26.05.2018 19:34:06
SPI EXTRA TR
4412.94
CHF
17.36
0.39%
25.05.2018 17:41
 
Chart
Kursdaten
Kurs 4412.94 Eröffnung 4406.99
Diff. absolut 17.36 Tages-Hoch 4431.57
Diff. % 0.39 % Tages-Tief 4402.57
Volumen - Umsatz -
Schlusskurs vom 24.05.2018 4395.58 Volatilität in % -
Börse Letzter Handel 25.05.2018 / 17:41
Währung CHF Aktualisierungsstand 26.05.2018 / 19:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 2.64% 4492.1 4073.0
1 Woche -0.68% 4469.2 4381.9
1 Monat 3.25% 4473.4 4274.1
3 Monate 3.33% 4473.4 4073.0
6 Monate 3.93% 4492.1 4073.0
1 Jahr 11.37% 4492.1 3876.4
3 Jahre 49.43% 4492.1 2680.4
9.31
SMI
28.93
13
2.64
SMI
-5.58
SMI
-6.64
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":2.64,"chartHeight":13.585854289195,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2018 19:34:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AMS I 90.62 -1.37% -1.26 471907 92.00 90.06 92.00 89 - 92.50 500 0.09% 2.45%
APG SGA N 405.00 0.25% 1.00 3538 403.00 403.00 408.00 15 392.00 413.00 40 0.62% -11.04%
Addex N 3.05 0.00% 0.00 3903 3.05 3.01 3.05 15187 3.00 3.06 1400 0.99% 33.19%
Adval Tech N 235.00 0.43% 1.00 154 233.00 233.00 235.00 95 233.00 235.00 228 - -1.67%
Aevis N 62.80 0.32% 0.20 147 62.60 62.60 62.80 20 62.60 62.80 1311 1.62% 8.09%
Airesis N 1.34 0.00% 0.00 559 1.29 1.29 1.34 15534 1.29 1.37 4860 0.75% 17.54%
Airopack N 9.10 1.11% 0.10 3286 8.90 8.90 9.12 6000 8.76 9.12 2286 2.25% -6.67%
Allreal N 160.00 0.50% 0.80 25224 159.60 159.40 160.80 147 159.80 160.40 120 -0.62% -2.91%
Also N 126.80 0.32% 0.40 14902 126.60 126.40 128.80 520 125.00 129.80 770 - -5.37%
Arbonia N 18.14 0.44% 0.08 187673 18.10 18.06 18.30 2000 17.80 18.20 3000 3.42% 11.63%
Arundel N 5.75 2.68% 0.15 60 5.75 5.75 5.75 1194 5.50 6.00 600 1.77% -13.79%
Aryzta N 14.85 -2.43% -0.37 2555809 15.00 14.41 15.45 50 16.00 - 314 -28.67% -61.58%
Ascom N 20.05 0.35% 0.07 66023 19.90 19.90 20.25 2000 19.70 20.40 1500 -0.25% -20.44%
Asmallworld N 12.05 -0.41% -0.05 5561 12.40 11.95 12.85 250 11.80 10.50 50 -8.71% -
Autoneum N 247.40 -0.72% -1.80 9420 250.00 246.80 251.80 200 246.40 256.00 8 -3.96% -11.88%
BC Geneve N 190.50 0.26% 0.50 570 190.00 189.00 190.50 10 189.00 190.50 102 0.26% 16.23%
BC Jura I 55.00 0.00% 0.00 13 54.50 54.50 55.00 15 54.50 55.00 293 - -5.17%
BC Vaudoise N 781.00 -0.64% -5.00 2464 785.00 778.00 788.00 30 775.00 790.00 14 -1.26% 6.26%
BEKB | BCBE N 179.80 -0.11% -0.20 2391 180.00 178.20 181.20 76 179.00 181.00 349 -3.44% 1.93%
