Pharma N 36.50 -1.51% -0.56 58401 37.06 36.02 37.06 50 36.50 37.00 250 -1.46% -8.66%
Basler KB PS 73.20 0.27% 0.20 1851 73.40 72.80 73.40 10 73.00 73.40 553 - 1.95%
Belimo N 5960.00 -1.49% -90.00 1441 6000.00 5930.00 6000.00 4 5800.00 6000.00 2 0.51% 51.27%
Bell Food N 276.00 0.00% 0.00 1378 276.00 275.00 278.00 67 275.00 279.00 20 - -9.51%
Bellevue N 21.40 -2.28% -0.50 5189 22.00 21.20 22.10 1000 21.10 22.00 100 2.88% 8.08%
Blackstone Res. N 1.17 0.00% 0.00 156 1.17 1.17 1.17 204 1.06 1.17 2542 0.87% -67.82%
Bobst N 57.50 -15.44% -10.50 207008 62.10 57.15 62.10 1649 57.50 56.10 150 -15.25% -15.81%
Bossard N 126.10 -0.24% -0.30 52190 126.10 125.00 127.40 15 125.00 126.00 60 -4.54% -9.80%
Bucher N 304.40 -2.93% -9.20 49043 312.60 302.40 312.60 88 304.20 311.00 80 -3.43% 15.13%
Burckhardt Compr. N 223.00 -4.29% -10.00 18412 234.50 223.00 234.50 110 222.00 223.50 385 -5.11% -3.21%
Burkhalter N 73.20 -2.01% -1.50 3418 74.60 72.70 74.60 250 73.00 75.00 360 -2.01% -6.15%
Bâloise N 182.00 -0.82% -1.50 198889 182.70 180.40 183.00 102 179.00 182.00 2019 0.55% 34.42%
CI COM I 2.36 - - - - - - 770 2.34 2.96 500 -2.48% -8.53%
CPH N 83.00 0.48% 0.40 164 82.60 82.60 83.00 1050 82.40 83.00 37 -0.48% 0.61%
Calida N 27.00 -0.37% -0.10 2602 27.50 27.00 27.70 704 27.00 28.00 100 -4.26% -11.04%
Cassiopea N 44.10 0.23% 0.10 2452 44.40 44.00 44.90 100 43.00 45.00 1550 -0.23% 20.49%
Cembra Money Bank N 97.80 -0.26% -0.25 71982 97.90 97.05 98.00 200 97.00 98.35 1000 - 25.63%
Cham Group N 427.00 1.18% 5.00 120 427.00 427.00 427.00 25 427.00 429.00 60 -0.70% 3.89%
Cicor Technologies N 53.00 -1.12% -0.60 172 53.50 52.80 53.50 100 52.40 53.00 200 -2.39% 34.52%
Clariant N 19.19 -1.61% -0.32 2122353 19.38 19.07 19.43 1500 19.06 19.06 4 1.62% 6.08%
Coltene N 83.20 -0.72% -0.60 5974 83.80 82.40 84.00 290 83.20 84.00 200 -1.07% -1.30%
Comet N 86.55 -1.09% -0.95 9293 87.65 86.20 87.70 5 86.55 87.00 100 1.47% 8.53%
Comp. Fin. Tradition 101.00 0.00% 0.00 1403 100.00 100.00 101.00 588 101.00 101.50 65 -0.49% -0.98%
Conzzeta N 757.00 -3.07% -24.00 2708 779.00 753.00 779.00 185 750.00 775.00 20 -4.54% -1.56%
Cosmo N 91.60 -2.14% -2.00 3417 93.20 91.50 93.60 166 90.20 95.80 40 -6.63% 4.21%
Crealogix N 97.20 -1.82% -1.80 800 96.40 96.20 97.20 100 96.00 98.80 71 1.25% -12.43%
DKSH N 49.92 -1.25% -0.63 345059 50.50 48.90 50.75 10 50.75 50.75 200 -11.96% -26.43%
