19.02.2018 14:49:35
SPI EXTRA TR
4269.94
CHF
-24.98
-0.58%
19.02.2018 14:32
 
Chart
Kursdaten
Kurs 4269.94 Eröffnung 4301.15
Diff. absolut -24.98 Tages-Hoch 4301.15
Diff. % -0.58 % Tages-Tief 4267.75
Volumen - Umsatz -
Schlusskurs vom 16.02.2018 4294.92 Volatilität in % -
Börse Letzter Handel 19.02.2018 / 14:32
Währung CHF Aktualisierungsstand 19.02.2018 / 14:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.10% 4492.1 4111.2
1 Woche 4.23% 4294.9 4153.5
1 Monat -3.12% 4492.1 4111.2
3 Monate 2.48% 4492.1 4111.2
6 Monate 7.71% 4492.1 3903.2
1 Jahr 23.12% 4492.1 3478.3
3 Jahre 58.95% 4492.1 2680.4
9.31
SMI
28.93
13
SMI
-5.58
SMI
-0.1
-4.21
2016
2017
2018
{"2016":{"performance":9.31,"chartHeight":20.2218820015,"year":2016,"ID_NOTATION":"9478210"},"2017":{"performance":28.93,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-0.1,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"9478210"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.21,"chartHeight":16.043127294116,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.2,"chartHeight":12.625859735259,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2018 14:49:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AMS I 110.90 1.00% 1.10 244023 110.40 109.35 111.35 930 110.90 110.95 164 6.09% 24.14%
APG SGA N 444.00 0.23% 1.00 304 447.50 443.00 447.50 15 443.50 444.50 45 4.60% -2.69%
Addex N 3.10 -2.21% -0.07 21036 3.22 3.10 3.24 9213 3.10 3.14 3664 3.93% 38.43%
Adval Tech N 243.00 0.00% 0.00 20 243.00 243.00 243.00 2 240.00 243.00 26 -0.41% 1.67%
Aevis N 60.00 3.09% 1.80 713 60.00 60.00 60.00 291 59.00 60.00 111 -3.00% 0.17%
Airesis N 1.36 - - - - - - 16047 1.32 1.37 3197 -1.45% 19.30%
Airopack N 9.48 - - - - - - 314 9.30 9.46 500 1.07% -2.77%
Allreal N 155.50 -0.13% -0.20 7441 155.90 155.10 156.10 193 155.40 155.50 86 1.57% -5.52%
Also N 132.40 -0.60% -0.80 13450 133.40 132.20 134.80 66 132.20 132.40 178 8.82% -0.60%
Arbonia N 16.10 -1.23% -0.20 10564 16.30 16.10 16.34 609 16.10 16.14 274 5.57% 0.31%
Arundel N 6.30 0.00% 0.00 30 6.30 6.30 6.30 600 6.00 6.75 202 -3.08% -5.55%
Aryzta N 24.45 1.71% 0.41 657536 24.13 23.94 24.50 2430 24.43 24.45 861 7.56% -37.80%
Ascom N 24.80 -0.80% -0.20 17615 25.20 24.75 25.20 569 24.75 24.85 1266 5.71% -0.79%
Autoneum N 299.40 0.07% 0.20 9477 299.60 297.60 300.40 197 299.00 299.40 37 5.28% 6.57%
BC Geneve N 167.00 0.00% 0.00 304 167.00 165.50 167.00 100 166.00 167.00 241 0.60% 1.89%
