21.10.2021 13:33:28
SPI EXTRA TR
6001.39
CHF
-25.0700
-0.42%
21.10.2021 13:18
 
Chart
Kursdaten
Kurs 6001.39 Eröffnung 5989.39
Diff. absolut -25.07 Tages-Hoch 6028.37
Diff. % -0.42 % Tages-Tief 5989.39
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 6026.46 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 13:18
Währung CHF Aktualisierungsstand 21.10.2021 / 13:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.16% 6297.5 4972.2
1 Woche 1.32% 6038.4 5968.9
1 Monat -0.77% 6206.2 5703.9
3 Monate 1.73% 6297.5 5703.9
6 Monate 7.74% 6297.5 5372.8
1 Jahr 29.44% 6297.5 4320.0
3 Jahre 49.85% 6297.5 3189.3
31.49
26.51
8.15
1.13
20.16
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.49,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"9478210"},"2020":{"performance":8.15,"chartHeight":19.485609858607,"year":2020,"ID_NOTATION":"9478210"},"2021":{"performance":20.16,"chartHeight":24.245687098815,"year":2021,"ID_NOTATION":"9478210"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 13:33:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Achiko N 0.18 0.00% 0.00 26700 0.18 0.18 0.18 2200 0.18 0.18 37799 0.00% -42.68%
Addex N 1.26 0.40% 0.01 9501 1.25 1.25 1.26 499 1.25 1.26 2500 -7.04% -36.93%
Adecco N 47.38 0.70% 0.33 302238 46.95 46.95 47.71 665 47.37 47.39 88 -1.73% -20.47%
Adval Tech N 174.00 2.35% 4.00 2 174.00 174.00 174.00 36 170.00 174.00 47 2.35% 2.35%
Aevis N 13.20 -0.38% -0.05 300 13.25 13.20 13.25 180 13.05 13.20 56 -1.85% 6.00%
Airesis N 0.75 0.67% 0.01 256 0.74 0.74 0.75 1388 0.72 0.74 9106 -3.85% -15.25%
Allreal N 194.20 0.10% 0.20 2759 193.20 193.20 195.20 195 194.20 194.60 25 1.57% -4.67%
Also N 276.50 0.36% 1.00 2079 281.50 274.50 281.50 158 275.00 276.50 182 -0.54% 8.89%
Aluflexpack N 26.80 -0.74% -0.20 11146 26.60 26.40 27.00 529 26.50 26.90 303 -4.26% -20.82%
AMS I 17.79 0.54% 0.10 271701 17.52 17.47 17.86 768 17.78 17.80 1250 4.67% -8.63%
APG SGA N 213.00 -1.62% -3.50 68 214.50 213.00 214.50 78 213.00 215.00 9 0.93% 9.68%
Arbonia N 19.76 -0.60% -0.12 141508 19.94 19.72 20.25 730 19.76 19.80 454 5.74% 40.40%
Arundel N 2.44 - - - - - - 1350 2.22 2.44 1928 -2.40% -2.40%
Aryzta N 1.22 0.83% 0.01 2728719 1.20 1.19 1.25 6729 1.22 1.22 23232 3.96% 77.27%
Ascom N 14.76 0.00% 0.00 5041 14.78 14.58 14.80 667 14.70 14.76 237 3.07% 12.67%
Asmallworld N 3.24 - - - - - - 500 3.10 3.19 1250 1.25% -6.90%
Autoneum N 148.90 -1.19% -1.80 5036 150.80 147.80 152.10 18 148.50 149.10 61 -0.07% -6.75%
Bachem N 734.00 1.24% 9.00 20433 727.00 723.00 757.00 108 734.00 736.00 174 -8.81% 83.31%
Baloise N 142.30 -0.91% -1.30 17552 143.30 142.10 143.60 193 142.30 142.40 196 2.06% -8.83%