Daetwyler I 135.60 -3.42% -4.80 26004 140.40 135.60 140.40 50 135.00 137.00 100 -2.02% 8.65%
Dormakaba N 707.00 -0.49% -3.50 8555 708.00 700.00 712.00 120 696.50 720.00 5 0.07% 19.22%
Dufry N 84.82 -1.03% -0.88 314626 85.30 83.00 85.30 564 84.76 84.92 350 0.83% -8.91%
EFG International N 6.79 -2.30% -0.16 224949 6.90 6.75 6.91 2000 6.75 6.91 2000 -1.45% 18.09%
Edisun Power N 118.00 4.42% 5.00 985 113.00 112.00 118.00 45 118.00 118.00 225 2.61% 63.89%
Elma Electronic N 410.00 0.00% 0.00 25 410.00 410.00 410.00 12 328.00 444.00 24 - 17.14%
Emmi N 806.00 0.19% 1.50 8438 801.00 792.50 810.00 144 799.00 815.00 2750 -1.83% 18.27%
Ems-Chemie N 613.00 0.00% 0.00 43825 610.00 607.00 613.00 312 612.00 617.00 8 7.07% 31.26%
Evolva N 0.18 -5.79% -0.01 842114 0.19 0.18 0.19 14600 0.17 0.17 36266 -7.25% -22.17%
Feintool N 59.40 -7.04% -4.50 14660 64.00 58.90 64.00 8 59.20 63.30 350 -8.90% -21.01%
Flughafen Zuerich N 183.90 0.11% 0.20 89454 182.90 182.30 184.20 25 182.00 183.90 165 1.16% 13.17%
Forbo N 1772.00 -1.12% -20.00 3335 1763.00 1763.00 1785.00 25 1686.00 1780.00 493 1.20% 28.31%
Fundamenta N 14.45 0.35% 0.05 3000 14.45 14.45 14.45 3217 14.35 14.50 22310 0.35% -0.33%
GAM N 4.23 -3.91% -0.17 1753135 4.39 4.22 4.42 520 4.22 4.32 2401 -5.58% 9.65%
Galenica N 51.80 1.87% 0.95 219977 50.80 50.60 51.80 218 51.75 52.00 1042 -0.10% 19.69%
Gavazzi I 279.00 -0.36% -1.00 53 278.00 278.00 280.00 21 279.00 280.00 4 -0.36% 13.88%
Georg Fischer N 829.00 -1.84% -15.50 61645 820.00 806.50 857.00 5 835.00 845.00 11 -1.84% 5.40%
Glarner KB N 29.20 -0.68% -0.20 2300 29.40 29.20 29.40 2300 29.20 29.40 1450 -0.68% 3.55%
Graubündner KB PS 1410.00 -0.70% -10.00 108 1410.00 1405.00 1420.00 10 1415.00 1410.00 25 -1.05% 6.02%
Groupe Minoteries N 368.00 0.55% 2.00 70 368.00 368.00 368.00 74 360.00 368.00 5 2.79% -5.15%
Gurit I 1028.00 0.00% 0.00 601 1028.00 1018.00 1032.00 10 1022.00 1020.00 6 -0.77% 18.57%
HIAG Immo N 126.00 0.00% 0.00 437 126.00 126.00 128.00 589 126.00 128.00 204 5.44% 8.15%
Helvetia N 128.10 0.31% 0.40 71312 127.30 126.50 128.10 200 126.00 128.10 1981 3.14% 11.49%
Highlight I 19.80 - - - - - - 2473 17.00 19.80 99 8.20% -8.33%
Hochdorf N 79.10 -3.06% -2.50 4580 82.90 79.00 83.00 100 79.10 80.60 35 -6.94% -22.45%
Huber+Suhner N 76.00 -1.94% -1.50 44143 77.80 75.20 77.80 112 75.20 78.50 530 -1.55% 16.03%