BC Jura I 56.00 0.00% 0.00 5 56.00 56.00 56.00 791 55.00 56.00 146 - -3.45%
BC Vaudoise N 784.00 0.51% 4.00 2092 789.00 782.00 789.00 83 783.00 784.00 54 4.70% 6.12%
BEKB | BCBE N 184.40 -0.32% -0.60 2056 185.00 184.40 185.80 115 184.20 184.60 18 3.82% 4.88%
BFW Liegenschaften N 43.00 -1.60% -0.70 52 43.80 43.00 43.80 150 42.60 42.90 263 0.23% 1.16%
BKW N 55.30 -0.36% -0.20 4819 55.70 55.10 55.90 277 55.30 55.40 225 0.18% -4.23%
BVZ N 700.00 -2.10% -15.00 68 700.00 700.00 700.00 54 700.00 720.00 22 - 6.32%
Bachem N 128.20 -1.54% -2.00 12253 131.00 128.00 134.40 40 128.20 128.60 184 5.34% -15.45%
Bank Cler N 43.60 -0.91% -0.40 457 43.60 43.50 43.70 15 43.50 43.60 16 4.51% 3.41%
Bank Linth N 490.00 -0.81% -4.00 61 492.00 490.00 494.00 10 488.00 492.00 20 -1.20% -2.76%
Banque Profil I 3.12 -11.36% -0.40 14500 3.46 3.12 3.46 362 3.22 3.42 673 -0.56% -13.73%
Barry Callebaut N 1908.00 -1.14% -22.00 1841 1930.00 1902.00 1937.00 23 1907.00 1908.00 12 7.94% -5.07%
Basellandschaftliche 928.00 -0.22% -2.00 76 924.00 924.00 928.00 22 924.00 928.00 127 0.87% 2.82%
Basilea Pharma N 68.70 -1.58% -1.10 18162 69.65 68.35 70.00 100 68.60 68.65 41 1.82% -8.04%
Basler KB PS 76.60 -0.26% -0.20 150 76.60 76.20 76.60 53 76.20 76.60 260 0.52% 6.44%
Belimo N 4265.00 -0.35% -15.00 163 4290.00 4250.00 4290.00 2 4260.00 4275.00 4 3.13% 0.33%
Bell Food N 411.50 -0.96% -4.00 597 415.00 411.50 415.00 16 411.50 412.00 24 1.59% -3.26%
Bellevue N 25.40 -2.31% -0.60 11940 26.00 25.30 26.00 492 25.20 25.40 1465 9.24% 7.00%
Bobst N 112.70 -1.83% -2.10 16392 116.50 112.00 116.50 166 112.60 112.80 110 5.03% -11.42%
Bossard N 226.40 -1.57% -3.60 3843 229.40 225.40 229.60 42 226.20 226.60 39 2.68% -
Bucher N 401.40 -1.38% -5.60 6636 407.00 400.00 407.00 38 401.00 401.40 15 6.49% 2.78%
Burckhardt Compressi 331.80 -1.89% -6.40 4047 339.00 331.80 339.00 56 331.80 332.40 91 8.54% 7.03%
Burkhalter N 120.20 0.33% 0.40 2037 119.60 119.60 121.00 11 120.20 120.40 138 3.63% -5.59%
Bâloise N 148.60 0.75% 1.10 54559 147.90 147.30 149.00 702 148.60 148.70 494 3.00% -2.77%
CFT I 101.50 0.99% 1.00 660 101.00 100.50 101.50 277 100.50 101.50 124 -0.99% 5.40%
CI COM I 4.50 - - - - - - 441 4.24 4.52 554 -4.26% -3.23%
CPH N 70.50 0.00% 0.00 724 70.50 70.00 70.50 91 70.00 70.50 1183 4.44% 31.65%
Calida N 35.95 0.00% 0.00 1108 35.60 35.60 36.15 15 35.90 36.00 19 0.70% -5.39%
Cassiopea N 37.50 - - - - - - 564 37.00 37.50 599 -0.53% 7.76%
Cembra Money Bank N 86.00 -0.35% -0.30 22456 86.55 85.65 86.55 156 86.00 86.10 665 2.98% -5.01%