BFW Liegenschaften N 42.60 0.00% 0.00 6500 42.80 42.50 42.80 1600 42.50 42.80 1500 -0.23% -1.39%
BKW N 62.20 -0.96% -0.60 53938 62.90 61.90 63.20 400 60.20 62.90 517 -8.12% 7.33%
BVZ N 850.00 0.59% 5.00 7 850.00 850.00 850.00 10 820.00 855.00 10 3.03% 26.39%
Bachem N 127.20 0.95% 1.20 3955 126.00 126.00 128.20 39 126.20 128.00 300 0.32% -17.40%
Bank Cler N 42.30 1.20% 0.50 4183 41.80 41.80 42.40 682 41.80 42.50 472 0.48% -0.59%
Bank Linth N 490.00 0.41% 2.00 29 490.00 488.00 490.00 3 480.00 490.00 10 0.82% -3.54%
Banque Profil I 3.58 2.29% 0.08 34 3.58 3.58 3.58 2084 3.50 3.60 1492 2.87% -12.25%
Barry Callebaut N 1764.00 -0.56% -10.00 7904 1785.00 1752.00 1788.00 101 1750.00 1800.00 47 -1.62% -13.23%
Basellandschaftliche 920.00 0.66% 6.00 478 920.00 916.00 920.00 68 914.00 920.00 65 - 1.71%
Basilea Pharma N 71.90 -0.76% -0.55 44679 72.50 71.90 73.40 200 71.80 73.40 194 -1.57% -5.27%
Basler KB PS 74.00 1.09% 0.80 2617 74.00 73.00 74.00 60 72.00 75.00 440 -1.07% 2.56%
Belimo N 4210.00 0.00% 0.00 187 4195.00 4180.00 4240.00 30 4200.00 4300.00 113 1.94% -1.31%
Bell Food N 407.00 0.49% 2.00 2151 404.50 400.00 408.00 39 - 400.00 20 3.96% -5.24%
Bellevue N 25.00 0.40% 0.10 6340 25.00 24.50 25.00 1500 23.90 25.00 337 -0.79% 2.88%
Bobst N 110.80 -0.27% -0.30 12121 111.10 110.20 111.60 950 108.50 114.00 1000 0.54% -14.51%
Bossard N 203.00 -0.10% -0.20 7482 203.80 201.40 204.00 449 202.00 208.40 25 -2.31% -11.74%
Bucher N 370.40 -0.05% -0.20 12182 373.80 369.40 377.60 19 365.80 388.00 100 -1.85% -6.46%
Burckhardt Compressi 341.40 -0.18% -0.60 6248 340.60 340.00 346.00 102 335.00 350.00 190 1.25% 8.04%
Burkhalter N 89.40 -0.89% -0.80 12601 91.00 89.00 91.00 249 89.00 91.50 500 -5.30% -29.55%
Bâloise N 151.60 0.26% 0.40 99475 152.10 151.30 152.70 680 150.20 154.50 200 -1.94% -0.07%
CFT I 110.00 1.38% 1.50 1912 107.50 107.50 110.00 1000 104.50 110.00 1496 1.38% 15.36%
CI COM I 3.82 - - - - - - 1200 3.64 4.00 1696 - -18.28%
CPH N 85.00 0.00% 0.00 383 84.50 83.50 85.00 20 84.50 85.00 1893 - 58.73%
Calida N 38.45 0.13% 0.05 11632 38.15 37.80 38.80 200 36.50 38.60 85 2.53% 1.18%
Cassiopea N 37.00 3.93% 1.40 1180 35.90 35.90 37.00 100 35.00 37.00 324 -6.33% 6.32%
Cembra Money Bank N 80.00 0.13% 0.10 108378 80.50 76.50 81.15 600 79.60 82.00 3000 -3.03% -11.94%
Ceva Logistics N 26.40 -0.19% -0.05 88978 26.50 26.40 26.62 1000 26.37 26.60 1000 -1.80% -
Cham Paper N 435.00 0.69% 3.00 3 435.00 435.00 435.00 1 433.00 435.00 99 1.16% -3.76%
Cicor Technologies N 63.60 3.25% 2.00 3895 61.80 61.80 64.20 150 62.40 64.80 1000 4.26% 5.12%
