19.03.2019 10:53:55
SPI EXTRA TR
4067.52
CHF
17.4200
0.43%
19.03.2019 10:35
 
Chart
Kursdaten
Kurs 4067.52 Eröffnung 4053.97
Diff. absolut 17.42 Tages-Hoch 4067.52
Diff. % 0.43 % Tages-Tief 4047.53
Volumen - Umsatz -
Schlusskurs vom 18.03.2019 4050.10 Volatilität in % -
Börse Letzter Handel 19.03.2019 / 10:35
Währung CHF Aktualisierungsstand 19.03.2019 / 10:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.81% 4062.4 3512.0
1 Woche 1.58% 4062.4 3972.7
1 Monat 2.34% 4062.4 3929.7
3 Monate 13.47% 4062.4 3466.0
6 Monate -7.43% 4391.9 3466.0
1 Jahr -4.74% 4505.7 3466.0
3 Jahre 33.66% 4505.7 2932.2
28.93
13
SMI
13.81
12.67
SMI
-17.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.93,"chartHeight":26.883409322771,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-17.64,"chartHeight":24.941856338252,"year":2018,"ID_NOTATION":"9478210"},"2019":{"performance":13.81,"chartHeight":23.578975632074,"year":2019,"ID_NOTATION":"9478210"}}
{"2017":{"performance":13,"chartHeight":23.242433643318,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.14792167836,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.67,"chartHeight":23.099270621971,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.691330110773,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.811908684826,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.88,"chartHeight":23.19079926594,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.745868457971,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.909505917108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.09,"chartHeight":22.357668621675,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.023323489566,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.583005937805,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.426704647441,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.263807439715,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.094410185869,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.4,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.03.2019 10:53:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMS I 29.19 2.03% 0.58 123895 28.61 28.60 29.26 2606 29.18 29.22 500 1.17% 21.43%
APG SGA N 291.50 -0.34% -1.00 342 293.00 290.00 293.50 14 290.50 291.50 39 -4.41% -11.36%
Addex N 1.78 1.71% 0.03 4861 1.75 1.75 1.78 840 1.75 1.78 4086 3.55% -22.22%
Adval Tech N 160.00 - - - - - - 15 159.00 170.50 18 -10.86% -17.53%
Aevis N 59.60 -0.67% -0.40 180 60.20 59.60 60.20 61 59.60 60.00 100 3.45% -1.64%
Airesis N 1.30 - - - - - - 16393 1.27 1.32 7186 4.00% 4.84%