Bank Linth N 505.00 1.00% 5.00 48 505.00 505.00 515.00 8 500.00 510.00 6 -0.99% -0.99%
BC Genève N 165.00 0.61% 1.00 56 164.00 163.50 165.00 106 163.50 165.00 78 0.61% 3.14%
BC Jura I 52.00 0.00% 0.00 3 52.00 52.00 52.00 228 52.00 53.00 37 -3.70% 0.00%
BC Vaudoise N 69.80 -0.99% -0.70 27461 70.30 69.70 70.60 472 69.80 69.90 591 1.44% -26.79%
Barry Callebaut N 2138.00 0.00% 0.00 1675 2136.00 2126.00 2146.00 53 2136.00 2138.00 20 -0.09% 1.62%
Basellandsch. KB PS 916.00 0.22% 2.00 49 914.00 914.00 918.00 90 914.00 918.00 6 -0.44% -2.77%
Basilea Pharma N 43.12 0.65% 0.28 7749 43.00 42.76 43.38 186 43.12 43.24 147 -2.37% -19.40%
Basler KB PS 63.00 1.61% 1.00 4481 61.80 61.40 63.00 2221 63.00 63.20 481 -0.64% 2.31%
BB Biotech N 81.35 -1.15% -0.95 28707 81.65 80.60 81.65 143 81.20 81.35 61 2.17% 10.99%
Belimo N 540.00 -0.55% -3.00 2940 502.00 498.00 543.00 33 539.00 541.00 128 8.60% 41.41%
Bell Food Group N 299.00 0.17% 0.50 22 299.00 299.00 299.00 11 296.50 299.00 78 0.67% 25.16%
Bellevue N 41.80 -0.71% -0.30 1891 42.00 41.70 42.00 410 41.80 42.00 207 6.58% 36.69%
Titlis-Bahnen N 46.30 -1.49% -0.70 210 46.70 46.30 46.70 363 46.00 46.60 306 -1.05% -1.88%
BEKB | BCBE N 210.50 0.00% 0.00 643 208.50 208.50 211.00 45 210.00 211.00 206 1.69% -7.68%
BKW N 116.40 0.34% 0.40 16902 115.60 115.40 117.00 418 116.20 116.60 1116 -0.85% 16.94%
Blackstone Res. N 3.02 -1.31% -0.04 12192 3.00 2.98 3.02 1100 3.00 3.02 1776 -9.47% 41.67%
Bobst N 81.15 -0.55% -0.45 4476 80.45 80.45 82.00 91 81.00 81.20 48 0.18% 52.67%
Bossard N 330.00 -0.90% -3.00 3877 332.50 329.50 335.50 44 329.50 330.50 69 -0.75% 86.66%
Bucher N 447.60 -1.76% -8.00 2840 453.20 447.60 454.80 2 447.60 448.20 46 4.02% 12.33%
Burckhardt Compr. N 401.50 -0.99% -4.00 963 402.00 398.50 405.00 22 399.00 400.50 14 -0.49% 32.08%
Burkhalter N 64.90 -0.15% -0.10 745 65.30 64.60 65.30 54 64.60 64.90 59 -0.31% -1.66%
BVZ N 755.00 0.00% 0.00 178 750.00 750.00 765.00 2 750.00 760.00 30 2.03% -4.43%
Bystronic N 1306.00 -0.76% -10.00 306 1316.00 1298.00 1320.00 3 1302.00 1306.00 15 3.62% 20.96%
Calida N 48.10 2.78% 1.30 4642 47.00 46.80 48.50 329 47.90 48.30 212 -2.50% 46.71%
Gavazzi I 253.00 -0.39% -1.00 50 256.00 253.00 256.00 34 253.00 254.00 75 -1.93% 39.94%
Cassiopea N 33.00 -0.30% -0.10 1537 33.00 32.90 33.00 300 33.00 33.20 50 0.30% -31.75%
Cembra Money Bank N 63.10 -0.32% -0.20 16864 62.95 62.75 63.25 97 63.10 63.15 34 0.32% -40.95%
Lindt & Sprüngli N 112300.00 -0.18% -200.00 14 111700.00 111700.00 112700.00 1 112100.00 112600.00 5 0.90% 27.26%
Lindt & Sprüngli PS 10970.00 -0.36% -40.00 279 10960.00 10940.00 11070.00 3 10970.00 10990.00 4 0.36% 27.58%