Clariant N 24.01 0.17% 0.04 828826 24.04 23.91 24.21 100 23.80 24.41 2000 -2.00% -11.89%
Coltene N 95.40 -0.31% -0.30 2067 95.50 94.40 95.50 500 94.30 97.50 150 2.14% 0.53%
Comet N 137.40 -0.29% -0.40 9850 137.80 136.20 138.10 193 136.60 141.70 100 0.29% -10.43%
Conzzeta N 1228.00 -0.97% -12.00 861 1238.00 1220.00 1238.00 100 1212.00 1296.00 149 -3.00% 20.87%
Cosmo N 108.00 3.65% 3.80 62431 105.00 104.00 108.00 9 107.70 108.00 1257 -14.89% -26.23%
Crealogix N 155.00 -1.27% -2.00 966 155.00 154.00 156.00 100 153.00 155.00 112 -3.12% 0.65%
DKSH N 79.30 0.63% 0.50 37495 79.15 79.15 79.85 100 78.10 80.15 100 -1.12% -6.98%
Daetwyler I 189.00 0.96% 1.80 8553 187.40 187.40 189.40 60 186.00 193.00 30 -2.38% 0.32%
Dormakaba N 791.00 0.70% 5.50 9183 790.00 788.00 794.50 25 785.00 800.00 40 -0.94% -12.84%
Dufry N 140.40 -0.39% -0.55 206480 141.45 140.10 142.40 1070 140.00 144.20 120 -1.51% -3.11%
EFG International N 8.03 8.96% 0.66 819781 7.61 7.61 8.16 2565 7.73 8.13 1000 5.52% -22.04%
Edisun Power N 69.00 0.73% 0.50 1619 68.50 68.50 72.00 211 65.50 70.50 200 2.99% 66.27%
Elma Electronic N 414.00 - - - - - - 9 414.00 420.00 50 - -0.24%
Emmi N 856.00 2.39% 20.00 7937 836.50 836.50 869.50 100 844.00 870.00 8 2.15% 22.02%
Ems-Chemie N 635.50 0.55% 3.50 18091 635.50 635.00 640.00 25 631.00 640.00 102 -1.17% -2.31%
Evolva N 0.25 0.00% 0.00 405944 0.25 0.25 0.25 66893 0.25 0.26 20000 -4.36% -18.55%
Feintool N 116.60 0.87% 1.00 4624 116.00 115.60 117.40 200 115.40 117.40 340 -0.68% -1.19%
Flughafen Zuerich N 210.20 0.29% 0.60 42127 211.00 209.60 212.60 10 220.00 214.00 10 -0.76% -5.70%
Forbo N 1343.00 -0.22% -3.00 2593 1345.00 1337.00 1346.00 20 1332.00 1399.00 5 -1.03% -10.76%
GAM N 15.49 -0.13% -0.02 537348 15.51 15.44 15.75 2000 15.23 15.78 2000 -3.19% -1.65%
Galenica N 54.40 0.74% 0.40 109820 53.95 53.95 54.60 1000 53.60 54.85 91 1.12% 8.69%
Gavazzi I 354.00 -0.28% -1.00 36 358.00 354.00 358.00 5 344.00 359.00 12 -1.12% 4.27%
Georg Fischer N 1300.00 -1.22% -16.00 14814 1320.00 1297.00 1327.00 25 1340.00 1335.00 50 2.44% 0.93%
Glarner KB N 32.60 0.62% 0.20 6246 32.70 32.50 32.70 2 - 33.00 1000 0.31% 5.84%
Graubündner KB PS 1470.00 -0.68% -10.00 200 1475.00 1455.00 1475.00 26 1455.00 1485.00 18 -1.01% 5.00%
Groupe Minoteries N 396.00 0.00% 0.00 3 396.00 396.00 396.00 15 390.00 396.00 68 -0.50% 8.42%
Gurit I 854.00 0.83% 7.00 1236 853.00 845.00 863.00 19 850.00 858.00 8 -2.84% -18.90%
HIAG Immo N 119.00 -0.83% -1.00 3098 120.00 119.00 121.50 68 119.00 120.50 138 -3.25% -1.57%