Airopack N 0.31 1.64% 0.01 6254 0.32 0.31 0.32 2595 0.31 0.31 3946 -12.86% -86.07%
Allreal N 169.10 0.00% 0.00 4130 169.80 168.70 169.80 57 169.10 169.20 392 4.84% 10.45%
Also N 126.40 0.96% 1.20 1058 125.20 125.20 126.40 197 126.40 126.60 75 -1.11% 12.39%
Arbonia N 10.74 0.94% 0.10 15081 10.76 10.60 10.76 254 10.72 10.76 944 -0.93% -1.48%
Arundel N 2.40 - - - - - - 596 2.38 2.62 400 -4.00% -
Aryzta N 1.43 -1.17% -0.02 212695 1.45 1.42 1.45 2702 1.43 1.43 213 22.25% 33.03%
Ascom N 13.00 -0.46% -0.06 6074 13.00 12.96 13.02 1789 13.00 13.02 436 -2.54% -3.83%
Asmallworld N 3.07 1.99% 0.06 16019 3.00 3.00 3.35 1653 3.11 3.29 2945 -6.23% -23.80%
Autoneum N 127.90 2.08% 2.60 2889 125.60 125.30 127.90 9 127.80 128.00 25 -2.79% -14.99%
BB Biotech N 73.35 0.62% 0.45 8579 73.20 72.90 73.50 279 73.35 73.50 420 2.75% 24.83%
BC Geneve N 203.00 0.00% 0.00 81 203.00 203.00 203.00 484 203.00 204.00 108 0.50% 5.73%
BC Jura I 53.50 0.00% 0.00 100 53.50 53.50 54.00 228 52.50 54.00 71 0.94% 0.94%
BC Vaudoise N 819.00 0.24% 2.00 699 817.00 817.00 820.00 136 818.00 820.00 1094 2.00% 10.26%
BEKB | BCBE N 239.00 1.06% 2.50 1551 236.00 236.00 239.00 490 238.00 239.00 997 2.16% 21.41%
BFW Liegenschaften N 43.60 - - - - - - 239 43.30 43.70 27505 0.69% 2.35%
BKW N 68.30 3.02% 2.00 47079 67.10 67.00 68.30 824 68.20 68.40 1373 -0.15% -3.49%
BVZ N 865.00 - - - - - - 10 850.00 865.00 2 -0.57% 7.45%
Bachem N 123.20 0.98% 1.20 70 123.40 123.20 123.40 38 122.60 123.40 142 6.09% 7.39%
Bank Linth N 480.00 - - - - - - 10 478.00 480.00 10 1.27% 6.19%
Banque Profil I 3.30 - - - - - - 1678 3.24 3.40 1999 -5.17% 5.10%
Barry Callebaut N 1822.00 0.61% 11.00 1153 1812.00 1806.00 1827.00 13 1821.00 1823.00 30 2.26% 18.29%
Basellandschaftliche 912.00 0.44% 4.00 19 912.00 912.00 912.00 112 908.00 912.00 103 0.22% -
Basilea Pharma N 47.60 -0.50% -0.24 6799 47.90 47.30 48.30 38 47.54 47.66 4 2.00% 19.72%
Basler KB PS 78.20 -0.26% -0.20 993 78.40 78.20 79.00 20 78.20 78.40 200 - 9.19%
Belimo N 4915.00 -1.50% -75.00 45 4960.00 4910.00 4975.00 9 4910.00 4925.00 7 3.63% 26.65%
Bell Food N 290.50 0.52% 1.50 103 289.00 289.00 290.50 148 289.50 290.50 8 0.70% -5.25%
Bellevue N 21.40 -0.93% -0.20 1156 21.50 21.40 21.50 1664 21.40 21.50 3607 2.86% 9.09%
Blackstone Res. N 2.49 0.00% 0.00 1 2.49 2.49 2.49 203 2.32 2.59 1954 -9.45% -31.22%
Bobst N 67.60 0.22% 0.15 3317 67.70 66.75 67.70 330 67.55 67.80 75 -0.15% -1.24%
Bossard N 162.40 1.95% 3.10 4173 159.30 159.20 162.40 92 162.30 162.50 250 1.01% 13.95%
Bucher N 343.40 0.53% 1.80 7795 341.40 340.60 343.80 85 343.20 343.40 100 5.37% 29.20%