Cicor Technologies N 57.60 1.41% 0.80 1632 57.00 57.00 58.00 5 57.40 57.80 350 -1.05% 22.15%
Clariant N 17.90 -0.31% -0.06 153538 17.90 17.84 17.95 1065 17.89 17.91 3864 1.15% -4.60%
Coltene N 118.20 1.37% 1.60 239 116.60 116.60 118.20 38 117.60 118.60 14 4.48% 35.58%
Comet N 339.00 -0.15% -0.50 3748 337.00 336.50 343.50 31 338.50 339.50 112 1.80% 71.29%
CI COM I 2.92 - - - - - - 32 2.96 3.48 1308 -8.18% 21.67%
Comp. Fin. Tradition 110.50 -1.34% -1.50 369 110.50 110.00 110.50 153 110.00 110.50 248 0.00% 1.82%
Cosmo N 71.50 0.28% 0.20 1657 70.70 70.70 71.60 13 71.40 71.50 120 0.28% -16.12%
CPH N 72.40 -0.28% -0.20 24 72.40 72.40 72.40 20 72.20 72.40 57 0.83% 0.00%
Crealogix N 119.00 -1.24% -1.50 2 119.00 119.00 119.00 50 119.00 120.00 105 -2.06% 0.85%
Daetwyler I 356.50 0.85% 3.00 1528 353.50 352.50 358.50 16 355.50 356.00 13 0.43% 37.55%
DKSH N 74.90 0.07% 0.05 9467 74.70 74.40 75.10 41 74.85 74.95 246 1.15% 12.47%
Dormakaba N 666.50 -0.74% -5.00 700 670.00 666.50 674.00 6 666.50 667.50 10 1.82% 33.63%
Dottikon ES N 326.00 0.00% 0.00 1851 324.00 322.00 328.00 190 324.00 326.00 86 3.16% 96.79%
Dufry N 46.65 -2.24% -1.07 196783 46.90 45.76 47.34 510 46.63 46.73 142 -5.69% -14.14%
Edisun Power N 132.00 0.76% 1.00 250 129.50 129.50 132.00 84 129.50 132.00 113 -0.76% 12.93%
EFG International N 6.75 -0.74% -0.05 19649 6.77 6.74 6.80 13390 6.74 6.76 408 0.74% 17.24%
Elma Electronic N 680.00 3.03% 20.00 30 670.00 670.00 680.00 100 670.00 680.00 24 1.49% 38.78%
Emmi N 992.50 0.46% 4.50 1296 983.00 978.00 996.50 3 991.50 993.00 16 1.23% 8.39%
Ems-Chemie N 919.00 -0.16% -1.50 3635 916.00 912.00 921.00 39 918.00 919.50 60 2.45% 7.91%
Evolva N 0.14 -0.72% -0.00 147639 0.14 0.14 0.14 80000 0.14 0.14 8000 1.76% -31.19%
Feintool N 58.10 -3.33% -2.00 699 59.80 57.90 59.80 20 57.90 58.10 2 0.67% 7.51%
Flughafen Zürich N 159.30 -3.69% -6.10 38469 162.70 157.70 164.90 190 159.20 159.40 179 -0.06% 5.96%
Forbo N 1820.00 -0.11% -2.00 569 1808.00 1808.00 1832.00 4 1814.00 1820.00 8 1.56% 20.03%
Fundamenta N 19.80 -0.50% -0.10 3443 19.90 19.75 19.90 2670 19.80 19.90 50 0.25% 10.38%
Galenica N 68.85 0.29% 0.20 32897 68.55 68.35 69.20 230 68.80 68.90 240 2.01% 16.36%
GAM N 1.66 -1.07% -0.02 83149 1.62 1.62 1.66 676 1.65 1.67 4304 4.74% -22.46%
Georg Fischer N 1360.00 -2.02% -28.00 2521 1380.00 1360.00 1382.00 38 1359.00 1363.00 11 0.51% 21.75%
Glarner KB N 27.90 2.57% 0.70 3772 27.30 27.20 27.90 7078 27.80 28.00 181 -4.56% -8.72%
Graubündner KB PS 1545.00 0.00% 0.00 28 1530.00 1530.00 1545.00 4 1540.00 1545.00 43 0.65% 3.00%
Groupe Minoteries N 410.00 0.00% 0.00 53 410.00 410.00 410.00 53 384.00 408.00 11 0.00% 22.02%
Gurit I 1652.00 -0.24% -4.00 139 1670.00 1642.00 1670.00 4 1644.00 1656.00 17 -7.28% -33.23%
