16.04.2021 01:22:46
SPI EXTRA TR
5614.60
CHF
9.2800
0.17%
15.04.2021 22:06
 
Chart
Kursdaten
Kurs 5614.60 Eröffnung 5612.96
Diff. absolut 9.28 Tages-Hoch 5633.53
Diff. % 0.17 % Tages-Tief 5611.69
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 5605.32 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 22:06
Währung CHF Aktualisierungsstand 16.04.2021 / 01:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.94% 5633.5 4972.2
1 Woche 0.60% 5633.5 5556.8
1 Monat 5.02% 5633.5 5347.4
3 Monate 10.66% 5633.5 4972.2
6 Monate 21.71% 5633.5 4320.0
1 Jahr 46.02% 5633.5 3841.2
3 Jahre 32.87% 5633.5 3189.3
31.49
26.51
8.15
1.13
11.94
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.49,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"9478210"},"2020":{"performance":8.15,"chartHeight":20.26258442482,"year":2020,"ID_NOTATION":"9478210"},"2021":{"performance":11.94,"chartHeight":22.349675596255,"year":2021,"ID_NOTATION":"9478210"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 01:22:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Achiko N 0.23 0.00% 0.00 311519 0.23 0.22 0.23 4000 0.23 0.23 10928 -13.86% -26.75%
Addex N 1.60 -1.53% -0.03 40102 1.63 1.60 1.63 5855 1.60 1.63 6355 -2.13% -19.35%
Adecco N 64.22 0.31% 0.20 625329 63.94 63.84 64.68 353 64.20 64.22 21981 -2.81% 8.55%
Adval Tech N 175.00 - - - - - - 48 170.00 174.00 113 0.57% 2.94%
Aevis N 13.50 -1.46% -0.20 7227 13.70 13.35 13.70 28 13.40 13.50 316 0.00% 8.00%
Airesis N 0.78 - - - - - - 9678 0.71 0.76 4194 3.33% -12.43%
Allreal N 191.80 -0.21% -0.40 19977 192.20 191.80 193.80 917 191.80 192.00 42 -1.54% -5.75%
Also N 281.50 0.90% 2.50 6855 279.50 277.00 282.00 333 281.00 281.50 81 0.90% 11.26%
Aluflexpack N 33.50 5.35% 1.70 23070 31.80 31.80 33.50 279 33.40 33.50 1620 2.76% -1.76%
AMS I 18.84 -2.18% -0.42 2240783 19.30 18.59 19.30 4821 18.83 18.84 6436 -1.90% -2.71%
APG SGA N 218.50 1.16% 2.50 600 216.00 216.00 223.50 52 218.50 220.00 400 -1.58% 10.69%
Arbonia N 16.84 0.00% 0.00 48584 16.88 16.82 17.00 85 16.84 16.86 708 -0.59% 18.93%
Arundel N 2.40 - - - - - - 1000 2.38 2.76 200 -6.98% -4.00%
Aryzta N 1.06 1.34% 0.01 3901534 1.05 1.02 1.06 1634 1.06 1.06 21130 -2.57% 55.57%
Ascom N 15.22 0.53% 0.08 29544 15.34 15.12 15.38 338 15.20 15.24 320 2.15% 16.18%
Asmallworld N 2.68 -6.94% -0.20 33815 2.88 2.50 2.88 4150 2.65 2.82 626 -13.55% -22.99%
Autoneum N 187.90 3.81% 6.90 19008 181.60 181.60 188.90 246 187.90 188.10 86 3.58% 16.27%
Bachem N 445.00 1.14% 5.00 35489 440.00 430.50 447.00 90 444.50 445.00 2159 10.01% 12.52%
Bâloise N 161.00 -0.86% -1.40 104639 162.90 160.60 162.90 666 161.00 161.10 1505 -0.56% 2.22%