Burckhardt Compressi 288.40 2.12% 6.00 581 277.20 277.20 288.40 38 288.00 288.40 49 0.79% 22.57%
Burkhalter N 76.60 0.92% 0.70 371 76.50 76.00 76.60 60 76.50 76.70 107 -3.68% -2.69%
Bâloise N 167.00 2.45% 4.00 81219 165.00 165.00 167.10 273 167.00 167.10 660 2.90% 20.38%
CFT I 107.00 -0.47% -0.50 274 106.00 106.00 107.00 329 106.50 107.00 201 2.38% 5.39%
CI COM I 2.58 - - - - - - 1078 2.18 2.88 491 - -
CPH N 88.50 0.00% 0.00 791 88.50 88.50 88.50 122 87.00 88.50 577 1.14% 7.27%
Calida N 30.75 -1.76% -0.55 984 31.10 30.75 31.15 25 30.70 30.75 180 3.30% 3.13%
Cassiopea N 45.90 1.77% 0.80 177 45.50 45.50 45.90 146 45.80 45.90 248 4.88% 23.22%
Cembra Money Bank N 94.70 0.16% 0.15 12447 94.00 93.95 94.80 300 94.65 94.75 330 1.29% 21.45%
Ceva Logistics N 30.00 0.00% 0.00 1000 30.00 30.00 30.00 78675 30.00 30.05 3498 0.17% 0.50%
Cham Group N 410.00 - - - - - - 12 408.00 410.00 18 1.74% -0.24%
Cicor Technologies N 58.80 1.38% 0.80 4664 58.20 58.20 59.60 284 58.80 59.00 1377 23.93% 47.21%
Clariant N 22.26 0.95% 0.21 300150 22.06 22.06 22.33 10917 22.25 22.27 3326 3.42% 21.89%
Coltene N 98.90 1.12% 1.10 199 98.00 98.00 98.90 105 98.70 99.00 1407 0.10% 16.01%
Comet N 85.45 0.35% 0.30 3990 85.25 84.50 85.55 111 85.35 85.55 7 -9.85% 6.77%
Conzzeta N 831.00 1.09% 9.00 377 826.00 819.00 831.00 20 830.00 833.00 2 -1.44% 6.89%
Cosmo N 83.20 1.22% 1.00 2560 81.55 81.55 83.25 81 82.80 83.00 60 -6.32% -6.48%
Crealogix N 100.00 -3.85% -4.00 604 103.00 100.00 103.00 75 99.50 101.00 117 -0.95% -6.31%
DKSH N 61.10 0.16% 0.10 24120 61.10 60.90 61.45 889 61.05 61.15 288 0.25% -10.10%
Daetwyler I 145.40 3.12% 4.40 8859 140.80 140.80 145.80 208 145.00 145.60 215 0.28% 12.98%
Dormakaba N 704.00 1.22% 8.50 4151 695.00 695.00 704.50 57 703.50 704.50 47 2.51% 17.28%
Dufry N 108.60 1.07% 1.15 66849 107.00 106.85 109.15 1222 108.55 108.65 199 9.49% 15.39%
EFG International N 6.73 -0.30% -0.02 30592 6.79 6.60 6.79 5 6.72 6.73 1302 3.53% 17.39%
Edisun Power N 78.50 - - - - - - 91 76.50 78.00 76 -0.63% 9.03%
Elma Electronic N 394.00 - - - - - - 36 394.00 404.00 50 -1.99% 12.57%
Emmi N 862.00 0.17% 1.50 557 860.00 858.00 865.00 34 861.00 862.00 3 1.29% 26.27%
Ems-Chemie N 590.00 0.68% 4.00 971 587.00 586.00 590.50 152 589.50 590.00 100 2.00% 25.48%
Evolva N 0.24 2.73% 0.01 580391 0.24 0.24 0.25 9554 0.24 0.25 12108 6.95% 3.70%
Feintool N 75.40 1.75% 1.30 2838 74.70 74.70 75.50 195 75.30 75.40 207 1.23% -1.46%
Flughafen Zuerich N 180.40 0.22% 0.40 7685 181.00 180.20 181.00 70 180.40 180.50 2 1.87% 10.77%