Helvetia N 105.80 -1.49% -1.60 18448 107.00 105.20 107.10 33 105.70 105.90 283 3.47% 14.99%
Hiag Immo N 99.80 -0.70% -0.70 214 99.00 99.00 99.80 120 99.40 100.00 13 0.81% -8.86%
Highlight E&E I 26.20 -2.96% -0.80 11 26.20 26.20 26.20 5 26.20 27.00 4362 -9.66% -8.39%
Hochdorf N 40.50 -0.74% -0.30 1100 40.80 40.50 40.80 500 40.50 40.60 258 -0.49% -35.44%
Huber+Suhner N 79.70 2.97% 2.30 55471 79.00 79.00 81.20 471 79.60 79.90 456 3.20% 10.73%
Hypo Lenzburg N 4240.00 0.00% 0.00 19 4200.00 4200.00 4240.00 6 4200.00 4240.00 7 0.00% 0.00%
Idorsia N 20.32 -0.88% -0.18 283425 20.28 19.77 20.36 1871 20.28 20.34 505 0.00% -19.67%
Implenia N 19.49 -1.02% -0.20 5203 19.40 19.40 19.83 114 19.49 19.50 54 -3.39% -18.09%
Ina Invest N 18.46 1.43% 0.26 1 18.46 18.46 18.46 58 18.20 18.36 1398 -1.62% -6.67%
Inficon N 1166.00 -0.51% -6.00 592 1124.00 1124.00 1180.00 11 1164.00 1168.00 10 3.17% 45.05%
Interroll N 4520.00 -0.55% -25.00 578 4515.00 4500.00 4590.00 7 4510.00 4520.00 6 6.44% 68.65%
Intershop N 586.00 -0.85% -5.00 234 586.00 586.00 590.00 2 586.00 589.00 8 1.03% -3.90%
Investis N 103.00 0.00% 0.00 500 103.00 103.00 103.00 620 102.00 103.00 611 1.48% 12.69%
IVF Hartmann N 139.00 -2.11% -3.00 158 142.00 139.00 143.00 79 140.00 143.00 330 -3.47% -25.67%
Julius Bär N 64.78 -0.55% -0.36 83963 64.78 64.56 65.36 677 64.76 64.80 472 3.53% 27.73%
Jungfraubahn N 142.20 0.00% 0.00 888 142.00 142.00 142.20 40 142.40 142.80 82 3.04% 3.64%
Kardex N 303.50 1.34% 4.00 2148 297.00 297.00 305.00 75 302.50 303.50 86 10.52% 54.70%
Klingelnberg N 16.00 -1.23% -0.20 3068 16.20 15.90 16.20 17 16.00 16.10 421 -1.54% -26.61%
Komax N 235.80 -0.17% -0.40 1646 234.00 233.40 236.80 43 234.60 235.40 5 0.77% 33.98%
Kudelski I 4.00 1.65% 0.07 7104 3.93 3.93 4.00 412 3.94 4.00 6788 0.77% 13.91%
Kühne + Nagel N 291.60 1.04% 3.00 81095 286.80 286.00 296.40 137 291.50 291.70 269 -2.43% 43.73%
Kuros BioSciences N 2.18 -1.80% -0.04 42997 2.22 2.10 2.22 240 2.18 2.21 2214 -3.90% 9.90%
Lalique N 37.00 5.71% 2.00 105 36.60 36.60 37.00 167 35.20 36.80 110 -1.69% -4.37%
Landis+Gyr N 60.00 -0.58% -0.35 32134 59.90 59.55 60.55 281 59.80 59.95 259 1.34% -13.04%
Lmgroup I 43.30 1.88% 0.80 3443 42.50 42.50 43.30 67 42.80 43.30 246 4.17% 63.46%
Leclanché N 0.72 0.56% 0.00 26847 0.72 0.72 0.72 7000 0.72 0.73 2111 -3.24% -36.07%
Lem N 2190.00 0.00% 0.00 46 2190.00 2180.00 2195.00 2 2175.00 2190.00 5 1.86% 26.74%
Leonteq N 62.00 -0.16% -0.10 3941 61.50 60.50 62.30 43 61.80 61.90 58 5.25% 77.18%
LLB N 53.20 0.19% 0.10 483 53.40 53.10 53.40 1090 53.00 53.30 355 0.57% 1.14%
Logitech N 83.58 0.46% 0.38 259316 83.00 82.36 84.02 564 83.56 83.60 610 0.39% -3.17%