Hypo Lenzburg N 4460.00 -0.89% -40.00 26 4480.00 4440.00 4500.00 43 4440.00 4500.00 6 -0.45% 1.36%
IVF Hartmann N 155.00 0.00% 0.00 138 154.00 154.00 155.00 169 155.00 158.00 80 -2.52% -3.12%
Idorsia N 23.12 -0.77% -0.18 216208 23.12 22.84 23.34 50 23.08 23.44 200 -0.09% 42.54%
Implenia N 26.44 0.30% 0.08 232495 26.36 25.32 26.48 352 26.44 26.48 400 -5.16% -20.07%
Inficon N 567.00 -1.90% -11.00 10782 574.50 566.00 575.50 25 565.00 591.50 25 -7.35% 13.95%
Interroll N 1976.00 -0.80% -16.00 2612 2010.00 1926.00 2010.00 5 1960.00 2020.00 50 1.65% 36.09%
Intershop N 505.00 -0.20% -1.00 724 509.00 503.00 509.00 80 498.00 510.00 250 0.20% 3.48%
Investis N 67.60 0.00% 0.00 159 67.60 67.60 68.00 100 67.00 68.00 119 -0.59% 9.39%
Julius Baer N 42.76 0.23% 0.10 1050116 42.51 42.08 42.92 600 42.80 43.00 141 2.89% 22.14%
Jungfraubahn N 145.40 0.28% 0.40 1925 145.00 145.00 145.80 1146 145.00 145.80 25 -0.55% 15.86%
KTM Industries I 57.80 -0.52% -0.30 9207 58.20 56.70 58.30 100 56.30 58.30 34 1.58% -4.62%
Kardex N 147.80 -3.15% -4.80 23558 151.40 147.00 151.40 100 145.00 146.00 15 -5.01% 30.34%
Klingelnberg N 31.80 -4.22% -1.40 2935 32.70 31.70 32.90 61 31.80 33.95 197 -4.07% -17.72%
Komax N 182.50 -4.20% -8.00 44765 189.90 181.40 189.90 100 182.50 187.00 94 -4.95% -20.65%
Kudelski I 6.65 2.31% 0.15 97360 6.41 6.31 6.65 53 6.63 6.65 7175 4.07% 17.91%
Kuros Biosciences N 1.60 -8.05% -0.14 29959 1.74 1.52 1.74 78 1.69 1.69 1000 -7.25% -30.43%
Kühne + Nagel N 144.80 0.14% 0.20 349507 144.05 143.20 145.15 20 143.00 145.00 4200 1.19% 14.60%
LLB N 61.40 -0.16% -0.10 13293 61.20 61.10 62.00 150 61.10 61.80 10 0.49% -4.36%
Lalique N 41.20 0.00% 0.00 40 41.20 41.20 41.20 257 41.20 41.60 11 0.49% -15.58%
Landis + Gyr N 79.25 -2.04% -1.65 106233 80.30 78.50 80.55 800 78.80 79.60 1000 -3.53% 43.70%
Leclanché N 1.70 -0.87% -0.01 17868 1.70 1.64 1.70 7345 1.64 1.72 4942 - -15.00%
Lem N 1330.00 -0.30% -4.00 470 1334.00 1322.00 1352.00 96 1314.00 1356.00 10 -1.34% 26.91%
Leonteq N 33.26 -2.29% -0.78 119873 34.38 33.10 34.40 1100 33.04 34.80 1500 -1.83% -18.88%
Lindt & Sprüngli N 81000.00 0.87% 700.00 146 80000.00 79600.00 81000.00 1 79900.00 81000.00 2 1.12% 10.50%
Lindt & Sprüngli PS 7210.00 1.12% 80.00 2066 7120.00 7120.00 7220.00 1 7150.00 7210.00 10 -0.07% 18.20%
Lmgroup I 27.80 -1.42% -0.40 6052 27.80 27.50 28.50 74 27.50 28.60 85 -2.46% 58.86%
Logitech N 38.24 -1.04% -0.40 852537 37.80 37.78 38.55 579 38.21 39.00 1000 -0.96% 23.67%