Bank Linth N 525.00 -2.78% -15.00 87 540.00 515.00 540.00 6 520.00 530.00 18 2.94% 3.96%
BC Genève N 161.00 0.00% 0.00 643 160.50 160.00 161.50 591 160.00 161.00 768 0.00% 1.26%
BC Jura I 53.00 0.00% 0.00 146 52.50 52.50 54.00 299 52.50 54.00 14 -1.85% 1.92%
BC Vaudoise N 95.00 0.42% 0.40 83258 95.10 94.50 95.40 2335 95.00 95.10 2138 0.53% -1.35%
Banque Profil I 2.54 -9.29% -0.26 23404 2.88 2.50 2.88 998 2.52 2.66 1498 32.98% 4.96%
Barry Callebaut N 2156.00 0.37% 8.00 3073 2152.00 2144.00 2166.00 187 2154.00 2156.00 85 -1.10% 2.47%
Basellandsch. KB PS 928.00 -0.22% -2.00 171 926.00 926.00 930.00 69 924.00 928.00 57 -0.22% -1.28%
Basilea Pharma N 46.26 -0.22% -0.10 26500 46.20 46.10 46.64 549 46.26 46.32 12 -1.20% -12.96%
Basler KB PS 68.40 0.59% 0.40 6366 68.00 67.80 69.00 41 68.20 68.40 232 1.48% 12.87%
BB Biotech N 81.50 1.56% 1.25 75195 80.15 80.15 82.00 2720 81.50 81.55 123 0.99% 9.91%
Belimo N 383.00 -0.52% -2.00 11752 385.00 382.50 392.50 103 383.00 383.50 24 -0.26% -0.26%
Bell Food Group N 293.00 1.21% 3.50 1316 295.00 290.00 295.00 77 291.50 293.00 88 -1.01% 22.85%
Bellevue N 39.80 0.25% 0.10 4925 39.60 39.60 39.80 850 39.60 39.80 2715 1.53% 29.22%
Titlis-Bahnen N 48.90 -0.20% -0.10 1171 48.70 48.40 49.00 10 48.70 49.00 1655 -1.01% 2.09%
BEKB | BCBE N 213.00 0.00% 0.00 3314 214.50 213.00 216.00 32 213.00 214.00 103 -0.47% -6.58%
BKW N 105.00 -1.13% -1.20 47572 106.60 105.00 106.60 6951 105.00 105.20 1022 -1.50% 5.85%
Blackstone Res. N 4.32 -0.92% -0.04 40838 4.32 4.32 4.40 4322 4.32 4.36 666 -1.37% 100.00%
Bobst N 61.95 -1.27% -0.80 14583 63.00 61.65 63.20 16 61.90 61.95 61 -1.82% 15.90%
Bossard N 230.00 1.77% 4.00 10921 228.50 228.00 232.00 197 229.50 230.00 668 6.24% 28.92%
Bucher N 495.00 0.45% 2.20 11495 494.20 493.40 501.50 11 494.80 495.00 120 0.41% 22.04%
Burckhardt Compr. N 337.00 0.30% 1.00 1130 336.00 335.50 342.00 2 337.00 337.50 20 -0.88% 9.77%
Burkhalter N 73.80 0.27% 0.20 6201 73.60 73.30 74.80 32 73.80 74.10 34 -2.77% 11.65%
BVZ N 870.00 -0.57% -5.00 48 870.00 825.00 870.00 3 850.00 870.00 2 0.00% 10.13%
Calida N 37.20 -0.27% -0.10 4345 37.20 37.00 37.20 15 37.00 37.20 194 0.27% 16.61%
Gavazzi I 219.00 0.46% 1.00 336 218.00 215.00 219.00 25 217.00 218.00 230 13.47% 20.66%
Cassiopea N 48.50 -3.00% -1.50 2303 50.00 48.50 50.40 62 48.50 48.70 9 -0.21% 0.00%
Cembra Money Bank N 104.90 -0.29% -0.30 57800 105.40 104.70 106.00 2022 104.80 104.90 527 -2.05% -2.15%
Lindt & Sprüngli N 88900.00 -0.89% -800.00 101 89700.00 88900.00 89900.00 7 88900.00 89000.00 1 -2.20% 0.57%