Luzerner KB N 426.50 0.71% 3.00 753 422.00 421.50 426.50 52 425.50 427.00 75 0.36% 5.74%
MCH Group N 12.80 -0.39% -0.05 455 12.75 12.75 13.00 155 12.75 12.90 512 -2.65% 7.08%
Medacta N 165.00 0.86% 1.40 6542 163.60 162.80 166.00 34 164.20 164.60 57 11.14% 86.76%
Medartis N 118.60 2.42% 2.80 1435 117.00 116.00 118.60 259 117.20 118.20 64 8.02% 149.03%
Medmix N 44.10 1.89% 0.82 19972 42.47 42.40 44.23 3 44.12 44.24 72 -1.10% 0.00%
Meier Tobler N 18.80 -0.53% -0.10 278 19.00 18.80 19.00 124 18.90 18.95 15 2.72% 51.81%
Metall Zug N 2040.00 0.99% 20.00 94 2030.00 2010.00 2040.00 2 2020.00 2040.00 18 2.02% 34.67%
Meyer Burger N 0.46 -1.87% -0.01 7326206 0.47 0.46 0.48 2002 0.46 0.46 8871 2.79% 40.02%
Mikron N 7.76 -0.51% -0.04 50 7.76 7.76 7.76 204 7.72 7.80 110 -2.50% 44.44%
Mobilezone N 12.60 -1.10% -0.14 7220 12.60 12.60 12.72 120 12.60 12.64 1338 -2.75% 26.39%
Mobimo N 311.50 -0.95% -3.00 2477 310.50 310.50 315.50 117 311.50 312.50 115 0.48% 9.97%
Molecular Partners N 18.10 0.33% 0.06 23698 18.00 18.00 18.18 2000 18.10 18.14 23 -3.63% -13.06%
Montana Aerospace N 36.80 -1.87% -0.70 1875 37.60 36.75 37.60 203 36.65 36.95 227 1.35% 0.00%
Newron Pharma N 1.90 -2.86% -0.06 6068 2.00 1.90 2.00 479 1.90 2.00 10126 -3.92% -8.84%
Novavest N 46.30 -0.22% -0.10 96 45.70 45.70 46.30 193 45.70 46.20 499 0.43% 6.12%
ObsEva N 2.50 -0.40% -0.01 21432 2.47 2.47 2.55 1290 2.50 2.55 1900 -5.28% 31.41%
OC Oerlikon N 9.75 -2.30% -0.23 149489 9.90 9.74 9.95 181 9.74 9.76 304 0.86% 9.07%
Banque Profil I 3.12 0.00% 0.00 750 3.10 3.10 3.12 13 3.00 3.10 841 4.00% 28.93%
Orascom N 11.34 0.35% 0.04 151 11.30 11.30 11.40 300 11.30 11.34 1851 1.44% 22.43%
Orell Füssli N 91.60 -1.51% -1.40 246 93.00 91.40 93.00 325 91.60 92.60 120 0.65% -13.08%
Orior N 94.30 0.11% 0.10 600 94.00 94.00 95.20 21 94.10 94.60 90 2.95% 24.93%
Peach Property N 63.20 0.00% 0.00 1427 63.20 62.80 63.20 396 63.00 63.40 505 0.64% 37.39%
Perfect Holding N 0.08 9.66% 0.01 6000 0.08 0.07 0.08 7000 0.07 0.08 9056 -3.33% -10.49%
Perrot Duval I 101.00 -2.88% -3.00 2 104.00 101.00 104.00 4 98.00 105.00 38 -3.81% -15.13%
Phoenix Mecano I 440.50 0.11% 0.50 41 441.00 440.50 442.00 2 439.00 441.50 2 0.23% -5.27%
Pierer Mobility I 84.90 1.07% 0.90 138 84.60 84.60 84.90 108 84.30 85.00 60 0.60% 18.14%
Plazza N 333.00 0.60% 2.00 163 332.00 330.00 333.00 20 331.00 333.00 108 0.00% 9.90%
Poenina N 43.50 0.00% 0.00 381 43.60 43.50 43.60 872 43.50 43.60 16 -2.68% -10.68%
PolyPeptide N 113.60 -2.91% -3.40 10215 117.60 113.00 117.60 283 113.20 113.80 138 -1.85% 0.00%
Polyphor N 1.74 -0.11% -0.00 1249 1.75 1.74 1.75 2860 1.74 1.83 1757 -0.46% -78.65%