Helvetia N 585.00 0.69% 4.00 10772 581.50 581.50 589.50 120 575.00 593.00 20 -1.02% 6.65%
Highlight I 23.00 - - - - - - 298 15.50 23.20 407 -0.86% 31.81%
Hochdorf N 272.00 0.37% 1.00 376 271.00 268.00 272.00 120 270.00 272.00 6 1.49% -4.98%
Huber+Suhner N 63.30 0.80% 0.50 39211 62.90 62.80 63.40 75 62.00 63.60 40 0.96% 24.48%
Huegli I 916.00 0.00% 0.00 32 914.00 914.00 916.00 6825 914.00 916.00 308 0.22% 13.93%
Hypo Lenzburg N 4560.00 - - - - - - 2 4540.00 4560.00 4 1.33% 2.70%
IVF Hartmann N 185.50 -1.07% -2.00 49 185.50 185.50 185.50 40 183.00 185.50 251 -1.33% 2.49%
Idorsia N 21.82 0.37% 0.08 195424 21.82 21.70 22.06 500 21.50 22.20 1000 3.12% -14.26%
Implenia N 78.10 0.19% 0.15 21112 78.05 77.70 79.10 100 76.80 80.00 940 -1.51% 18.51%
Inficon N 560.50 0.36% 2.00 3740 559.00 556.00 565.00 100 560.00 566.00 20 -2.52% -7.89%
Interroll N 1804.00 -0.88% -16.00 1252 1820.00 1788.00 1842.00 5 1722.00 1850.00 10 -0.66% 25.02%
Intershop N 506.00 0.20% 1.00 1044 505.00 504.00 507.00 35 503.00 508.00 11 0.20% 3.90%
Investis N 60.60 0.66% 0.40 2198 60.20 60.20 61.40 82 60.20 61.20 500 -2.88% -3.27%
Jungfraubahn N 159.00 -0.62% -1.00 4763 160.00 156.50 160.50 100 157.00 160.00 480 -1.55% 25.00%
KTM Industries AG 70.40 0.57% 0.40 468 70.00 69.40 71.00 125 65.00 71.00 93 3.53% -4.74%
Kardex N 149.60 -1.32% -2.00 15520 152.00 149.00 152.00 60 148.00 152.00 113 0.94% 25.08%
Komax N 284.20 -0.42% -1.20 8206 286.20 284.20 286.20 45 283.00 288.00 120 0.92% -11.05%
Kudelski I 9.94 3.76% 0.36 415739 9.68 9.64 10.00 1000 9.91 10.00 27263 13.60% -17.51%
Kuros N 8.00 -2.44% -0.20 5696 8.22 7.90 8.22 200 7.82 8.22 209 -6.54% -32.77%
Kühne + Nagel N 151.05 0.87% 1.30 148800 150.25 150.25 151.45 100 150.00 153.90 20 -0.10% -12.43%
LLB N 61.20 -0.49% -0.30 9481 61.90 60.40 62.00 40 - 61.30 450 -0.65% 23.26%
Landis+Gyr N 76.00 0.40% 0.30 65227 76.00 75.65 76.85 450 75.50 76.50 300 0.20% -2.06%
Lastminute.com 12.90 -4.09% -0.55 18851 13.65 12.90 13.65 17 - 13.05 766 -6.18% -16.23%
Leclanché N 1.97 1.03% 0.02 5247 1.97 1.97 1.97 3896 1.94 2.04 2276 -0.76% -25.29%
Lem N 1680.00 -1.64% -28.00 1037 1726.00 1672.00 1736.00 10 1668.00 1740.00 10 1.45% 1.69%
Leonteq N 56.70 -0.87% -0.50 71460 57.15 55.95 57.15 140 56.10 57.20 300 -5.66% -10.00%
Lindt & Sprüngli N 75900.00 0.13% 100.00 268 75500.00 74600.00 75900.00 1 74900.00 75900.00 3 -1.43% 7.68%
Lindt & Sprüngli PS 6350.00 -1.17% -75.00 4306 6360.00 6255.00 6400.00 100 6200.00 6200.00 2 -2.91% 6.72%
