17.09.2021 15:37:09
SPI EXTRA TR
6218.51
CHF
5.3600
0.09%
17.09.2021 15:21
 
Chart
Kursdaten
Kurs 6218.51 Eröffnung 6255.92
Diff. absolut 5.36 Tages-Hoch 6262.33
Diff. % 0.09 % Tages-Tief 6202.77
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 6213.15 Volatilität in % -
Börse Letzter Handel 17.09.2021 / 15:21
Währung CHF Aktualisierungsstand 17.09.2021 / 15:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.88% 6297.5 4972.2
1 Woche 0.25% 6225.8 6150.2
1 Monat 1.45% 6297.5 6059.2
3 Monate 5.20% 6297.5 5813.8
6 Monate 15.33% 6297.5 5347.4
1 Jahr 34.12% 6297.5 4320.0
3 Jahre 41.13% 6297.5 3189.3
31.49
26.51
8.15
1.13
23.88
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.49,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"9478210"},"2020":{"performance":8.15,"chartHeight":19.16942029094,"year":2020,"ID_NOTATION":"9478210"},"2021":{"performance":23.88,"chartHeight":24.727834342484,"year":2021,"ID_NOTATION":"9478210"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":20.780685425005,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.09.2021 15:37:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Achiko 0.20 -2.50% -0.01 25522 0.19 0.19 0.20 33869 0.19 0.20 1803 1.27% -36.31%
Addex N 1.52 1.67% 0.03 17860 1.53 1.49 1.53 179 1.50 1.52 2717 -3.23% -24.62%
Adecco N 48.66 1.16% 0.56 544335 48.50 48.23 48.88 898 48.65 48.67 624 -4.64% -18.70%
Adval Tech N 179.00 -3.24% -6.00 80 182.00 179.00 182.00 34 179.00 185.00 44 0.00% 8.82%
Aevis N 12.85 -4.81% -0.65 5451 13.00 12.85 13.10 13 12.85 13.45 1912 2.66% 8.00%
Airesis N 0.79 1.28% 0.01 20078 0.78 0.78 0.79 5614 0.77 0.79 7649 0.00% -11.86%
Allreal N 188.60 -0.32% -0.60 5818 190.20 188.60 190.40 129 188.20 188.60 109 -0.32% -7.03%
Also N 283.50 -0.35% -1.00 3232 286.00 282.00 288.00 61 282.50 283.50 35 -1.04% 12.45%
Aluflexpack N 35.70 4.08% 1.40 6630 34.80 34.50 35.70 290 35.60 35.90 102 -5.25% 0.59%
AMS I 17.09 -0.09% -0.01 794464 17.30 16.92 17.57 526 17.09 17.09 712 -1.30% -11.65%
APG SGA N 223.00 2.76% 6.00 911 217.00 211.00 223.00 28 213.50 218.00 24 -0.91% 9.93%
Arbonia N 18.42 -1.71% -0.32 36890 18.92 18.32 18.94 550 18.40 18.44 449 -4.68% 32.34%
Arundel N 2.56 0.79% 0.02 210 2.58 2.56 2.58 732 2.36 2.56 3067 -3.79% 1.60%
Aryzta N 1.27 0.48% 0.01 1776873 1.26 1.23 1.28 17670 1.26 1.27 6833 3.28% 84.75%
Ascom N 14.92 -0.40% -0.06 176922 15.02 14.88 15.08 201 14.90 14.96 306 -1.58% 14.35%
Asmallworld N 3.30 -4.07% -0.14 10 3.30 3.30 3.30 490 3.30 3.44 1480 5.52% -1.15%
Autoneum N 156.50 -2.98% -4.80 11735 160.70 155.90 163.60 22 156.40 156.80 53 -4.10% -0.19%
Bachem N 773.00 0.65% 5.00 15664 775.00 765.00 781.00 13 772.00 773.00 84 8.94% 94.18%