Private Equity N 88.00 1.73% 1.50 8 88.00 88.00 88.00 332 88.00 89.50 251 -1.12% 49.15%
PSP N 116.20 0.69% 0.80 17013 114.80 114.80 116.50 212 116.10 116.30 274 0.35% -2.45%
Relief Therapeut. N 0.09 -4.44% -0.00 9285404 0.09 0.09 0.09 37772 0.09 0.09 113275 -4.05% -66.54%
Rieter N 191.00 -2.55% -5.00 2023 193.20 191.00 194.80 1 190.80 191.00 13 -0.51% 102.69%
Romande Energie N 1365.00 3.02% 40.00 51 1350.00 1345.00 1370.00 2 1360.00 1365.00 19 1.53% 17.26%
Santhera N 1.34 1.36% 0.02 74926 1.32 1.32 1.34 10603 1.32 1.34 70209 -5.03% -52.79%
Schaffner N 296.00 -1.66% -5.00 100 296.00 296.00 296.00 26 295.00 298.00 3 4.88% 47.55%
Schindler N 234.40 -6.09% -15.20 43607 249.00 234.00 249.00 204 234.20 234.60 82 2.38% 4.70%
Schindler PS 237.90 -6.45% -16.40 141104 250.00 237.60 252.70 295 237.60 238.00 280 0.95% 6.58%
Schlatter N 26.80 2.29% 0.60 2540 26.00 26.00 27.00 200 25.80 26.60 450 3.88% -8.84%
Schweiter I 1332.00 -1.33% -18.00 36 1340.00 1332.00 1340.00 15 1334.00 1338.00 7 0.15% -7.53%
SNB N 5120.00 -0.78% -40.00 4 5100.00 5100.00 5140.00 2 5100.00 5160.00 26 0.39% 10.26%
Sensirion N 132.00 -1.49% -2.00 6477 133.20 132.00 136.00 131 132.00 132.40 151 5.68% 133.86%
SF Urban Prop. N 97.50 0.00% 0.00 21 97.50 97.50 97.50 1770 96.50 97.50 185 0.00% 0.52%
SFS N 124.30 -1.27% -1.60 6713 125.10 124.30 125.40 62 124.20 124.30 146 -0.16% 19.90%
SHL Telemedicine N 17.40 0.58% 0.10 2009 17.30 17.30 17.40 1007 17.00 17.40 1846 5.49% 45.38%
Siegfried N 885.00 0.17% 1.50 643 881.00 877.50 891.50 33 884.50 886.00 34 3.51% 35.61%
SIG Combibloc N 24.42 -0.81% -0.20 153415 24.52 24.30 24.78 2749 24.38 24.42 1585 -1.76% 19.86%
SoftwareOne N 22.00 0.00% 0.00 124398 21.80 21.80 22.30 1288 21.95 22.00 4002 5.01% -16.03%
Sonova N 371.70 0.90% 3.30 32943 366.40 364.50 373.80 41 371.60 371.80 122 3.72% 60.17%
Spice Priv. Eq. N 16.10 -2.42% -0.40 1164 16.20 16.10 16.20 3 16.50 16.90 865 5.66% 76.84%
St. Galler KB N 426.00 -0.35% -1.50 349 426.50 425.00 428.00 4 425.50 427.00 47 -1.72% 3.01%
Stadler Rail N 40.68 -0.78% -0.32 132274 41.00 40.40 41.00 191 40.58 40.68 311 5.29% 1.43%
Starrag N 47.60 -0.42% -0.20 9 47.60 47.60 47.60 39 46.60 47.60 356 -2.06% 21.43%
Straumann N 1868.00 0.27% 5.00 8150 1841.00 1841.00 1893.00 15 1867.50 1868.50 1 6.31% 80.61%
Sulzer N 91.95 -1.24% -1.15 30113 93.05 91.75 93.35 54 91.90 92.00 390 7.26% 49.33%
Swatch Group N 48.44 -0.29% -0.14 23213 48.16 48.06 48.78 3 48.44 48.48 333 0.66% 3.89%
Swiss Prime Site N 94.60 0.69% 0.65 26086 93.65 93.50 94.80 380 94.55 94.65 175 1.35% 8.11%
Swiss Steel N 0.35 -2.08% -0.01 861329 0.36 0.35 0.36 9686 0.35 0.36 36215 -4.25% 59.37%