Cham Paper N 428.00 0.47% 2.00 61 429.00 428.00 429.00 29 425.00 430.00 40 -0.93% -5.75%
Cicor Technologies N 70.60 -1.67% -1.20 644 71.80 70.60 71.80 20 70.40 70.80 401 11.84% 18.68%
Clariant N 23.78 -0.63% -0.15 1213886 23.77 23.62 23.98 2713 23.77 23.79 4935 -3.16% -12.18%
Coltene N 99.20 0.00% 0.00 763 100.00 99.10 100.00 1 99.20 99.30 100 7.71% 4.53%
Comet N 139.10 -0.86% -1.20 16030 141.70 138.10 141.70 124 139.00 139.30 135 -2.57% -8.54%
Conzzeta N 1118.00 -0.36% -4.00 751 1124.00 1112.00 1130.00 20 1116.00 1118.00 14 6.65% 10.43%
Cosmo N 131.90 -1.35% -1.80 3488 134.00 131.90 134.60 27 132.20 132.60 73 6.53% -8.67%
Crealogix N 175.00 1.16% 2.00 696 173.00 173.00 175.00 119 174.00 175.00 667 3.59% 12.34%
DKSH N 81.45 -0.73% -0.60 10401 82.70 81.40 82.70 734 81.40 81.50 302 3.40% -3.75%
Daetwyler I 199.60 -1.92% -3.90 4603 204.00 199.40 204.00 38 199.40 199.60 126 2.47% 8.01%
Dormakaba N 852.50 -1.10% -9.50 1109 863.00 852.00 864.00 57 852.00 853.00 17 2.86% -5.01%
Dufry N 138.60 -0.65% -0.90 44362 140.00 138.25 140.00 257 138.50 138.60 467 4.61% -3.73%
EFG International N 9.46 -0.42% -0.04 46115 9.57 9.43 9.60 408 9.46 9.48 1947 2.81% -7.77%
Edisun Power N 48.80 1.67% 0.80 427 48.80 48.80 48.80 151 46.20 48.80 322 1.27% 15.66%
Elma Electronic N 424.00 - - - - - - 40 400.00 424.00 34 - 2.17%
Emmi N 710.00 -0.77% -5.50 1101 717.50 709.50 719.00 72 711.00 712.50 10 3.55% 2.00%
Ems-Chemie N 631.50 -0.24% -1.50 8394 641.00 628.50 641.00 42 631.50 632.00 91 -0.86% -2.69%
Evolva N 0.30 -2.12% -0.01 579274 0.31 0.30 0.31 30000 0.30 0.30 16738 8.48% -0.97%
Feintool N 121.60 0.00% 0.00 1309 121.80 121.00 122.40 140 121.40 121.80 65 6.11% 3.05%
Flughafen Zuerich N 228.00 -0.09% -0.20 17342 230.20 227.60 230.20 217 227.80 228.00 45 3.73% 2.38%
Forbo N 1548.00 0.78% 12.00 1157 1540.00 1532.00 1552.00 27 1547.00 1550.00 16 4.49% 2.06%
GAM N 16.52 0.06% 0.01 185414 16.55 16.45 16.62 845 16.51 16.53 1416 3.12% 4.83%
Galenica N 47.08 -1.01% -0.48 14187 47.78 47.08 47.78 267 47.06 47.10 114 4.12% -4.98%
Gavazzi I 345.00 1.47% 5.00 191 349.00 344.00 349.00 7 343.00 345.00 45 3.03% 0.15%
Georg Fischer N 1295.00 -0.77% -10.00 3283 1301.00 1288.00 1306.00 86 1294.00 1296.00 73 4.82% 1.32%
Glarner KB N 30.90 0.00% 0.00 850 30.90 30.80 30.90 600 30.80 30.90 450 1.98% 0.32%
Goldbach N 35.25 0.14% 0.05 14574 35.20 35.20 35.25 2583 35.25 35.30 2746 -0.14% -1.12%