Bâloise N 143.40 0.28% 0.40 54329 144.00 143.40 144.40 236 143.40 143.50 411 -1.17% -9.21%
Bank Linth N 505.00 -0.98% -5.00 10 505.00 505.00 505.00 11 500.00 510.00 6 0.99% 0.99%
BC Genève N 166.00 -0.90% -1.50 201 166.50 166.00 168.00 52 166.50 167.50 52 1.21% 5.35%
BC Jura I 53.50 3.88% 2.00 5 53.50 53.50 53.50 3 51.50 53.50 337 -3.74% -0.96%
BC Vaudoise N 72.60 0.69% 0.50 37027 72.20 72.10 73.30 291 72.50 72.60 404 -4.50% -25.13%
Barry Callebaut N 2222.00 1.00% 22.00 4818 2220.00 2216.00 2234.00 33 2220.00 2222.00 36 -4.01% 4.56%
Basellandsch. KB PS 916.00 0.00% 0.00 133 916.00 912.00 916.00 16 914.00 918.00 39 -0.65% -2.55%
Basilea Pharma N 48.24 0.63% 0.30 26104 48.00 47.80 48.86 180 48.12 48.26 97 2.88% -9.80%
Basler KB PS 61.20 0.33% 0.20 3244 61.20 61.00 62.00 80 61.20 61.40 159 -2.24% 0.66%
BB Biotech N 89.10 1.14% 1.00 25836 88.70 88.70 89.50 695 89.05 89.25 160 -0.28% 18.81%
Belimo N 516.00 -0.39% -2.00 6345 521.00 512.00 527.00 28 516.00 517.00 16 2.78% 34.90%
Bell Food Group N 287.00 2.14% 6.00 683 281.00 281.00 287.00 8 285.50 287.00 111 -0.35% 17.82%
Bellevue N 41.40 0.24% 0.10 1590 41.60 41.30 41.60 496 41.30 41.50 251 -5.06% 34.09%
Titlis-Bahnen N 46.50 -0.64% -0.30 240 46.50 46.50 46.50 201 46.30 46.50 135 0.00% -2.30%
BEKB | BCBE N 205.00 0.24% 0.50 589 204.50 204.50 206.50 126 205.00 205.50 62 0.25% -10.31%
BKW N 103.40 0.19% 0.20 23756 104.00 102.80 104.60 205 103.40 103.60 601 -0.39% 4.03%
Blackstone Res. N 3.50 -3.31% -0.12 21240 3.52 3.50 3.58 18386 3.50 3.58 1515 2.26% 67.59%
Bobst N 80.60 0.37% 0.30 26942 80.20 79.95 81.10 267 80.55 80.75 5 -4.23% 50.23%
Bossard N 305.00 0.00% 0.00 5171 306.00 303.50 308.00 69 304.50 305.00 100 -3.33% 70.96%
Bucher N 461.80 -1.03% -4.80 6313 465.00 461.00 470.60 7 461.60 462.00 38 -1.23% 15.04%
Burckhardt Compr. N 336.00 -0.59% -2.00 421 337.00 336.00 342.50 109 335.50 336.50 23 -2.31% 10.10%
Burkhalter N 68.00 1.19% 0.80 1122 67.00 67.00 68.00 229 67.70 68.20 140 -2.04% 1.66%
BVZ N 710.00 -0.70% -5.00 25 715.00 705.00 720.00 7 705.00 710.00 4 -5.30% -9.49%
Conzzeta N 1332.00 0.45% 6.00 579 1332.00 1320.00 1342.00 15 1330.00 1336.00 33 -2.21% 21.88%
Calida N 47.00 0.43% 0.20 16455 47.00 46.00 47.00 409 46.90 47.00 597 4.70% 46.71%
Gavazzi I 254.00 0.79% 2.00 45 263.00 254.00 263.00 28 253.00 257.00 40 -0.79% 38.84%
Cassiopea N 35.30 3.52% 1.20 3015 34.00 34.00 35.50 90 35.00 35.60 300 -12.56% -29.69%
Cembra Money Bank N 65.20 3.33% 2.10 80787 63.60 63.60 65.30 303 65.10 65.20 214 -5.47% -41.14%
Lindt & Sprüngli N 115400.00 1.94% 2200.00 96 114000.00 114000.00 115700.00 1 115200.00 115500.00 1 3.85% 28.05%