Lindt & Sprüngli PS 8580.00 -0.29% -25.00 989 8650.00 8535.00 8650.00 10 8580.00 8585.00 2 -1.66% -0.58%
Cicor Technologies N 52.00 0.00% 0.00 348 51.80 51.80 52.40 5 51.80 52.20 5 -0.76% 11.83%
Clariant N 20.14 1.41% 0.28 2254801 19.90 19.80 20.53 1847 20.11 20.14 3817 5.58% 7.01%
Coltene N 130.00 1.56% 2.00 10212 129.00 127.20 131.80 11 129.80 130.00 1282 3.17% 51.16%
Comet N 244.50 1.03% 2.50 20992 243.50 243.00 247.50 470 244.50 245.00 1042 3.82% 23.36%
CI COM I 3.30 - - - - - - 3065 3.30 3.42 954 3.12% 37.50%
Comp. Fin. Tradition 121.00 2.11% 2.50 2104 118.50 117.50 121.00 150 118.50 121.00 1268 1.68% 10.00%
Conzzeta N 1180.00 -0.51% -6.00 1431 1180.00 1178.00 1208.00 104 1180.00 1184.00 60 -1.67% 8.46%
Cosmo N 91.80 0.00% 0.00 10859 91.90 90.70 92.10 262 91.60 91.80 19 8.00% 8.00%
CPH N 64.40 -0.92% -0.60 419 64.80 64.40 65.00 175 64.40 64.60 20 -0.92% -11.29%
Crealogix N 117.00 -1.27% -1.50 322 117.50 117.00 117.50 100 116.50 118.00 50 -0.43% -0.85%
Daetwyler I 289.00 1.05% 3.00 5169 285.00 285.00 289.50 183 288.50 289.00 114 1.40% 12.45%
DKSH N 75.10 2.11% 1.55 133079 73.45 73.45 75.70 261 75.05 75.10 1210 2.46% 12.85%
Dormakaba N 643.00 -1.00% -6.50 3385 649.00 642.50 654.00 104 643.00 644.00 76 -0.85% 27.96%
Dufry N 63.68 -2.03% -1.32 379331 65.00 62.90 65.14 63 63.66 63.68 3069 -0.13% 14.57%
Edisun Power N 120.00 -1.23% -1.50 433 121.00 118.50 122.00 174 118.00 120.00 95 0.00% 3.45%
EFG International N 7.84 -0.38% -0.03 120272 7.87 7.77 7.93 1001 7.84 7.85 5687 2.48% 35.17%
Elma Electronic N 540.00 - - - - - - 58 540.00 550.00 50 0.93% 10.20%
Emmi N 970.50 0.26% 2.50 3649 970.00 966.50 977.00 36 970.00 970.50 4 -2.12% 6.47%
Ems-Chemie N 834.00 0.42% 3.50 14777 832.50 832.50 841.00 73 833.50 834.00 478 -0.30% -2.23%
Evolva N 0.20 0.50% 0.00 571644 0.20 0.20 0.20 22292 0.20 0.20 61999 -1.47% -0.50%
Feintool N 68.50 -0.44% -0.30 2495 69.00 68.50 70.00 1173 68.50 69.60 16 -3.93% 22.54%
Flughafen Zürich N 155.80 -1.02% -1.60 62908 156.30 154.50 158.00 552 155.70 155.80 827 -0.95% -0.19%
Forbo N 1814.00 1.57% 28.00 3172 1786.00 1786.00 1846.00 14 1814.00 1816.00 47 3.07% 19.50%
Fundamenta N 19.75 0.51% 0.10 24486 19.65 19.60 19.85 50 19.60 19.75 756 -0.81% 9.55%
Galenica N 62.05 1.72% 1.05 137282 61.25 61.05 62.20 89 62.00 62.05 2936 1.97% 5.17%
GAM N 2.45 -0.89% -0.02 223974 2.50 2.44 2.50 1584 2.45 2.45 1837 -0.65% 13.31%
Georg Fischer N 1288.00 -0.23% -3.00 7202 1287.00 1284.00 1305.00 168 1287.00 1288.00 53 0.16% 12.98%
Glarner KB N 31.50 0.00% 0.00 64 31.30 31.30 31.50 23 31.30 31.50 48 1.29% 5.70%
Graubündner KB PS 1490.00 0.00% 0.00 62 1495.00 1480.00 1495.00 51 1480.00 1490.00 15 -1.00% -0.67%