Logitech N 40.44 0.75% 0.30 593618 40.33 40.05 40.71 2 40.46 40.80 700 -0.61% 22.92%
LumX N 0.21 2.94% 0.01 1740 0.21 0.21 0.21 75359 0.20 0.21 1874 2.44% 5.00%
Luzerner Kantonalban 542.00 0.18% 1.00 1855 543.00 540.00 544.00 400 539.00 550.00 201 -0.55% 16.50%
MCH Group N 49.20 -1.01% -0.50 2106 49.80 49.00 50.00 109 49.00 49.30 80 0.41% -25.79%
Medartis N 63.70 -2.00% -1.30 5472 65.00 63.70 65.00 221 63.70 64.50 52 -2.90% -
Meier Tobler N 30.20 -5.48% -1.75 11383 31.85 30.10 31.85 166 30.10 31.40 141 -2.42% -22.37%
Metall Zug N 3255.00 0.00% 0.00 52 3270.00 3225.00 3270.00 3 3150.00 3300.00 56 1.72% -11.93%
Meyer Burger N 1.15 -1.55% -0.02 4328715 1.16 1.14 1.17 5000 1.15 1.16 55155 -3.54% -31.38%
Mikron N 8.50 1.43% 0.12 5775 8.40 8.40 8.50 5000 8.26 8.50 3812 0.71% 16.44%
Mobilezone N 11.44 2.88% 0.32 151170 11.16 11.12 11.48 2500 11.30 11.50 66236 3.06% -5.99%
Mobimo N 252.50 -0.20% -0.50 5920 253.00 252.00 255.00 487 252.00 255.50 90 -0.20% -3.44%
Molecular Partners N 24.20 -1.63% -0.40 23506 24.70 23.80 24.90 500 23.75 26.00 900 -3.97% -7.98%
Newron Pharma N 11.56 -2.36% -0.28 17249 11.70 11.48 11.82 500 11.50 - 830 -6.62% -0.34%
OC Oerlikon N 16.30 0.49% 0.08 485117 16.22 16.22 16.43 5300 16.00 16.40 90 -2.69% -0.91%
Orascom N 16.60 1.22% 0.20 32157 16.60 16.35 16.85 2328 16.35 16.40 100 -6.21% 50.91%
Orell Füssli N 115.00 1.77% 2.00 51 116.00 115.00 116.00 50 114.00 118.00 50 0.88% 1.95%
Orior N 86.30 0.82% 0.70 12447 85.60 84.50 86.70 100 85.00 85.50 53 2.98% 11.86%
PSP N 90.90 0.89% 0.80 95669 90.65 90.35 91.10 3300 90.40 91.20 500 - -1.57%
Panalpina N 126.10 0.88% 1.10 23994 125.20 125.20 127.10 15 124.00 129.00 100 -0.32% -16.55%
Pargesa I 87.95 0.06% 0.05 57752 88.25 87.30 89.75 69 85.30 90.35 100 -4.25% 4.08%
Partners Group N 731.50 0.76% 5.50 54552 730.00 729.50 737.00 20 722.00 740.00 50 -0.88% 9.51%
Peach Property N 29.70 -0.67% -0.20 2495 30.10 29.60 30.10 399 29.60 30.10 622 -0.67% 2.59%
Perfect Holding N 0.02 0.00% 0.00 9040 0.02 0.02 0.02 115290 0.02 0.03 30000 -2.22% -26.67%
Perrot Duval I 72.00 4.35% 3.00 99 72.00 72.00 72.00 99 69.00 72.00 1 5.11% -1.10%
Phoenix M. I 713.00 0.14% 1.00 1002 713.00 704.00 713.00 11 683.00 728.00 32 -1.79% 16.03%
Plazza N 222.00 -0.45% -1.00 119 222.00 222.00 224.00 82 222.00 224.00 160 -0.89% -2.63%
Poenina N 60.80 0.00% 0.00 1001 60.80 60.60 60.80 100 56.20 61.00 1129 0.33% 0.75%
Polyphor N 31.50 -1.25% -0.40 72621 32.30 31.12 32.50 5000 31.20 33.90 150 -7.38% -