LumX N 0.09 -14.00% -0.01 19000 0.09 0.09 0.09 12000 0.09 0.10 75000 0.58% -28.33%
Luzerner KB N 433.00 -0.80% -3.50 1519 431.50 430.50 435.50 110 431.50 435.00 61 -1.93% -5.87%
MCH Group N 21.90 -0.91% -0.20 6117 22.00 21.60 22.20 1100 21.60 22.20 342 0.92% 9.77%
Medacta N 87.90 0.92% 0.80 6546 86.00 86.00 89.00 12 87.70 88.80 526 3.41% -
Medartis N 55.00 -0.54% -0.30 3746 56.00 55.00 56.00 10 55.00 56.80 244 4.76% -0.72%
Meier Tobler N 15.88 2.72% 0.42 6512 15.42 15.36 15.96 663 15.88 16.00 575 3.52% 5.87%
Metall Zug N 2090.00 0.48% 10.00 142 2080.00 2040.00 2090.00 18 2070.00 2100.00 50 -1.42% -16.40%
Meyer Burger N 0.45 -4.55% -0.02 6590870 0.46 0.44 0.47 52000 0.46 0.45 6901 -5.04% -25.83%
Mikron N 8.50 -4.92% -0.44 10325 8.74 8.50 8.78 500 8.48 9.00 250 -4.06% 25.74%
Mobilezone N 9.27 -1.59% -0.15 178337 9.40 9.17 9.48 600 9.20 9.45 3919 -3.94% -15.27%
Mobimo N 266.50 -0.19% -0.50 10643 266.00 265.00 267.00 1490 266.00 267.00 769 0.19% 13.89%
Molecular Partners N 14.00 -0.43% -0.06 16619 14.00 13.78 14.16 400 13.50 14.16 7961 0.29% -26.55%
Newron Pharma N 6.00 -4.76% -0.30 27327 6.21 6.00 6.21 3410 6.00 6.15 500 -5.96% 6.95%
OC Oerlikon N 10.68 -1.11% -0.12 1342336 10.75 10.57 10.75 3000 11.00 10.68 5937 -2.64% -3.26%
Obseva N 10.00 -7.83% -0.85 1205 10.95 10.00 10.95 699 9.72 10.85 293 -5.66% -20.32%
Orascom N 14.90 -1.46% -0.22 7395 15.16 14.60 15.16 700 14.60 15.00 100 -4.49% -
Orell Füssli N 90.50 - - - - - - 300 89.50 90.50 305 0.56% 2.26%
Orior N 81.00 -0.49% -0.40 7206 81.80 80.80 81.80 324 80.80 81.20 300 -0.49% 1.63%
PSP N 119.80 0.67% 0.80 133451 118.80 118.80 119.90 1000 118.50 119.90 1000 1.70% 23.70%
Panalpina N 220.00 -1.96% -4.40 38166 220.00 218.80 224.60 25 198.00 225.00 86 -0.81% 67.94%
Pargesa I 74.60 -0.07% -0.05 56431 74.55 73.75 74.65 150 73.25 76.00 180 -0.27% 5.29%
Partners Group N 791.40 -0.48% -3.80 87812 790.60 787.40 795.00 107 788.00 785.00 140 1.98% 32.79%
Peach Property N 33.80 1.81% 0.60 5044 33.50 33.40 33.80 1212 33.00 33.80 720 0.90% 21.15%
Perfect Holding N 0.02 -2.50% -0.00 - 0.02 0.02 0.02 37722 0.02 0.02 100995 8.33% 77.27%
Perrot Duval I 145.00 - - - - - - 63 140.00 148.00 141 0.69% 173.58%
Phoenix M. I 431.50 -1.15% -5.00 356 436.00 431.50 436.50 351 430.00 439.00 35 -1.03% -14.21%
Plazza N 251.00 -0.40% -1.00 373 252.00 249.00 252.00 69 249.00 251.00 342 -0.40% 12.56%