Lindt & Sprüngli PS 11120.00 3.25% 350.00 2995 10860.00 10860.00 11120.00 20 11090.00 11130.00 3 1.32% 24.80%
Cicor Technologies N 60.00 0.00% 0.00 70 60.00 60.00 60.00 178 60.00 60.20 5 0.00% 29.03%
Clariant N 18.52 -1.59% -0.30 562897 18.96 18.46 18.97 3722 18.52 18.52 509 -1.36% 0.03%
Coltene N 123.60 -2.37% -3.00 701 126.60 123.60 128.00 142 122.80 124.20 109 -1.09% 47.21%
Comet N 359.00 0.14% 0.50 9169 362.00 356.50 364.00 126 358.50 359.00 20 2.14% 80.88%
CI COM I 3.34 - - - - - - 857 3.30 3.54 1175 -6.70% 39.17%
Comp. Fin. Tradition 109.50 0.46% 0.50 225 108.50 108.00 109.50 221 108.00 109.50 165 0.00% -0.91%
Cosmo N 81.30 0.12% 0.10 376 81.00 81.00 81.30 69 81.10 81.60 80 -0.73% -4.47%
CPH N 71.00 1.43% 1.00 5161 70.00 70.00 71.00 153 70.80 71.20 20 4.48% -3.58%
Crealogix N 119.00 0.00% 0.00 150 119.00 119.00 119.00 60 118.00 119.50 122 0.85% 0.85%
Daetwyler I 329.00 0.30% 1.00 4949 329.50 328.00 333.00 55 328.50 329.00 102 3.63% 27.63%
DKSH N 73.60 1.24% 0.90 40904 72.80 72.65 73.75 42 73.55 73.60 125 0.41% 9.24%
Dormakaba N 660.00 -0.60% -4.00 1739 662.50 660.00 671.50 24 660.00 661.50 6 -0.90% 32.14%
Dottikon ES N 342.00 -2.84% -10.00 12459 356.00 342.00 358.00 45 342.00 344.00 412 10.00% 112.49%
Dufry N 43.56 1.07% 0.46 279659 43.42 43.05 44.03 294 43.55 43.57 13 -6.85% -22.45%
Edisun Power N 133.50 -1.48% -2.00 230 132.00 132.00 133.50 54 132.00 133.50 36 -1.81% 16.81%
EFG International N 6.93 0.73% 0.05 25141 6.84 6.84 6.96 1266 6.91 6.93 1326 -0.58% 18.62%
Elma Electronic N 660.00 - - - - - - 485 650.00 660.00 60 0.00% 34.69%
Emmi N 1016.00 -0.29% -3.00 1113 1020.00 1015.00 1032.00 16 1015.00 1018.00 28 -2.95% 11.79%
Ems-Chemie N 948.50 0.16% 1.50 7241 954.00 946.00 954.00 35 948.00 949.00 81 -3.71% 11.02%
Evolva N 0.17 1.07% 0.00 1203201 0.17 0.16 0.17 50420 0.17 0.17 13326 4.71% -16.44%
Feintool N 64.70 1.89% 1.20 922 63.50 63.50 64.70 5 64.40 64.80 680 -2.31% 13.60%
Flughafen Zürich N 157.90 1.87% 2.90 57760 156.00 156.00 159.70 153 157.70 157.90 107 2.11% -0.70%
Forbo N 1918.00 0.21% 4.00 934 1910.00 1910.00 1946.00 1 1918.00 1920.00 22 -2.25% 26.09%
Fundamenta N 19.85 -0.50% -0.10 8588 19.85 19.50 19.85 164 19.75 19.85 660 0.50% 10.66%
Galenica N 71.90 0.70% 0.50 40820 71.95 71.45 72.20 855 71.80 71.95 607 0.00% 21.02%
GAM N 1.60 0.12% 0.00 337546 1.61 1.57 1.63 1981 1.60 1.61 2591 -5.76% -25.97%
Georg Fischer N 1511.00 -0.53% -8.00 4396 1524.00 1508.00 1528.00 14 1511.00 1513.00 10 0.00% 33.25%
Glarner KB N 28.10 -1.06% -0.30 1100 28.20 28.10 28.20 4915 28.00 28.20 50 0.35% -4.70%
Graubündner KB PS 1540.00 -0.32% -5.00 14 1530.00 1530.00 1540.00 6 1530.00 1540.00 10 0.98% 3.00%
Groupe Minoteries N 414.00 -0.48% -2.00 82 414.00 414.00 414.00 5 414.00 416.00 98 0.97% 23.81%