Private Equity N 71.00 1.43% 1.00 128 69.50 69.50 71.00 312 69.50 71.50 198 - -7.31%
Relief Therapeutics 0.01 -1.92% -0.00 94184 0.01 0.01 0.01 70000 0.01 0.01 100000 - 2.00%
Rieter N 182.80 -0.11% -0.20 19365 183.00 182.10 185.80 400 182.00 192.00 199 -3.38% -23.13%
Romande Energie N 1200.00 0.00% 0.00 77 1190.00 1185.00 1200.00 8 1185.00 1200.00 32 - 1.69%
SFPI N 92.00 -1.08% -1.00 530 92.50 92.00 92.50 409 91.50 93.00 184 -1.60% -3.16%
SFS N 114.50 0.17% 0.20 15848 115.00 114.20 115.90 500 113.50 116.50 500 -2.88% 1.15%
SNB N 6160.00 0.33% 20.00 157 6140.00 6140.00 6300.00 6 6140.00 6260.00 1 1.99% 58.40%
Santhera N 18.78 0.43% 0.08 4076 18.70 18.40 18.78 567 18.50 18.80 60 -1.26% -47.76%
Schaffner N 349.00 3.56% 12.00 2079 337.00 337.00 349.00 40 334.00 349.00 150 4.80% 11.86%
Schindler N 205.40 -0.48% -1.00 16107 207.60 205.40 208.00 250 205.00 - 72 -1.53% -6.85%
Schindler PS 211.60 -0.09% -0.20 125447 212.80 211.00 213.40 665 210.00 218.00 900 -1.40% -5.66%
Schlatter N 46.00 0.00% 0.00 19 46.00 46.00 46.00 181 46.00 49.40 22 - -3.66%
Schmolz + Bickenbach 0.78 -2.02% -0.02 253748 0.78 0.76 0.79 63900 0.75 0.80 17000 -4.66% -7.38%
Schweiter I 1132.00 1.07% 12.00 1811 1120.00 1120.00 1148.00 125 1130.00 1150.00 37 1.25% -10.44%
Sensirion N 44.20 1.38% 0.60 19668 43.80 43.45 44.20 5 43.40 44.20 74 0.91% -
Siegfried N 370.00 -0.14% -0.50 5653 371.50 370.00 375.50 70 367.00 382.00 5 -1.07% 14.20%
Sonova N 174.40 3.72% 6.25 760498 169.00 167.55 175.85 178 169.70 174.50 50 7.69% 14.59%
Spice 26.60 -0.75% -0.20 2554 26.80 26.40 26.80 200 26.40 27.00 194 -1.48% -7.96%
St. Galler Kantonalb 527.00 -0.75% -4.00 1383 532.00 526.00 532.00 129 525.00 530.00 48 -0.75% 8.88%
Starrag N 73.60 0.00% 0.00 78 73.00 73.00 73.60 2 73.60 73.60 29 1.66% 12.37%
Straumann N 669.50 1.29% 8.50 50148 664.50 663.00 675.50 100 668.00 680.00 100 -1.18% -2.76%
Sulzer N 115.90 -0.34% -0.40 42946 116.20 115.60 116.50 350 115.00 117.80 300 -0.43% -1.95%
Sunrise N 81.35 0.18% 0.15 152750 81.60 80.95 81.85 120 - 82.00 460 0.93% -8.60%
Swatch Group N 89.55 0.00% 0.00 104543 90.00 89.35 90.65 75 86.80 90.25 1000 0.06% 20.20%
Swiss Prime Site N 92.85 0.76% 0.70 199490 92.50 92.25 93.50 1000 92.80 93.40 500 -0.21% 3.17%
Swissquote N 62.50 2.80% 1.70 39309 61.00 61.00 63.60 25 61.70 63.70 500 5.75% 63.83%
Tamedia N 153.00 0.00% 0.00 3988 153.50 151.00 153.50 60 145.50 157.00 1013 -1.29% 10.87%
Tecan N 228.40 1.51% 3.40 6284 227.40 221.40 228.60 25 221.00 230.00 200 0.88% 12.68%