Graubündner KB PS 1485.00 -1.66% -25.00 81 1495.00 1485.00 1510.00 31 1485.00 1495.00 8 1.68% 7.86%
Groupe Minoteries N 364.00 - - - - - - 32 352.00 360.00 300 1.11% -0.34%
Gurit I 980.00 -0.20% -2.00 159 967.00 967.00 981.00 6 979.00 981.00 1 1.45% -6.74%
HIAG Immo N 123.00 -0.81% -1.00 1180 124.00 123.00 125.50 157 123.00 124.50 148 2.06% 2.56%
Helvetia N 565.00 1.89% 10.50 17803 559.00 557.00 568.50 138 564.50 565.00 94 3.74% 1.09%
Highlight I 19.80 -1.98% -0.40 460 19.90 19.80 19.90 390 20.00 20.80 185 5.21% 15.76%
Hochdorf N 304.00 0.33% 1.00 980 303.00 301.00 305.00 71 303.50 305.00 96 3.06% 5.85%
Huber+Suhner N 54.00 0.75% 0.40 10846 53.60 53.60 54.20 1336 53.90 54.10 1444 4.48% 5.41%
Huegli I 912.00 0.00% 0.00 307 912.00 912.00 912.00 3262 912.00 914.00 1280 -0.44% 13.43%
Hypo Lenzburg N 4500.00 -0.44% -20.00 45 4480.00 4480.00 4500.00 12 4480.00 4500.00 9 - 1.80%
IVF Hartmann N 182.00 -0.27% -0.50 45 182.00 182.00 182.00 149 182.00 184.50 42 -2.14% 0.83%
Implenia N 72.80 0.90% 0.65 23216 72.80 71.55 73.00 100 72.75 72.90 197 7.45% 9.48%
Inficon N 555.50 -1.07% -6.00 1022 561.00 554.00 561.50 10 553.50 554.00 28 4.86% -7.72%
Interroll N 1540.00 -1.41% -22.00 508 1550.00 1540.00 1564.00 11 1538.00 1542.00 9 7.13% 8.25%
Intershop N 471.50 0.11% 0.50 296 474.00 470.50 474.00 32 471.00 471.50 35 -0.53% -3.29%
Investis N 61.60 0.00% 0.00 20 61.60 61.60 61.60 183 60.40 61.60 74 1.32% -1.68%
Jungfraubahn N 139.50 0.00% 0.00 81 139.50 139.00 139.50 145 139.00 139.50 20 6.49% 9.67%
KTM Industries AG 7.06 1.15% 0.08 64740 7.04 6.94 7.06 1000 7.02 7.06 3068 1.75% -5.55%
Kardex N 122.80 -2.07% -2.60 5386 125.20 122.20 125.60 120 122.60 123.20 127 9.04% 4.85%
Komax N 306.20 0.33% 1.00 11075 306.00 306.00 309.00 91 306.00 306.40 56 3.39% -4.48%
Kudelski I 10.80 -0.18% -0.02 102124 10.86 10.50 10.86 2995 10.74 10.80 1679 -8.92% -10.21%
Kuros N 11.75 -0.42% -0.05 3309 11.85 11.75 11.90 584 11.80 11.95 424 -2.48% -0.84%
Kühne + Nagel N 164.15 -0.70% -1.15 43440 165.60 163.95 165.90 617 164.10 164.20 284 3.54% -4.17%
LLB N 50.00 -0.60% -0.30 11197 50.40 49.90 50.60 202 49.90 50.00 1115 0.20% 1.31%
Lastminute.com 15.25 -0.65% -0.10 11346 15.35 15.15 15.35 898 15.15 15.25 2096 0.99% -0.32%
Leclanché N 2.54 0.79% 0.02 27384 2.53 2.52 2.57 4500 2.52 2.54 5652 6.78% -4.18%
Lem N 1632.00 -0.49% -8.00 221 1640.00 1618.00 1642.00 16 1628.00 1632.00 7 9.04% -0.73%
Leonteq N 57.75 -0.09% -0.05 37137 58.20 57.60 58.20 431 57.70 57.85 314 -1.37% -8.25%