Gurit I 1756.00 -1.79% -32.00 604 1780.00 1750.00 1794.00 7 1754.00 1762.00 180 -6.29% -27.90%
Helvetia N 101.50 0.10% 0.10 58365 102.20 101.30 102.40 270 101.40 101.50 113 -2.41% 8.57%
Hiag Immo N 100.50 -0.99% -1.00 561 101.50 100.50 101.50 467 100.50 101.50 714 2.53% -7.31%
Highlight I 29.60 - - - - - - 252 28.00 29.80 190 7.25% 3.50%
Hochdorf N 43.35 -0.34% -0.15 246 43.50 42.00 43.50 23 42.20 42.95 232 -5.64% -31.17%
Huber+Suhner N 73.00 -1.48% -1.10 26762 74.40 73.00 74.50 440 72.90 73.10 126 -4.14% 6.01%
Hypo Lenzburg N 4200.00 -0.47% -20.00 5 4220.00 4200.00 4220.00 4 4180.00 4240.00 8 0.00% -0.47%
Idorsia N 22.66 -0.09% -0.02 257263 22.98 22.58 22.98 1056 22.66 22.70 1163 3.75% -11.13%
Implenia N 21.04 -0.28% -0.06 8630 21.00 20.84 21.40 1019 21.04 21.24 303 -1.22% -12.23%
INA INVEST HLDG SF - 18.60 -0.21% -0.04 8173 18.78 18.60 18.80 388 18.52 18.60 1223 -0.85% -4.41%
Inficon N 1262.00 -1.87% -24.00 1474 1288.00 1246.00 1294.00 16 1260.00 1266.00 8 6.46% 59.16%
Interroll N 4250.00 -1.05% -45.00 407 4320.00 4245.00 4370.00 2 4245.00 4255.00 7 -1.72% 59.37%
Intershop N 582.00 -1.02% -6.00 257 586.00 582.00 589.00 12 582.00 584.00 24 -2.00% -4.39%
Investis N 99.60 -0.90% -0.90 643 100.50 99.60 100.50 243 99.40 100.50 468 0.00% 9.96%
IVF Hartmann N 149.00 -2.61% -4.00 883 151.00 149.00 153.00 70 148.00 150.00 150 -0.65% -18.18%
Julius Bär N 63.22 -0.06% -0.04 230585 63.78 62.90 64.00 945 63.20 63.24 116 -0.03% 24.04%
Jungfraubahn N 137.60 1.18% 1.60 1395 138.20 137.00 138.20 12 137.20 137.80 31 -2.16% -0.87%
Kardex N 265.00 -0.19% -0.50 3865 266.50 262.50 268.50 67 264.50 265.50 154 -1.30% 37.14%
Klingelnberg N 16.40 -2.67% -0.45 3314 16.95 16.40 16.95 50 16.30 16.50 708 -0.88% -22.71%
Komax N 245.40 -2.31% -5.80 3927 250.60 245.20 252.40 18 245.20 245.80 23 -6.62% 42.48%
Kudelski I 3.87 -1.53% -0.06 43663 3.91 3.85 3.95 2778 3.87 3.88 1055 -0.88% 13.91%
Kühne + Nagel N 358.90 -0.53% -1.90 113154 363.80 356.90 364.40 182 358.80 359.00 19 4.52% 79.68%
Kuros BioSciences N 2.49 -1.19% -0.03 7018 2.50 2.47 2.50 850 2.47 2.49 4391 1.61% 24.75%
Lalique N 35.40 - - - - - - 40 34.00 35.40 229 4.12% -3.28%
Landis+Gyr N 64.00 -0.39% -0.25 65803 64.70 63.55 64.75 632 63.95 64.05 267 -9.44% -7.42%
Lmgroup I 35.00 1.45% 0.50 6553 35.50 34.80 35.50 31 34.90 35.00 126 -3.90% 32.69%
Leclanché N 0.82 -0.48% -0.00 107248 0.82 0.82 0.84 9478 0.82 0.83 2492 0.73% -26.25%
Lem N 2315.00 0.22% 5.00 111 2340.00 2305.00 2345.00 42 2305.00 2315.00 6 -4.35% 33.68%
Leonteq N 59.20 2.07% 1.20 10878 58.60 58.40 59.50 342 59.10 59.40 10 -2.85% 65.48%
LLB N 51.60 -0.19% -0.10 161 52.00 51.50 52.00 26 51.60 51.70 79 -1.71% -1.52%