Temenos N 147.60 1.17% 1.70 427828 145.90 144.30 149.00 300 142.00 149.30 50 1.86% 18.08%
Thurgauer KB PS 105.00 1.45% 1.50 720 103.00 103.00 105.00 1000 103.50 105.00 47 0.48% 3.24%
Titlis-Bahnen N 449.00 0.00% 0.00 80 449.00 449.00 449.00 88 440.00 450.00 1654 0.90% 14.18%
Tornos N 13.90 -1.07% -0.15 10583 14.05 13.75 14.05 2500 13.65 14.20 1622 -2.11% 128.62%
U-Blox N 185.00 -0.70% -1.30 15901 186.50 184.40 186.50 80 181.00 186.00 753 1.82% -3.55%
VAT N 142.00 1.07% 1.50 131247 141.00 140.20 142.40 40 140.50 144.00 1250 -1.59% -1.66%
VP Bank I 170.40 -2.07% -3.60 13397 173.80 169.40 175.00 45 165.00 174.40 1000 -6.17% 28.12%
VZ Holding N 308.00 1.32% 4.00 2465 307.50 304.50 310.00 170 297.00 310.00 105 3.01% -6.81%
Valartis N 12.40 -0.80% -0.10 551 12.80 12.40 12.80 1993 12.30 12.90 500 -4.62% 29.71%
Valiant N 111.40 -3.30% -3.80 14252 111.20 110.60 112.00 60 110.80 112.60 400 -5.11% 5.69%
Valora N 327.50 1.08% 3.50 5021 325.00 324.00 329.00 122 322.00 329.00 14 0.77% 0.77%
Varia N 38.00 0.00% 0.00 14973 38.00 38.00 38.00 215 37.70 38.00 698 1.33% -4.04%
Vaudoise Versicherun 532.00 0.00% 0.00 330 528.00 524.00 532.00 266 522.00 532.00 113 1.92% 0.66%
Vetropack I 2090.00 -0.48% -10.00 105 2080.00 2080.00 2100.00 7 2080.00 2100.00 186 -0.48% 11.41%
Vifor Pharma N 151.85 1.91% 2.85 242587 149.80 149.10 152.35 150 148.00 154.00 1000 -3.80% 21.58%
Villars N 935.00 -0.53% -5.00 - 935.00 935.00 935.00 10 915.00 935.00 70 -1.58% 12.65%
Von Roll I 1.39 0.72% 0.01 19367 1.38 1.36 1.39 750 1.38 1.39 7913 - -0.71%
Vontobel N 68.25 1.41% 0.95 113265 67.50 67.40 68.75 9 65.60 68.75 2843 2.32% 10.98%
Walliser Kantonalban 120.00 -1.23% -1.50 1958 121.50 117.50 121.50 500 115.50 120.00 500 -1.23% 24.74%
Warteck Invest N 1970.00 -3.43% -70.00 403 1970.00 1950.00 1980.00 3 1940.00 1970.00 60 -2.48% 0.51%
Wisekey N 4.99 10.40% 0.47 245886 4.58 4.58 5.15 2000 4.90 4.99 2190 9.19% -18.06%
Ypsomed N 139.40 -2.65% -3.80 72594 142.90 134.50 142.90 383 138.00 141.50 750 -6.13% -13.20%
Zehnder N 41.20 0.49% 0.20 14928 41.30 41.05 41.70 700 40.80 42.00 750 -1.55% 3.13%
Zug Estates N 1680.00 0.60% 10.00 145 1670.00 1670.00 1695.00 5 1655.00 1695.00 20 -1.75% -8.05%
Zuger Kantonalbank I 5940.00 0.00% 0.00 14 5920.00 5880.00 5940.00 1 5860.00 5960.00 27 1.71% 12.82%
Zur Rose N 124.40 -0.64% -0.80 9043 124.40 123.40 125.20 783 123.40 125.00 60 0.65% -5.04%
Zwahlen & Mayr I 248.00 - - - - - - 20 246.00 266.00 118 -3.12% 10.22%
Züblin N 26.80 1.13% 0.30 2930 26.50 26.50 26.80 1215 26.50 26.80