Swissquote N 185.20 -2.32% -4.40 19537 188.40 185.00 190.40 1 185.00 185.20 163 5.33% 120.72%
Tecan N 553.50 1.75% 9.50 5482 536.50 536.50 555.00 61 552.50 553.50 43 2.84% 25.40%
Temenos N 118.55 -0.96% -1.15 92056 119.40 116.40 119.40 45 118.55 118.65 339 -11.33% -3.19%
Thurgauer KB PS 106.00 0.00% 0.00 214 105.00 105.00 106.50 117 106.00 106.50 3282 0.00% 1.44%
Tornos Holding 7.50 -2.60% -0.20 6714 7.70 7.45 7.70 80 7.45 7.50 791 -1.41% 85.99%
TX Group N 158.20 0.13% 0.20 1073 158.20 157.40 159.00 480 158.00 158.60 29 2.60% 123.16%
U-Blox N 65.15 0.39% 0.25 2681 64.50 64.45 65.30 136 64.90 65.15 65 3.34% 10.28%
V-Zug N 131.20 0.92% 1.20 2229 129.40 128.80 136.00 112 130.20 131.40 102 1.25% 47.23%
Valartis N 9.15 0.00% 0.00 1026 9.10 9.10 9.15 200 9.05 9.10 200 0.00% 1.67%
Valiant N 91.70 -0.33% -0.30 3017 91.30 91.00 91.70 2565 91.60 91.70 69 0.88% 6.36%
Valora N 176.20 -0.79% -1.40 1126 177.60 175.60 178.80 39 176.00 176.60 23 -1.66% 2.19%
Varia N 41.10 -0.96% -0.40 3975 41.20 41.00 41.60 455 41.00 41.40 231 2.22% 5.33%
VAT Group N 410.60 1.53% 6.20 32051 399.00 398.00 417.80 22 410.80 411.20 108 3.85% 83.15%
Vaudoise Vers. I 441.00 -0.68% -3.00 220 445.00 441.00 446.00 43 441.00 444.00 115 -0.89% -6.53%
Vetropack N 57.60 -0.69% -0.40 661 57.50 57.50 58.00 1079 57.50 57.80 260 0.35% -2.85%
Vifor Pharma N 123.55 0.94% 1.15 77051 121.85 121.85 124.10 90 123.55 123.60 1 -1.81% -11.94%
Villars N 760.00 - - - - - - 30 735.00 760.00 98 4.11% -1.94%
Von Roll I 1.15 0.88% 0.01 22500 1.12 1.12 1.15 1800 1.13 1.15 2495 4.11% 42.86%
Vontobel N 84.70 -0.47% -0.40 18225 85.00 84.25 85.25 36 84.65 84.70 144 4.48% 21.23%
VP Bank I 102.40 2.20% 2.20 1051 101.00 100.20 102.60 4 100.60 102.40 14 2.24% -10.54%
VZ Holding N 91.90 -0.33% -0.30 637 92.00 91.80 92.10 57 91.80 92.10 38 0.22% 13.97%
Walliser KB I 100.50 -0.50% -0.50 1922 102.00 100.50 102.00 937 100.50 101.50 24 -1.94% -3.81%
Warteck Invest N 2410.00 0.00% 0.00 26 2410.00 2400.00 2410.00 5 2400.00 2410.00 131 0.00% 1.26%
Wisekey N 1.12 0.45% 0.01 47825 1.15 1.12 1.15 12379 1.12 1.14 11500 -1.75% -8.57%
Ypsomed N 151.80 -1.04% -1.60 684 152.40 151.80 154.00 43 151.20 152.80 210 1.72% 3.51%
Zehnder N 101.60 1.70% 1.70 3117 99.50 98.40 102.60 8 101.20 101.60 48 0.91% 69.04%
Züblin N 27.40 -0.72% -0.20 60 27.00 26.80 27.40 646 27.00 27.60 815 0.00% -0.72%
Zug Estates N 2000.00 0.00% 0.00 59 2000.00 1970.00 2000.00 4 1990.00 2000.00 8 0.76% -1.48%
Zuger Kantonalbank N 6700.00 1.52% 100.00 39 6640.00 6640.00 6760.00 1 6660.00 6720.00 6 -1.79% 3.12%
Zur Rose N 359.50 -7.82% -30.50 78158 370.00 355.00 374.50 63 359.50 360.50 175 5.98% 37.81%
Zwahlen & Mayr I 182.00 - - - - - - 9 174.00 182.00 9 0.00% 1.68%