Logitech N 87.50 -2.06% -1.84 1257309 90.10 86.60 90.40 233 87.48 87.52 516 -3.79% 3.98%
Luzerner KB N 416.00 0.00% 0.00 281 416.50 415.00 418.50 58 415.50 417.00 36 -0.48% 3.87%
MCH Group N 12.65 -1.94% -0.25 1056 12.80 12.65 12.80 299 12.65 12.75 25 -1.53% 7.50%
Medacta N 150.00 -0.13% -0.20 3946 152.00 149.00 153.00 107 150.20 150.60 39 5.92% 71.46%
Medartis N 117.00 -0.85% -1.00 2791 119.00 116.60 119.60 291 116.40 117.40 64 0.00% 153.76%
Meier Tobler N 18.25 -3.18% -0.60 8754 18.95 18.25 18.95 250 18.20 18.40 806 -3.08% 51.41%
Metall Zug N 2040.00 0.49% 10.00 39 2130.00 2040.00 2130.00 5 2030.00 2050.00 11 -3.33% 35.33%
Meyer Burger N 0.49 1.74% 0.01 18548253 0.49 0.48 0.50 24954 0.49 0.49 3675 0.67% 43.29%
Mikron N 7.58 0.53% 0.04 554 7.62 7.58 7.62 80 7.54 7.62 80 -1.57% 39.63%
Mobilezone N 12.48 0.65% 0.08 51524 12.50 12.42 12.60 463 12.46 12.48 392 -1.59% 23.02%
Mobimo N 323.50 -0.46% -1.50 4404 325.50 323.00 326.00 141 323.00 324.00 104 3.83% 13.64%
Molecular Partners N 18.42 -0.54% -0.10 35251 18.40 18.38 18.90 113 18.44 18.52 552 -0.43% -10.75%
MONTANA AEROSPACE SF 34.65 -0.57% -0.20 3465 34.70 34.50 35.40 81 34.55 34.80 290 5.61% 0.00%
Newron Pharma N 2.14 3.88% 0.08 5059 2.05 2.05 2.14 2500 2.06 2.12 1250 -4.19% -4.19%
Novavest N 45.50 -1.52% -0.70 3119 46.00 45.50 46.00 287 45.50 45.80 2366 0.00% 5.90%
ObsEva N 2.87 3.24% 0.09 69022 2.84 2.72 2.89 9952 2.83 2.88 4128 -0.71% 45.55%
OC Oerlikon N 10.79 0.28% 0.03 298132 10.84 10.71 10.89 2489 10.79 10.80 1538 0.09% 17.60%
Banque Profil I 3.72 6.29% 0.22 2767 3.48 3.48 3.74 1944 3.50 3.72 19 -12.50% 44.63%
Orascom N 11.30 0.89% 0.10 4260 11.20 11.06 11.30 142 11.16 11.30 572 -1.06% 21.34%
Orell Füssli N 91.80 0.00% 0.00 659 91.80 91.60 93.00 50 91.80 92.00 158 0.00% -14.21%
Orior N 91.00 0.44% 0.40 8569 90.20 89.00 91.20 82 90.70 91.10 10 -2.58% 20.16%
Peach Property N 63.00 -0.32% -0.20 11018 63.20 62.60 63.20 92 62.80 63.20 3522 2.60% 37.39%
Perfect Holding N 0.09 1.17% 0.00 174545 0.09 0.08 0.09 25000 0.08 0.09 42307 -14.50% 5.56%
Perrot Duval I 107.00 - - - - - - 46 96.50 108.00 50 2.88% -10.08%
Phoenix Mecano I 455.00 0.11% 0.50 21 453.50 452.00 455.00 102 453.50 455.00 19 -1.41% -2.15%
Pierer Mobility I 84.50 -0.82% -0.70 777 85.20 84.50 85.50 300 84.30 84.50 11 0.35% 19.83%
Plazza N 333.00 -0.30% -1.00 167 333.00 331.00 334.00 17 333.00 334.00 10 -0.30% 10.23%
Poenina N 42.80 1.42% 0.60 2983 42.70 42.30 42.80 191 42.70 42.80 233 -8.46% -13.35%
POLYPEPTIDE GROUP SF 123.40 -1.12% -1.40 23570 125.80 122.20 128.60 80 123.00 123.40 2 -8.77% 0.00%
Polyphor N 2.08 -0.72% -0.01 8619 2.09 2.00 2.09 2059 2.00 2.08 1590 -3.69% -74.36%