Groupe Minoteries N 336.00 - - - - - - 1521 332.00 334.00 60 -1.75% 0.00%
Gurit I 2330.00 1.08% 25.00 481 2300.00 2300.00 2375.00 3 2325.00 2330.00 8 -3.52% -6.05%
Helvetia N 110.10 -0.45% -0.50 137379 109.90 109.30 110.30 3511 110.00 110.10 2700 -1.87% 17.88%
Hiag Immo N 116.50 1.30% 1.50 1422 115.00 114.50 118.00 36 115.00 116.50 289 1.30% 6.39%
Highlight E&E I 26.40 -0.75% -0.20 1 26.40 26.40 26.40 80 27.00 27.80 100 -9.59% -7.69%
Hochdorf N 61.00 -1.61% -1.00 304 61.10 61.00 61.10 149 61.00 61.80 50 1.50% -3.48%
Huber+Suhner N 74.50 -0.27% -0.20 17010 74.50 74.40 75.30 49 74.50 74.60 116 -2.87% 6.58%
Hypo Lenzburg N 4260.00 -0.93% -40.00 8 4280.00 4260.00 4280.00 1 4260.00 4280.00 1 0.47% 0.47%
Idorsia N 25.96 -0.31% -0.08 194386 26.00 25.70 26.06 1134 25.94 25.96 3285 2.12% 1.72%
Implenia N 26.48 1.38% 0.36 35888 26.02 26.02 26.70 45 26.44 26.48 72 1.15% 10.15%
Ina Invest N 18.88 0.00% 0.00 15206 18.88 18.46 18.88 25 18.70 18.88 499 1.40% -3.18%
Inficon N 1042.00 0.39% 4.00 3979 1038.00 1036.00 1056.00 201 1042.00 1044.00 36 3.58% 28.96%
Interroll N 3400.00 -1.31% -45.00 925 3455.00 3390.00 3455.00 53 3400.00 3405.00 19 -1.88% 26.16%
Intershop N 611.00 0.00% 0.00 881 618.00 610.00 618.00 10 611.00 614.00 7 -1.45% -0.65%
Investis N 96.20 -0.41% -0.40 319 96.20 95.60 96.60 117 95.60 96.20 993 0.21% 5.25%
IVF Hartmann N 178.00 0.56% 1.00 455 174.00 174.00 178.00 30 174.00 178.00 89 4.09% -4.81%
Julius Bär N 60.96 -0.16% -0.10 584559 61.18 60.68 61.44 4427 60.92 60.96 2325 -0.55% 19.53%
Jungfraubahn N 139.40 0.14% 0.20 2015 140.00 138.60 140.40 6 139.20 139.40 7 -4.26% 1.60%
Kardex N 199.60 -1.19% -2.40 8295 202.00 197.20 203.50 127 199.40 199.60 305 -0.45% 3.10%
Klingelnberg N 24.80 0.00% 0.00 469 24.90 24.80 24.90 490 24.50 24.80 594 -1.98% 13.76%
Komax N 227.40 -0.26% -0.60 2695 225.60 225.60 230.20 3 227.40 227.60 54 -1.13% 28.98%
Kudelski I 4.42 -0.67% -0.03 98052 4.46 4.33 4.48 4297 4.39 4.49 5700 -2.86% 28.12%
Kühne + Nagel N 281.90 1.18% 3.30 117778 279.50 279.50 283.40 91 281.80 281.90 363 3.41% 40.39%
Kuros BioSciences N 2.12 0.00% 0.00 24582 2.15 2.07 2.15 1000 2.09 2.13 63 1.92% 4.95%
Lalique N 35.80 - - - - - - 140 35.00 35.80 603 1.70% -2.19%
Landis+Gyr N 68.25 1.71% 1.15 103033 66.55 66.55 69.45 748 68.25 68.30 2311 -0.80% -1.66%
Lmgroup I 38.80 1.57% 0.60 43537 38.20 37.60 39.30 167 38.80 38.90 88 1.04% 49.23%
Leclanché N 0.98 -1.41% -0.01 32342 0.97 0.97 0.99 7891 0.97 0.98 9000 -1.81% -12.86%
Lem N 1860.00 -0.64% -12.00 511 1872.00 1850.00 1874.00 1 1856.00 1860.00 16 -0.85% 7.64%