Poenina N 45.70 - - - - - - 30 45.60 45.70 424 -0.22% 2.93%
Polyphor N 7.30 -8.75% -0.70 117538 7.80 6.81 7.90 100 7.90 7.67 310 -22.91% -59.08%
Private Equity N 60.50 0.00% 0.00 785 60.50 60.50 60.50 201 59.50 60.50 350 - 0.83%
Relief Therapeut. N 0.00 12.50% 0.00 10619196 0.00 0.00 0.00 7450000 0.00 0.00 50000 80.00% -65.38%
Rieter N 125.20 0.08% 0.10 18786 125.50 123.50 127.30 50 123.60 129.40 145 -0.95% -2.80%
Romande Energie N 1210.00 -0.82% -10.00 91 1240.00 1210.00 1250.00 11 1210.00 1240.00 6 -1.63% 2.54%
SF Urban Prop. N 92.50 -0.54% -0.50 500 92.50 92.50 92.50 1000 92.00 93.50 154 - 7.56%
SFS N 74.45 -3.12% -2.40 167149 76.10 73.25 76.25 80 75.20 75.50 40 -2.68% -2.42%
SIG Combibloc N 11.04 -0.36% -0.04 173375 11.00 11.00 11.14 1954 11.00 11.02 90 2.41% 5.54%
SNB N 5230.00 -1.88% -100.00 30 5340.00 5230.00 5340.00 13 5230.00 5300.00 1 -1.32% 26.02%
Santhera N 14.84 1.92% 0.28 7059 14.50 14.30 14.84 300 14.60 14.86 330 -4.26% 120.18%
Schaffner N 211.00 -0.94% -2.00 359 216.00 210.00 216.00 18 211.00 233.00 10 -1.86% -18.22%
Schindler N 214.40 1.04% 2.20 45460 210.20 209.20 214.80 10 212.00 215.00 50 2.88% 12.49%
Schindler PS 218.80 1.39% 3.00 274676 214.30 212.90 219.60 4 215.00 219.90 25 3.21% 12.38%
Schlatter N 42.00 - - - - - - 872 41.20 42.20 300 1.94% 29.63%
Schmolz + Bickenbach 0.40 -8.26% -0.04 1964047 0.43 0.40 0.43 32000 0.41 0.40 429865 -11.11% -25.93%
Schweiter I 972.00 -0.31% -3.00 4141 980.00 968.00 980.00 53 968.00 980.00 9 1.57% 11.85%
Sensirion N 32.75 -0.76% -0.25 16072 32.50 32.30 33.20 716 32.50 33.00 100 0.46% -22.49%
Siegfried N 350.50 0.43% 1.50 6553 348.50 347.00 351.00 4 346.00 355.00 45 -1.41% 4.32%
Sonova N 224.10 -0.36% -0.80 183749 224.80 222.10 225.30 200 221.10 224.00 159 0.86% 39.54%
Spice Priv. Eq. N 22.00 0.00% 0.00 1 22.00 22.00 22.00 100 21.60 22.00 2820 3.77% -5.17%
St. Galler KB N 424.00 -0.24% -1.00 2423 424.00 421.50 426.50 30 422.00 426.50 30 -1.97% -6.09%
Stadler Rail N 45.08 -1.27% -0.58 90153 45.50 45.02 45.62 938 45.04 45.08 1433 1.30% -
Starrag N 48.00 -3.61% -1.80 335 47.80 47.80 49.00 185 48.00 49.80 495 -4.00% 11.63%
Straumann N 829.80 -1.07% -9.00 83189 836.20 823.80 843.00 283 828.40 839.00 150 -2.95% 34.27%
Sulzer N 102.50 -2.84% -3.00 105277 105.20 101.80 105.20 120 102.00 104.00 50 -2.29% 31.33%