Forbo N 1575.00 0.38% 6.00 309 1571.00 1571.00 1588.00 15 1575.00 1577.00 23 1.23% 13.61%
Fundamenta N 14.35 - - - - - - 282 14.30 14.40 200 0.70% -1.02%
GAM N 3.78 -0.53% -0.02 70875 3.80 3.77 3.84 13 3.78 3.79 320 11.11% -1.45%
Galenica N 50.05 0.54% 0.27 24363 49.74 49.56 50.15 988 50.00 50.05 207 10.57% 15.02%
Gavazzi I 265.00 0.00% 0.00 76 266.00 265.00 266.00 195 265.00 266.00 50 0.76% 8.16%
Georg Fischer N 939.00 1.46% 13.50 5113 928.00 917.50 939.50 12 938.50 939.50 43 1.20% 17.67%
Glarner KB N 29.70 - - - - - - 133 29.60 29.80 100 1.37% 5.32%
Graubündner KB PS 1445.00 0.00% 0.00 8 1435.00 1435.00 1445.00 25 1435.00 1445.00 22 -0.34% 8.65%
Groupe Minoteries N 362.00 0.56% 2.00 2 362.00 362.00 362.00 34 362.00 378.00 2 -2.70% -7.22%
Gurit I 1012.00 -0.98% -10.00 112 1028.00 1006.00 1028.00 7 1010.00 1014.00 19 2.20% 17.88%
HIAG Immo N 130.00 -0.38% -0.50 235 131.00 130.00 131.00 155 130.00 131.00 179 1.56% 12.02%
Helvetia N 631.00 0.64% 4.00 1252 628.00 627.50 631.00 71 630.00 631.00 123 0.48% 9.14%
Highlight I 18.30 - - - - - - 300 17.00 19.50 9707 -2.66% -15.28%
Hochdorf N 120.40 7.12% 8.00 2751 116.00 115.00 125.00 152 120.00 120.80 4 -19.71% 10.20%
Huber+Suhner N 80.80 3.86% 3.00 24186 77.70 77.50 80.80 278 80.70 80.90 164 1.83% 18.78%
Hypo Lenzburg N 4620.00 -0.86% -40.00 5 4560.00 4600.00 4620.00 3 4580.00 4620.00 4 2.19% 5.91%
IVF Hartmann N 160.00 - - - - - - 82 157.00 160.00 30 - -
Idorsia N 17.61 -0.06% -0.01 23197 17.62 17.54 17.68 704 17.61 17.65 352 0.40% 8.63%
Implenia N 30.22 2.58% 0.76 23402 29.58 29.58 30.40 119 30.24 30.32 13 -4.35% -10.94%
Inficon N 543.50 1.02% 5.50 1257 535.00 535.00 544.50 39 542.00 543.00 6 4.16% 8.12%
Interroll N 1848.00 0.65% 12.00 80 1834.00 1834.00 1848.00 6 1848.00 1852.00 3 3.61% 26.45%
Intershop N 506.00 0.20% 1.00 2 506.00 506.00 506.00 700 505.00 507.00 344 -0.20% 3.48%
Investis N 62.60 0.00% 0.00 2555 62.60 62.60 62.60 477 61.80 62.60 1695 0.32% 1.29%
Jungfraubahn N 137.50 0.36% 0.50 24 137.50 137.50 138.00 27 137.50 138.00 18 1.48% 9.16%
KTM Industries I 59.40 -1.00% -0.60 282 59.40 59.40 59.40 113 59.20 59.80 48 -0.99% -0.99%
Kardex N 149.00 -0.93% -1.40 4187 152.20 148.80 152.20 263 148.80 149.20 105 5.32% 32.63%
Kingelnberg N 35.30 -1.94% -0.70 356 35.70 35.30 35.70 97 35.35 35.70 330 -1.50% -6.86%
Komax N 221.60 2.88% 6.20 19295 218.00 215.40 224.20 46 221.20 221.80 106 -13.15% -6.35%
Kudelski I 5.86 1.21% 0.07 22970 5.77 5.74 5.86 919 5.85 5.86 3162 -1.03% 2.66%
Kuros N 2.67 0.00% 0.00 200 2.67 2.67 2.67 3380 2.68 2.76 3738 -1.11% 16.09%