Leonteq N 46.45 -0.96% -0.45 12580 46.55 46.20 47.10 65 46.40 46.45 260 -2.11% 32.52%
LLB N 55.30 2.22% 1.20 16742 54.10 54.10 55.40 16428 55.30 55.40 71 0.00% 5.33%
Logitech N 101.95 0.30% 0.30 492956 102.05 101.55 102.95 3772 101.90 101.95 4518 1.85% 18.66%
Luzerner KB N 434.00 -0.23% -1.00 2333 431.00 431.00 435.00 489 434.00 435.00 160 -0.23% 8.36%
MCH Group N 13.20 0.38% 0.05 1355 13.20 13.05 13.25 310 13.05 13.20 129 -0.75% 10.00%
Medacta N 115.60 4.90% 5.40 10183 110.20 110.20 116.20 8 115.40 115.60 772 8.04% 31.96%
Medartis N 70.40 1.00% 0.70 4986 69.80 69.40 70.70 90 70.40 70.60 9 1.29% 51.40%
Meier Tobler N 15.60 -1.27% -0.20 2829 15.70 15.45 15.75 15 15.55 15.60 58 -3.11% 25.30%
Metall Zug N 1995.00 2.05% 40.00 243 1960.00 1960.00 2000.00 2 1990.00 1995.00 5 0.25% 33.00%
Meyer Burger N 0.45 2.62% 0.01 17878316 0.44 0.42 0.45 5500 0.45 0.45 33884 -1.06% 32.78%
Mikron N 6.10 -1.93% -0.12 3790 6.16 6.10 6.18 10524 6.10 6.16 80 0.00% 12.96%
Mobilezone N 11.80 -1.34% -0.16 49230 11.94 11.72 11.96 1405 11.78 11.80 965 -5.45% 17.06%
Mobimo N 294.00 0.34% 1.00 3861 292.00 292.00 296.00 79 293.50 294.00 115 0.17% 2.80%
Molecular Partners N 24.15 -0.82% -0.20 10501 24.50 23.70 24.50 169 24.15 24.20 128 3.65% 16.39%
Newron Pharma N 2.50 -3.66% -0.10 44824 2.55 2.48 2.58 2111 2.48 2.50 308 -1.19% 16.28%
Novavest N 48.90 0.00% 0.00 851 48.90 48.40 48.90 210 48.40 48.90 112 3.38% 11.14%
ObsEva N 2.60 -2.99% -0.08 104928 2.79 2.56 2.79 370 2.57 2.60 1581 -9.72% 36.13%
OC Oerlikon N 10.70 1.71% 0.18 670742 10.56 10.55 10.79 11511 10.70 10.71 20969 -2.99% 16.94%
Orascom N 10.20 0.00% 0.00 5830 10.20 10.02 10.30 17 10.20 10.22 99 -2.49% 10.51%
Orell Füssli N 113.00 1.35% 1.50 114 113.50 111.50 113.50 168 111.50 113.00 6 -1.74% 5.61%
Orior N 85.00 1.31% 1.10 10517 84.30 83.90 85.50 23 84.90 85.00 480 -0.82% 12.73%
Peach Property N 51.60 0.00% 0.00 11790 51.60 51.40 52.00 20 51.40 51.60 2026 0.39% 12.17%
Perfect Holding N 0.07 -5.63% -0.00 93484 0.07 0.07 0.07 44672 0.07 0.07 1587 -6.94% -17.28%
Perrot Duval I 115.00 - - - - - - 149 112.00 115.00 70 0.00% -3.36%
Phoenix Mecano I 463.00 -0.75% -3.50 131 463.50 460.00 463.50 2 457.50 463.50 2 0.65% -0.32%
Pierer Mobility I 78.20 -0.13% -0.10 75221 78.50 77.70 78.50 319 78.00 78.20 95 1.96% 9.99%
Plazza N 321.00 0.00% 0.00 905 321.00 318.00 321.00 20 319.00 321.00 577 -0.31% 5.94%
Poenina N 55.00 0.73% 0.40 1060 54.60 54.20 55.00 10 54.20 55.00 357 1.48% 12.94%
Polyphor N 7.40 -1.99% -0.15 3585 7.49 7.23 7.49 1025 7.22 7.40 18099 -2.63% -9.20%
Private Equity N 81.00 -1.22% -1.00 636 82.00 81.00 82.00 674 81.00 81.50 1000 3.18% 37.29%