Sunrise N 72.50 0.28% 0.20 97491 72.25 72.25 72.85 25 71.80 72.50 500 -1.76% -16.14%
Swatch Group N 57.80 1.40% 0.80 256180 56.40 56.15 57.80 1000 57.75 57.80 1771 12.45% 1.76%
Swiss Prime Site N 87.95 0.98% 0.85 213079 86.90 86.70 87.95 223 87.90 87.95 7669 1.85% 10.56%
Swissquote N 39.82 -1.29% -0.52 62213 40.34 39.16 40.34 200 39.50 40.00 98 -3.44% -12.00%
Tamedia N 108.40 -0.37% -0.40 2392 108.80 108.40 109.20 100 108.40 109.20 100 -1.45% 2.75%
Tecan N 251.80 0.24% 0.60 13529 249.20 249.20 252.20 25 249.00 252.40 161 -0.47% 31.97%
Temenos N 171.60 -4.16% -7.45 824822 176.30 169.00 176.60 267 171.55 174.00 50 -1.94% 45.55%
Thurgauer KB PS 107.00 0.94% 1.00 1359 106.00 106.00 107.00 250 106.00 107.00 1917 1.42% 5.94%
Titlis-Bahnen N 333.00 0.00% 0.00 28 333.00 333.00 333.00 10 331.00 334.00 39 4.06% -10.72%
Tornos N 8.06 -1.23% -0.10 31571 8.15 7.76 8.18 661 7.60 8.50 300 -3.36% 30.84%
U-Blox N 74.60 -2.80% -2.15 28302 76.50 74.40 76.50 20 74.60 76.00 50 -5.27% -5.51%
VAT N 117.90 -0.17% -0.20 132530 117.05 115.45 117.90 1143 115.00 118.00 20 0.47% 36.62%
VP Bank I 156.20 1.43% 2.20 1324 158.40 154.00 159.40 494 155.00 159.80 300 0.64% 10.47%
VZ Holding N 258.00 -0.77% -2.00 1714 261.50 257.50 261.50 10 252.00 262.00 100 0.78% -2.64%
Valartis N 10.40 0.00% 0.00 20 10.40 10.40 10.40 100 10.10 10.40 1026 -1.89% 0.97%
Valiant N 105.60 0.38% 0.40 8478 105.20 105.00 105.60 100 105.00 106.00 25 -0.56% -2.22%
Valora N 255.00 -0.97% -2.50 7890 257.00 253.00 257.00 423 253.00 256.00 301 -2.11% 18.60%
Varia N 36.60 0.00% 0.00 27292 36.60 36.60 36.70 500 36.20 36.70 2864 - -1.61%
Vaudoise Vers. I 502.00 0.40% 2.00 469 500.00 497.00 502.00 80 496.00 502.00 16 0.40% 3.51%
Vetropack I 1996.00 -0.10% -2.00 193 2005.00 1990.00 2015.00 21 1982.00 2010.00 3 1.11% -0.70%
Vifor Pharma N 144.15 0.17% 0.25 118840 144.00 142.40 144.90 80 142.40 145.00 50 1.87% 34.85%
Villars N 785.00 0.00% 0.00 13 785.00 785.00 785.00 181 780.00 800.00 10 - 0.64%
Von Roll I 1.06 -1.85% -0.02 32005 1.07 1.04 1.08 1000 1.05 1.06 1671 -2.75% -19.70%
Vontobel N 56.00 0.18% 0.10 37648 56.20 55.15 56.20 800 55.00 56.00 338 0.45% 11.11%
Walliser KB I 116.00 0.43% 0.50 487 116.00 116.00 116.50 404 116.00 116.50 200 -0.85% 2.65%
Warteck Invest N 1900.00 0.00% 0.00 112 1900.00 1890.00 1910.00 25 1880.00 1910.00 81 1.06% 3.10%
Wisekey N 2.54 0.00% 0.00 27886 2.51 2.45 2.54 4648 2.45 2.60 2000 -1.36% -8.63%