Private Equity N 89.00 -0.56% -0.50 650 88.50 88.50 89.00 663 88.50 89.00 500 4.07% 51.69%
PSP N 116.60 -0.09% -0.10 33660 117.00 116.50 117.80 208 116.50 116.70 524 -1.85% -1.35%
Relief Therapeut. N 0.15 -1.02% -0.00 6676821 0.14 0.14 0.15 95140 0.15 0.15 67540 -2.97% -45.35%
Rieter N 208.50 -2.34% -5.00 4875 216.00 207.00 218.00 35 208.00 209.00 12 0.71% 120.79%
Romande Energie N 1295.00 -1.15% -15.00 32 1290.00 1290.00 1295.00 18 1290.00 1295.00 128 0.00% 15.93%
Santhera N 2.13 -0.70% -0.01 42321 2.17 2.12 2.17 4230 2.12 2.17 382 2.87% -23.21%
Schaffner N 284.00 -1.39% -4.00 913 284.00 280.00 288.00 10 283.00 286.00 3 0.00% 41.18%
Schindler N 267.80 -0.37% -1.00 11150 271.60 267.40 271.60 191 267.60 268.00 124 -2.47% 12.75%
Schindler PS 280.30 -0.53% -1.50 46186 284.30 279.90 284.60 297 280.20 280.40 165 -2.08% 18.11%
Schlatter N 27.00 -0.74% -0.20 312 27.00 27.00 27.00 300 26.80 27.00 188 0.74% -7.48%
Schweiter I 1356.00 -1.17% -16.00 694 1362.00 1352.00 1376.00 9 1354.00 1358.00 4 -2.70% -6.03%
SNB N 5220.00 -0.76% -40.00 13 5260.00 5220.00 5280.00 8 5220.00 5280.00 6 0.00% 12.39%
Sensirion N 128.40 2.72% 3.40 35213 126.60 126.00 129.40 146 128.20 128.80 88 2.80% 118.15%
SF Urban Prop. N 100.00 -1.96% -2.00 2102 101.00 99.50 101.00 109 99.50 102.00 451 0.00% 5.15%
SFS N 129.00 -0.15% -0.20 15139 129.60 128.20 130.20 98 128.90 129.10 81 -2.05% 23.05%
SHL Telemedicine N 16.10 0.62% 0.10 4660 16.20 16.10 16.20 500 16.10 16.20 730 -1.84% 34.45%
Siegfried N 847.00 -0.82% -7.00 5219 860.00 845.50 865.50 48 846.50 847.00 3 -5.22% 31.08%
SIG Combibloc N 27.68 0.58% 0.16 212769 27.74 27.56 27.96 601 27.66 27.68 27 -0.22% 33.98%
SoftwareOne N 23.05 0.66% 0.15 179948 23.10 22.75 23.10 2720 23.05 23.10 3405 -4.18% -12.60%
Sonova N 381.90 -0.55% -2.10 78331 388.50 379.00 389.70 165 381.50 381.80 168 6.79% 66.96%
Spice Priv. Eq. N 15.00 -7.41% -1.20 7100 15.00 15.00 15.00 1474 15.00 15.80 6 6.58% 70.53%
St. Galler KB N 415.00 0.48% 2.00 557 416.00 412.00 416.00 10 413.00 415.00 28 -0.72% -0.48%
Stadler Rail N 39.06 0.15% 0.06 65482 39.40 38.92 39.64 127 39.04 39.06 785 -1.02% -3.51%
Starrag N 51.50 3.41% 1.70 864 50.00 50.00 51.50 36 51.00 51.50 56 -0.40% 27.04%
Straumann N 1900.00 -0.71% -13.50 17608 1927.50 1883.00 1936.00 8 1899.50 1901.00 5 6.51% 85.51%
Sulzer N 134.90 -0.95% -1.30 25631 137.00 134.40 137.60 60 134.90 135.20 392 -1.87% 46.29%
Swatch Group N 50.75 2.73% 1.35 65818 49.78 49.78 50.85 2221 50.70 50.80 438 -4.17% 5.65%
Swiss Prime Site N 93.95 0.05% 0.05 45362 94.60 93.85 95.10 818 93.85 93.95 155 -1.26% 8.06%
Schmolz + Bickenbach 0.43 2.62% 0.01 1160037 0.42 0.42 0.43 5078 0.43 0.43 22502 -1.98% 85.89%