PSP N 113.70 0.26% 0.30 93617 113.50 113.20 114.60 1453 113.70 113.80 2220 0.44% -3.89%
Relief Therapeut. N 0.25 -0.80% -0.00 28305552 0.25 0.23 0.25 7893 0.25 0.25 50000 -11.39% -7.43%
Rieter N 132.60 0.91% 1.20 10883 131.20 130.60 132.80 66 132.60 132.80 138 2.16% 37.13%
Romande Energie N 1280.00 0.00% 0.00 11 1280.00 1275.00 1280.00 13 1260.00 1280.00 74 0.00% 13.27%
Santhera N 2.65 -1.12% -0.03 201501 2.71 2.58 2.71 1210 2.65 2.67 2000 -5.69% -5.36%
Schaffner N 245.00 5.15% 12.00 1903 235.00 235.00 250.00 53 243.00 246.00 5 -2.39% 20.10%
Schindler N 269.60 0.67% 1.80 18252 267.20 267.20 270.60 361 269.60 270.00 113 -0.30% 13.09%
Schindler PS 278.10 0.83% 2.30 82860 276.80 275.90 279.00 2564 278.10 278.40 163 -0.11% 16.55%
Schlatter N 26.40 -0.75% -0.20 874 26.40 26.40 26.40 482 26.20 26.40 126 -0.75% -10.20%
Schweiter I 1534.00 0.13% 2.00 1237 1538.00 1526.00 1544.00 11 1532.00 1534.00 45 -0.78% 5.07%
SNB N 5360.00 0.00% 0.00 18 5380.00 5300.00 5380.00 2 5300.00 5360.00 9 0.75% 14.53%
Sensirion N 64.50 2.87% 1.80 20629 62.70 62.70 64.80 551 64.40 64.50 155 1.10% 12.57%
SF Urban Prop. N 101.00 0.00% 0.00 183 100.00 100.00 101.00 36 99.50 101.00 776 1.51% 4.12%
SFS N 122.90 0.24% 0.30 18272 122.20 122.10 123.50 31 122.80 122.90 654 0.74% 17.05%
Siegfried N 793.00 1.67% 13.00 9404 782.50 779.50 795.00 65 793.00 793.50 62 1.99% 21.72%
SIG Combibloc N 22.62 1.16% 0.26 488244 22.34 22.28 22.64 1708 22.60 22.62 3289 0.35% 10.13%
SoftwareOne N 24.30 -1.62% -0.40 472014 24.75 24.10 24.75 11745 24.25 24.30 18234 -0.41% -7.25%
Sonova N 262.40 0.00% 0.00 139765 263.10 261.80 265.00 1903 262.30 262.40 1112 1.59% 14.09%
Spice Priv. Eq. N 8.70 0.00% 0.00 2540 8.70 8.70 8.95 1089 8.65 9.00 2000 -3.33% -8.42%
St. Galler KB N 431.50 0.35% 1.50 1407 430.50 429.00 434.50 2 431.50 432.00 30 -0.46% 3.98%
Stadler Rail N 45.22 0.40% 0.18 118770 45.16 45.00 45.38 128 45.16 45.22 59 -0.75% 11.88%
Starrag N 44.80 0.45% 0.20 78451 44.60 44.60 44.80 68 42.60 44.60 500 1.82% 14.29%
Straumann N 1245.00 0.24% 3.00 18429 1241.50 1239.50 1263.00 53 1245.00 1245.50 39 1.47% 20.70%
Sulzer N 107.80 1.99% 2.10 144506 106.30 105.70 109.50 1450 107.80 107.90 95 2.86% 15.79%
Swatch Group N 54.15 -1.19% -0.65 60754 54.80 53.85 55.00 149 54.10 54.15 791 0.65% 15.80%
Swiss Prime Site N 88.80 -0.17% -0.15 121041 89.00 88.55 89.80 1382 88.75 88.80 6395 -1.28% 2.19%
Swiss Steel N 0.28 -1.93% -0.01 1570826 0.28 0.28 0.28 5877 0.28 0.28 45952 -0.89% 23.56%
Swissquote N 145.60 1.11% 1.60 60602 145.00 142.80 147.20 165 145.60 145.80 80 9.80% 69.50%