Lifewatch N 14.80 - - - - - - - - - - -0.34% -
Lindt & Sprüngli N 67700.00 -0.59% -400.00 46 68100.00 67400.00 68100.00 3 67600.00 67600.00 3 3.65% -3.38%
Lindt & Sprüngli PS 5625.00 -1.32% -75.00 473 5620.00 5615.00 5670.00 10 5615.00 5625.00 11 4.88% -4.20%
Logitech N 37.72 -0.92% -0.35 354062 38.46 37.63 38.46 2079 37.71 37.73 593 8.00% 15.71%
Lonza N 242.20 -1.70% -4.20 188674 246.70 241.60 247.20 948 242.10 242.30 555 10.10% -6.42%
LumX N 0.23 - - - - - - 1000 0.23 0.23 270 3.18% 13.50%
Luzerner Kantonalban 511.00 -0.58% -3.00 412 515.00 510.00 516.00 43 510.00 511.00 3 3.94% 10.48%
MCH Group N 57.40 -1.03% -0.60 3365 58.00 56.00 58.00 20 57.20 57.60 273 -6.45% -12.52%
Metall Zug N 3645.00 0.00% 0.00 26 3650.00 3635.00 3650.00 2 3635.00 3645.00 3 2.97% -1.38%
Meyer Burger N 1.70 -0.12% -0.00 2557694 1.72 1.70 1.73 33707 1.70 1.71 19558 6.62% 2.16%
Mikron N 7.38 -1.60% -0.12 1672 7.48 7.32 7.48 100 7.36 7.40 100 5.34% 2.74%
Mobilezone N 12.06 -0.82% -0.10 49100 12.10 12.06 12.18 2684 12.04 12.08 2692 5.74% -5.37%
Mobimo N 260.00 0.00% 0.00 3514 261.00 259.50 261.00 646 259.50 260.50 591 4.42% -0.57%
Molecular Partners N 27.65 2.03% 0.55 27781 27.50 27.50 28.10 120 27.65 27.75 12 5.86% 3.04%
Myriad N 0.51 0.80% 0.00 21437 0.50 0.50 0.51 11285 0.50 0.51 25273 0.60% -28.14%
Newron Pharma N 10.22 -0.97% -0.10 10050 10.36 10.16 10.36 13 10.20 10.22 142 2.18% -11.03%
OC Oerlikon N 15.39 -1.03% -0.16 402201 15.60 15.33 15.62 2799 15.38 15.41 3962 4.50% -5.47%
Orascom N 14.75 2.79% 0.40 28066 14.65 14.65 14.85 998 14.75 14.80 144 1.41% 30.45%
Orell Füssli N 111.00 -1.77% -2.00 539 109.00 109.00 111.00 100 109.00 111.00 80 - 0.18%
Orior N 76.40 0.79% 0.60 856 76.40 76.30 76.60 278 76.40 76.50 59 1.88% -1.75%
PSP N 88.50 -0.17% -0.15 9626 88.80 88.45 89.00 274 88.50 88.55 96 3.14% -4.01%
Panalpina N 154.00 -0.65% -1.00 14405 153.70 153.00 155.20 133 154.00 154.20 183 6.46% 2.58%
Pargesa I 82.00 -0.61% -0.50 6715 82.25 82.00 82.55 229 81.95 82.05 667 3.71% -2.37%
Partners Group N 683.00 -0.51% -3.50 10860 689.00 682.50 689.00 340 682.50 683.00 241 3.31% 2.77%
Peach Property N 30.00 0.33% 0.10 1388 30.00 30.00 30.20 925 30.00 30.10 263 2.75% 3.28%
Perfect Holding N 0.03 0.00% 0.00 15 0.03 0.03 0.03 37200 0.03 0.03 83500 -5.56% -15.00%
Perrot Duval I 73.00 - - - - - - 44 71.00 75.00 3 - 0.27%
Phoenix M. I 642.00 0.16% 1.00 432 643.00 639.00 647.00 19 642.00 643.00 3 3.55% 4.31%