Swissquote N 178.40 -0.45% -0.80 12506 181.40 178.20 181.60 209 178.40 178.60 69 -1.10% 108.61%
Tecan N 581.00 0.17% 1.00 12531 585.50 578.00 601.00 36 581.00 582.00 30 -1.19% 33.70%
Temenos N 136.30 0.74% 1.00 132851 136.60 134.50 137.35 361 136.30 136.40 228 -2.56% 9.42%
Thurgauer KB PS 106.00 -0.93% -1.00 112 107.00 106.00 107.00 39 106.00 107.00 2266 1.90% 2.39%
Tornos N 7.81 -2.25% -0.18 9989 8.05 7.80 8.05 84 7.81 7.84 491 -0.37% 93.00%
TX Group N 153.40 -1.03% -1.60 2272 154.00 151.20 156.00 165 152.80 154.00 85 -3.73% 118.93%
U-Blox N 66.10 -0.23% -0.15 9919 65.70 65.70 67.40 1 66.05 66.20 2 -1.05% 12.57%
V-ZUG HLDG AG SF -,2 138.60 0.29% 0.40 1023 137.20 136.00 140.20 197 137.20 138.60 43 0.14% 56.51%
Valartis N 9.15 - - - - - - 200 8.95 9.10 531 2.23% 1.67%
Valiant N 87.70 -0.68% -0.60 10835 88.20 87.60 89.00 205 87.60 87.80 201 -2.11% 2.08%
Valora N 178.60 1.71% 3.00 6166 175.40 175.40 179.20 77 178.40 179.00 230 0.69% 1.04%
Varia N 40.90 0.00% 0.00 543 40.90 40.80 40.90 482 40.40 40.90 178 1.24% 3.81%
VAT Group N 425.60 1.19% 5.00 39817 423.60 421.20 427.40 85 425.20 425.80 96 6.70% 90.49%
Vaudoise Vers. I 454.00 0.00% 0.00 743 456.00 451.00 456.00 11 454.00 456.00 21 -0.66% -4.42%
Vetropack I 59.90 -1.80% -1.10 13497 61.10 59.70 61.10 67 59.80 60.00 249 0.99% 2.18%
Vifor Pharma N 122.20 0.21% 0.25 88722 122.50 120.70 122.80 21 122.20 122.25 272 -6.69% -12.27%
Villars N 720.00 - - - - - - 13 720.00 755.00 8 0.00% -7.10%
Von Roll I 1.04 -2.35% -0.03 44696 1.04 1.01 1.04 3955 1.03 1.04 1615 0.47% 33.46%
Vontobel N 85.70 0.35% 0.30 19637 85.60 85.60 86.10 84 85.60 85.80 209 -1.61% 21.65%
VP Bank I 101.40 -0.59% -0.60 521 101.40 100.80 101.40 105 100.60 101.40 95 -0.20% -8.93%
VZ Holding N 91.80 1.21% 1.10 4986 91.00 91.00 92.00 30 91.50 91.90 11 0.55% 12.11%
Walliser KB I 103.00 -0.48% -0.50 210 104.00 103.00 104.00 563 103.00 104.00 604 1.47% -1.43%
Warteck Invest N 2440.00 -0.81% -20.00 412 2470.00 2420.00 2470.00 15 2430.00 2440.00 9 1.65% 3.36%
Wisekey N 1.55 4.03% 0.06 167462 1.55 1.52 1.55 3556 1.53 1.55 25833 -9.70% 21.63%
Ypsomed N 143.80 -1.37% -2.00 2321 145.40 143.20 145.40 167 143.00 143.60 3 -0.82% -1.62%
Zehnder N 101.00 -0.98% -1.00 3592 102.00 100.80 102.80 60 100.80 101.00 136 -1.92% 72.59%
Züblin N 27.80 -1.42% -0.40 56 27.80 27.80 27.80 943 27.80 28.20 999 1.44% 2.17%
Zug Estates N 2000.00 0.00% 0.00 528 2000.00 2000.00 2010.00 25 2000.00 2010.00 103 0.25% -1.48%
Zuger Kantonalbank 6800.00 -1.16% -80.00 20 6840.00 6800.00 6900.00 2 6800.00 6860.00 2 1.47% 7.50%
Zur Rose N 425.00 1.55% 6.50 52575 422.00 413.50 429.50 149 424.00 425.00 61 8.42% 47.88%
Zwahlen & Mayr I 182.00 - - - - - - 3 183.00 190.00 2 3.41% 1.68%