Tecan N 457.60 -0.46% -2.10 20124 458.20 456.40 464.00 1209 457.60 458.00 129 4.28% 5.49%
Temenos N 145.10 -0.34% -0.50 184145 145.50 144.05 146.55 835 145.10 145.15 2079 0.28% 17.35%
Thurgauer KB PS 108.00 0.93% 1.00 3377 106.00 105.00 108.00 9 107.50 108.00 67 0.93% 3.35%
Tornos Holding 7.25 -0.55% -0.04 44336 7.36 7.12 7.38 100 7.25 7.38 99 13.28% 75.12%
TX Group N 80.50 0.00% 0.00 4286 80.50 80.40 80.70 233 80.40 80.50 388 0.62% 13.70%
U-Blox N 65.70 0.77% 0.50 27755 66.30 65.45 67.20 951 65.70 65.75 175 1.31% 11.64%
V-Zug N 134.20 4.35% 5.60 13502 129.00 128.80 138.60 209 134.20 135.60 50 14.70% 51.98%
Valartis N 9.45 -3.57% -0.35 1528 9.80 9.45 9.80 200 9.40 9.50 200 2.72% 5.00%
Valiant N 99.70 -0.50% -0.50 12524 100.80 99.50 100.80 429 99.70 99.80 184 -1.29% 15.26%
Valora N 196.60 -0.30% -0.60 15133 197.40 196.00 202.00 143 196.60 196.80 46 -2.19% 13.12%
Varia N 38.50 -0.77% -0.30 864 38.80 38.50 38.80 99 38.50 38.80 3182 0.52% -2.28%
VAT Group N 268.20 -3.80% -10.60 157505 285.00 266.00 285.00 1706 268.20 268.40 548 -2.47% 21.47%
Vaudoise Vers. I 488.00 -0.81% -4.00 880 490.00 487.00 492.00 1 488.00 490.00 1 -0.81% 2.74%
Vetropack N 57.00 -1.38% -0.80 13262 57.40 57.00 58.00 1109 57.00 57.20 76 -3.39% -4.52%
Vifor Pharma N 132.50 2.16% 2.80 182246 129.45 129.30 132.90 63 132.50 132.55 813 1.81% -4.68%
Villars N 720.00 - - - - - - 4 720.00 750.00 57 0.00% -7.10%
Von Roll I 0.85 0.00% 0.00 9834 0.84 0.84 0.85 2050 0.84 0.85 1466 0.47% 6.27%
Vontobel N 75.05 1.42% 1.05 80748 74.05 73.95 75.80 446 75.05 75.10 641 2.25% 6.91%
VP Bank I 118.60 1.37% 1.60 5591 117.00 116.60 120.00 26 117.80 118.60 120 1.37% 5.89%
VZ Holding N 79.10 -0.75% -0.60 1758 79.50 78.60 79.70 11 78.60 79.10 141 -1.98% -2.22%
Walliser KB I 108.00 0.93% 1.00 3531 106.50 106.50 108.00 692 106.50 108.00 690 1.41% 2.86%
Warteck Invest N 2340.00 0.00% 0.00 21 2340.00 2320.00 2340.00 18 2320.00 2340.00 45 0.43% -1.68%
Wisekey N 1.82 3.11% 0.06 681153 1.84 1.78 1.94 6199 1.82 1.83 2034 -14.72% 48.98%
Ypsomed N 161.00 0.37% 0.60 4015 160.00 158.80 161.20 8 160.80 161.00 285 1.00% 8.64%
Zehnder N 78.60 1.68% 1.30 39512 77.70 77.30 80.00 5 78.40 78.60 5 3.15% 32.99%
Züblin N 28.00 -1.41% -0.40 652 28.40 28.00 28.60 84 27.60 28.00 2870 -3.45% 1.45%
Zug Estates N 1990.00 1.74% 34.00 22 1965.00 1960.00 1990.00 2 1960.00 1990.00 2 -0.50% -1.97%
Zuger Kantonalbank N 6900.00 -0.58% -40.00 16 6940.00 6900.00 6940.00 14 6900.00 6940.00 6 0.00% 7.81%
Zur Rose N 368.50 2.36% 8.50 50472 360.50 355.00 372.00 583 368.50 369.00 952 6.97% 30.21%
Zwahlen & Mayr I 190.00 -2.06% -4.00 2 194.00 190.00 194.00 66 189.00 208.00 29 0.00% 6.15%