Plazza N 220.00 0.92% 2.00 26 217.00 217.00 220.00 17 219.00 221.00 17 -2.68% -4.39%
Private Equity N 74.50 - - - - - - 157 74.00 75.00 592 3.47% -2.74%
Rieter N 228.40 -0.70% -1.60 1948 231.00 227.80 231.20 14 227.60 227.80 69 4.45% -3.28%
Romande Energie N 1225.00 0.00% 0.00 10 1225.00 1225.00 1225.00 10 1225.00 1240.00 14 -2.78% 3.81%
SFPI N 90.00 -1.10% -1.00 14 90.00 90.00 90.00 715 90.00 91.50 464 -1.62% -4.21%
SFS N 109.90 -0.72% -0.80 4598 111.60 109.80 111.60 300 109.80 110.00 313 2.41% -2.21%
SHL Telemedicine N 7.82 0.26% 0.02 1000 7.82 7.80 7.82 8351 7.80 7.90 1070 4.84% 23.61%
SNB N 5560.00 0.00% 0.00 162 5620.00 5560.00 5720.00 5 5560.00 5600.00 9 8.17% 42.97%
Santhera N 28.70 -1.88% -0.55 11626 29.40 28.60 29.45 500 28.55 28.70 172 7.34% -18.64%
Schaffner N 306.00 - - - - - - 40 302.00 306.00 139 - -1.92%
Schindler N 217.80 -0.91% -2.00 4900 221.80 217.80 221.80 640 217.60 218.00 460 4.07% -0.32%
Schindler PS 223.80 -1.24% -2.80 48376 227.80 223.80 227.80 585 223.60 223.80 743 4.42% 1.03%
Schlatter N 46.40 - - - - - - 324 46.00 47.60 74 -0.85% -2.83%
Schmolz + Bickenbach 0.75 0.00% 0.00 685494 0.75 0.75 0.75 23280 0.75 0.75 12500 1.35% -10.71%
Schweiter I 1148.00 -0.35% -4.00 707 1158.00 1144.00 1158.00 17 1148.00 1150.00 38 4.73% -8.86%
Siegfried N 327.00 -1.06% -3.50 3399 329.50 327.00 330.00 320 327.00 327.50 128 7.83% 2.01%
Sika I 7665.00 -1.41% -110.00 1792 7825.00 7650.00 7825.00 28 7660.00 7665.00 36 5.71% 0.45%
Sonova N 146.20 -1.05% -1.55 69441 148.10 145.85 148.25 191 146.20 146.25 94 4.23% -2.92%
Spice 28.00 0.72% 0.20 200 28.00 28.00 28.00 2000 27.40 27.60 500 -2.11% -3.81%
St. Galler Kantonalb 519.00 -0.19% -1.00 526 520.00 518.00 520.00 55 518.00 519.00 6 5.80% 7.44%
Starrag N 64.80 -0.31% -0.20 281 65.00 64.60 65.00 270 64.80 65.00 6966 -1.52% -0.76%
Straumann N 667.50 -1.48% -10.00 17528 685.00 666.00 686.00 90 667.00 667.50 18 8.05% -1.60%
Sulzer N 126.80 -0.63% -0.80 12996 128.10 126.50 128.90 377 126.80 126.90 113 4.59% 7.95%
Sunrise N 93.45 -1.16% -1.10 199479 97.20 93.30 97.40 418 93.45 93.55 387 8.12% 6.24%
Swatch Group N 78.05 -0.83% -0.65 25694 78.85 77.90 78.85 412 78.05 78.10 155 6.64% 5.64%
Swiss Prime Site N 87.85 -0.68% -0.60 22134 88.80 87.70 88.80 596 87.80 87.85 41 3.39% -1.72%
Swissquote N 46.00 1.10% 0.50 9235 45.50 45.50 46.30 50 45.95 46.10 779 3.29% 19.27%
Tamedia N 133.00 -0.37% -0.50 278 132.50 132.50 133.50 42 132.50 133.00 82 -0.74% -3.26%