Kühne + Nagel N 137.95 0.91% 1.25 27126 137.10 137.05 138.05 263 137.90 137.95 519 4.63% 8.19%
LLB N 69.80 -0.71% -0.50 1541 70.50 69.70 70.50 3 69.80 69.90 128 2.33% 9.50%
Lalique Group 49.00 - - - - - - 141 47.40 50.00 300 2.08% -
Landis+Gyr N 62.80 0.80% 0.50 8152 62.05 62.05 62.85 522 62.65 62.75 418 2.30% 12.96%
Lastminute.com 19.50 2.63% 0.50 10905 19.20 19.20 19.70 607 19.50 19.70 830 1.60% 8.57%
Leclanché N 1.97 0.25% 0.01 251 1.97 1.97 1.97 15 1.97 1.99 3054 0.51% -1.75%
Lem N 1314.00 0.00% 0.00 20 1306.00 1306.00 1314.00 2 1310.00 1314.00 7 4.12% 25.38%
Leonteq N 39.70 0.76% 0.30 3929 39.50 39.50 39.82 133 39.66 39.82 100 -0.10% -3.90%
Lindt & Sprüngli N 77700.00 0.52% 400.00 10 77800.00 77400.00 77800.00 1 77600.00 77800.00 2 2.66% 5.46%
Lindt & Sprüngli PS 6795.00 0.59% 40.00 239 6785.00 6770.00 6805.00 12 6790.00 6795.00 12 2.50% 10.74%
Logitech N 38.10 0.08% 0.03 136794 38.19 37.84 38.24 1716 38.08 38.11 2093 -0.10% 23.12%
LumX N 0.13 - - - - - - 2163 0.13 0.14 25105 -3.93% 12.08%
Luzerner Kantonalban 473.50 0.11% 0.50 144 474.00 471.00 474.00 15 472.00 473.50 20 0.21% 2.83%
MCH Group N 19.75 -0.25% -0.05 2454 19.75 19.70 20.00 205 19.70 19.80 166 -0.75% -0.75%
Medartis N 61.70 1.31% 0.80 566 61.00 60.90 61.70 52 61.10 61.80 25 1.67% 9.93%
Meier Tobler N 17.96 -0.22% -0.04 80 17.96 17.96 17.96 74 17.90 18.02 15 -1.32% 20.00%
Metall Zug N 2705.00 -0.55% -15.00 27 2785.00 2685.00 2785.00 3 2690.00 2715.00 2 -2.86% 8.80%
Meyer Burger N 0.66 -2.09% -0.01 1459193 0.67 0.65 0.67 13448 0.66 0.66 17816 -2.05% 11.67%
Mikron N 7.00 0.00% 0.00 5910 7.02 7.00 7.02 136 6.98 7.00 1555 5.42% 3.55%
Mobilezone N 10.32 0.39% 0.04 25697 10.28 10.20 10.34 3983 10.30 10.34 1273 0.98% -6.03%
Mobimo N 244.00 0.00% 0.00 1265 244.00 244.00 245.50 246 243.50 244.00 39 2.09% 4.27%
Molecular Partners N 17.54 -1.02% -0.18 342 17.72 17.54 17.72 84 17.48 17.58 460 4.60% -7.03%
Newron Pharma N 8.20 2.37% 0.19 2122 8.18 8.17 8.20 139 8.16 8.20 224 -9.49% 42.78%
OC Oerlikon N 13.13 1.39% 0.18 216004 13.01 12.96 13.14 3938 13.12 13.14 3848 -0.31% 17.30%
Obseva N 13.00 - - - - - - 795 12.60 13.30 1029 -0.38% 3.59%
Orascom N 17.15 2.08% 0.35 19360 16.80 16.80 17.20 639 17.05 17.15 4216 5.00% 12.75%
Orell Füssli N 94.00 2.17% 2.00 450 94.00 94.00 94.00 100 93.00 94.00 167 3.37% 3.95%
Orior N 76.20 -0.13% -0.10 1799 76.00 76.00 76.40 176 76.10 76.20 9 -2.68% -4.27%
PSP N 107.10 -0.19% -0.20 7348 107.30 107.00 107.30 847 106.90 107.10 602 2.68% 10.79%
Panalpina N 161.50 -0.06% -0.10 6257 161.50 160.60 161.50 193 161.40 161.50 70 4.33% 23.36%
Pargesa I 80.55 0.19% 0.15 12802 80.35 80.35 80.80 372 80.50 80.60 297 -0.37% 13.48%
Partners Group N 723.50 -1.50% -11.00 46718 717.00 711.50 730.50 704 723.00 724.00 213 2.73% 23.24%
Peach Property N 31.00 0.98% 0.30 3088 31.00 31.00 31.50 5 31.00 31.10 156 0.33% 10.04%
Perfect Holding N 0.02 - - - - - - 105758 0.01 0.02 43053 -3.03% 45.45%
Perrot Duval I 71.50 - - - - - - 145 70.50 74.50 36 -0.70% 33.96%
Phoenix M. I 506.00 -1.17% -6.00 41 508.00 506.00 508.00 5 506.00 508.00 7 5.46% 1.79%
Plazza N 236.00 0.43% 1.00 138 235.00 235.00 236.00 18 235.00 236.00 2 5.86% 5.38%
Poenina N 44.60 0.45% 0.20 147 44.90 44.60 44.90 21 44.60 44.90 30 -3.69% -
Polyphor N 20.10 0.00% 0.00 4897 20.10 19.92 20.10 296 20.00 20.10 877 -4.74% 12.67%
Private Equity N 64.00 -1.54% -1.00 782 64.50 64.00 65.00 95 64.00 65.50 960 - 8.33%
Relief Therapeutics 0.01 - - - - - - 19616 0.01 0.01 392371 - 19.23%
Rieter N 140.40 0.29% 0.40 4685 140.00 138.80 141.20 49 140.40 140.80 32 -0.71% 8.70%
Romande Energie N 1125.00 -0.88% -10.00 10 1125.00 1125.00 1125.00 29 1125.00 1135.00 21 0.44% -3.81%
SFPI N 89.00 0.00% 0.00 3089 89.00 89.00 89.00 605 88.00 89.00 544 -1.11% 3.49%
SFS N 87.25 2.05% 1.75 13366 85.65 85.60 87.65 13 87.20 87.25 64 4.84% 12.06%
SIG Combibloc N 10.94 -0.55% -0.06 21713 11.00 10.94 11.00 3746 10.94 10.98 5953 3.00% 5.16%
SNB N 5940.00 0.34% 20.00 17 5920.00 5920.00 5940.00 13 5940.00 5960.00 30 18.40% 42.65%
Santhera N 14.34 -2.45% -0.36 7647 14.60 14.34 14.78 697 14.34 14.50 125 0.41% 118.10%
Schaffner N 265.00 0.00% 0.00 1 265.00 265.00 265.00 41 263.00 266.00 27 0.76% 2.71%
Schindler N 208.60 0.48% 1.00 7847 207.40 207.20 209.20 190 208.60 208.80 70 -5.46% 8.92%
Schindler PS 213.80 0.66% 1.40 31691 212.80 212.20 214.20 268 213.80 214.00 1360 -6.18% 9.09%
Schlatter N 43.20 0.93% 0.40 457 43.00 43.00 43.20 271 43.20 46.40 350 -2.73% 32.10%
Schmolz + Bickenbach 0.51 -1.16% -0.01 162535 0.52 0.51 0.52 8442 0.51 0.51 41888 -8.51% -4.44%
Schweiter I 961.00 1.05% 10.00 884 952.00 951.00 961.00 10 961.00 963.00 5 -6.58% 9.44%
Sensirion N 44.00 -0.79% -0.35 6089 44.70 43.95 44.75 247 43.95 44.30 74 8.17% 4.97%
Siegfried N 358.50 -0.28% -1.00 1484 361.50 357.50 361.50 3 358.00 358.50 83 -0.69% 6.99%
Sonova N 196.25 -0.08% -0.15 22871 196.25 195.70 196.75 75 196.20 196.30 589 1.60% 22.29%
Spice 21.20 2.91% 0.60 1814 20.60 20.60 21.20 200 20.80 21.20 405 -0.96% -11.21%
St. Galler Kantonalb 482.00 0.31% 1.50 273 483.00 480.00 483.00 102 481.50 482.50 37 0.21% 6.42%
Starrag N 47.00 0.00% 0.00 5 47.00 47.00 47.00 49 47.20 48.20 47 -6.00% 9.30%