Tecan N 196.40 -0.81% -1.60 1692 197.00 194.10 197.80 58 196.20 196.50 20 6.68% -2.32%
Temenos N 122.80 -1.37% -1.70 73508 124.80 121.90 125.00 692 122.70 122.90 668 4.45% -0.40%
Thurgauer KB PS 104.00 -1.42% -1.50 948 105.50 104.00 106.00 10 104.00 104.50 104 0.96% 3.74%
Titlis-Bahnen N 435.00 0.00% 0.00 13 435.00 435.00 435.00 10 414.00 435.00 303 6.62% 10.62%
Tornos N 10.40 2.46% 0.25 188317 10.35 10.30 11.35 4539 10.35 10.45 1338 23.78% 66.94%
U-Blox N 201.20 -0.98% -2.00 5483 204.00 200.80 206.00 82 201.20 201.40 113 2.47% 5.94%
VAT N 145.10 0.14% 0.20 27979 145.60 144.60 145.60 321 145.00 145.20 102 9.44% 0.35%
VP Bank I 143.20 -0.56% -0.80 2592 143.80 142.80 144.80 38 143.60 144.20 43 7.30% 8.27%
VZ Holding N 294.00 0.34% 1.00 640 296.50 292.00 296.50 34 293.50 294.50 53 0.69% -11.35%
Valartis I 8.45 0.60% 0.05 10 8.45 8.45 8.45 200 8.30 8.45 142 -10.64% -12.13%
Valiant N 112.80 -1.40% -1.60 3659 114.00 112.80 114.40 144 112.60 113.00 272 7.32% 8.54%
Valora N 348.50 -0.57% -2.00 1742 352.00 347.50 352.00 59 348.00 348.50 87 4.47% 7.85%
Varia N 37.70 1.89% 0.70 380 37.20 37.20 37.70 293 37.20 37.60 193 -1.07% -6.57%
Vaudoise Versicherun 526.00 0.00% 0.00 73 524.00 522.00 526.00 57 522.00 526.00 80 2.33% -0.47%
Vetropack I 1820.00 -2.67% -50.00 107 1875.00 1820.00 1875.00 8 1815.00 1835.00 7 3.31% -0.32%
Vifor Pharma N 133.95 -1.80% -2.45 73115 136.65 133.50 136.80 643 133.80 133.95 530 9.08% 9.21%
Villars N 875.00 - - - - - - 9 860.00 890.00 255 -1.13% 5.42%
Von Roll I 1.35 -1.46% -0.02 23315 1.35 1.35 1.36 7000 1.35 1.36 5205 0.37% -2.14%
Vontobel N 64.80 -0.46% -0.30 12508 65.15 64.80 65.60 13 64.85 64.95 159 0.77% 5.85%
Walliser Kantonalban 100.00 0.00% 0.00 361 99.80 99.80 100.00 92 100.00 100.50 253 1.01% 3.95%
Walter Meier N 42.05 0.72% 0.30 4914 42.55 41.50 42.55 51 42.00 42.10 15 3.21% 7.33%
Warteck Invest N 1920.00 - - - - - - 43 1900.00 1920.00 12 - -2.04%
Wisekey N 5.27 1.35% 0.07 41476 5.25 5.21 5.35 447 5.28 5.30 20 -1.14% -14.61%
Ypsomed N 168.90 0.36% 0.60 7023 169.20 168.30 170.00 50 168.60 169.20 78 9.93% 4.79%
Zehnder N 42.40 0.24% 0.10 6283 41.85 41.50 42.40 87 42.35 42.40 158 6.55% 5.88%
Zug Estates N 1765.00 -0.84% -15.00 46 1775.00 1765.00 1775.00 6 1760.00 1765.00 5 4.71% -2.57%
Zuger Kantonalbank I 5640.00 1.44% 80.00 31 5620.00 5560.00 5640.00 6 5580.00 5660.00 12 -1.42% 5.60%
Zwahlen & Mayr I 230.00 - - - - - - 32 230.00 238.00 19 -0.86% 2.22%
Züblin N 26.50 - - - - - - 497 26.30 26.50 1435 -2.57% -0.75%