Straumann N 801.00 -1.29% -10.50 11203 811.50 798.50 812.50 96 801.00 802.00 49 2.40% 31.31%
Sulzer N 99.65 1.74% 1.70 4391 98.75 98.05 99.65 45 99.55 99.70 22 1.93% 25.50%
Sunrise N 73.25 -0.75% -0.55 56912 73.80 72.55 74.00 410 73.15 73.30 254 -3.28% -14.63%
Swatch Group N 57.35 2.05% 1.15 26704 56.50 56.50 57.45 200 57.30 57.35 1494 - -1.06%
Swiss Prime Site N 86.80 0.35% 0.30 13058 86.75 86.35 86.80 94 86.70 86.80 608 2.67% 8.74%
Swissquote N 37.65 0.53% 0.20 11774 37.50 37.10 37.80 1011 37.60 37.65 542 -7.07% -17.24%
Tamedia N 106.00 0.47% 0.50 151 105.50 105.50 106.50 55 106.00 106.50 83 -9.83% -
Tecan N 240.40 0.67% 1.60 2189 239.60 239.20 242.00 60 240.20 240.60 104 1.62% 25.16%
Temenos N 143.90 0.35% 0.50 44065 143.50 143.30 144.10 598 143.80 143.90 278 -1.92% 21.63%
Thurgauer KB PS 106.50 0.95% 1.00 1089 105.00 105.00 106.50 31 106.00 106.50 538 0.96% 4.46%
Titlis-Bahnen N 378.00 0.53% 2.00 129 376.00 376.00 379.00 38 372.00 378.00 35 1.08% 0.80%
Tornos N 8.48 0.95% 0.08 2385 8.46 8.40 8.48 480 8.46 8.52 100 -2.55% 36.36%
U-Blox N 81.75 -0.30% -0.25 7332 82.10 80.55 82.90 30 81.50 81.80 212 -6.39% 3.86%
VAT N 105.70 1.63% 1.70 18792 103.80 103.80 105.70 1043 105.60 105.80 888 5.69% 20.51%
VP Bank I 137.40 1.63% 2.20 1061 134.00 134.00 137.40 258 137.00 137.40 506 0.90% -4.38%
VZ Holding N 271.50 1.50% 4.00 38 271.00 271.00 272.00 1 270.50 271.50 15 -0.56% 0.94%
Valartis N 10.50 0.00% 0.00 51 10.30 10.30 10.50 45 10.30 10.50 767 1.94% 1.94%
Valiant N 116.60 0.17% 0.20 689 116.20 116.20 116.80 293 116.40 116.80 197 2.65% 7.78%
Valora N 274.00 -0.18% -0.50 1515 274.50 273.00 274.50 182 274.00 275.00 1371 1.67% 27.67%
Varia N 38.00 - - - - - - 129 37.40 37.80 3875 2.70% 2.15%
Vaudoise Versicherun 504.00 1.00% 5.00 130 502.00 502.00 504.00 29 502.00 504.00 21 -0.20% 2.89%
Vetropack I 2220.00 0.45% 10.00 87 2220.00 2200.00 2220.00 9 2200.00 2210.00 20 3.76% 9.95%
Vifor Pharma N 139.65 0.72% 1.00 40665 138.10 138.00 140.15 435 139.55 139.70 554 9.47% 29.70%
Villars N 755.00 - - - - - - 4 795.00 830.00 2 -3.82% -3.21%
Von Roll I 1.35 -0.73% -0.01 950 1.35 1.35 1.35 3375 1.35 1.36 6050 2.63% 3.41%
Vontobel N 56.35 0.54% 0.30 4338 56.10 56.05 56.35 100 56.30 56.40 170 1.72% 11.21%
Walliser Kantonalban 122.00 0.41% 0.50 100 122.00 122.00 122.00 543 121.50 122.50 559 -1.22% 7.52%
Warteck Invest N 1940.00 - - - - - - 34 1930.00 1940.00 32 - 1.57%
Wisekey N 3.02 -0.33% -0.01 28908 3.00 2.99 3.02 24 3.01 3.02 545 1.34% 8.99%
Ypsomed N 128.50 -0.08% -0.10 204 127.50 127.50 128.90 43 128.50 128.90