09.05.2021 06:28:47
SPI
14362.75
CHF
103.8800
0.73%
07.05.2021 22:06
 
Chart
Kursdaten
Kurs 14362.75 Eröffnung 14307.63
Diff. absolut 103.88 Tages-Hoch 14362.75
Diff. % 0.73 % Tages-Tief 14270.89
Volumen 101034037 Umsatz 2916565039.31
Schlusskurs vom 06.05.2021 14258.87 Volatilität in % -
Börse Letzter Handel 07.05.2021 / 22:06
Währung CHF Aktualisierungsstand 09.05.2021 / 06:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.76% 14474.6 13125.6
1 Woche 1.30% 14362.8 14079.0
1 Monat 1.49% 14474.6 14079.0
3 Monate 6.95% 14474.6 13125.6
6 Monate 11.91% 14474.6 12765.5
1 Jahr 19.99% 14474.6 11715.6
3 Jahre 34.46% 14474.6 9340.8
31.02
26.51
4.07
1.13
7.76
4.39
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":4.07,"chartHeight":16.108958058238,"year":2020,"ID_NOTATION":"7911158"},"2021":{"performance":7.76,"chartHeight":19.559162211618,"year":2021,"ID_NOTATION":"7911158"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.05.2021 06:28:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.61 0.23% 0.07 3060790 30.65 30.51 30.83 96572 30.61 30.62 16037 3.24% 23.88%
Achiko 0.20 -0.75% -0.00 358903 0.20 0.19 0.20 7232 0.20 0.20 174982 -8.53% -36.78%
Addex N 1.50 -0.99% -0.01 51335 1.52 1.50 1.55 310 1.50 1.50 7 -4.14% -24.37%
Adecco N 61.14 1.80% 1.08 612379 60.54 60.36 61.38 19 61.10 61.14 8331 -1.13% 3.35%
Adval Tech N 175.00 - - - - - - 25 170.00 175.00 281 6.06% 2.94%
Aevis N 12.90 -0.77% -0.10 257 13.00 12.90 13.05 192 12.90 13.00 2084 -4.44% 3.20%
Airesis N 0.74 4.20% 0.03 2505 0.74 0.74 0.74 2112 0.71 0.75 9999 3.47% -15.82%
Alcon N 64.24 2.75% 1.72 1333427 62.88 62.26 64.44 53080 64.22 64.24 7558 -6.22% 9.18%
Allreal N 185.20 -0.43% -0.80 20677 185.00 184.60 185.40 314 185.00 185.20 577 0.22% -8.99%
Also N 270.00 0.37% 1.00 4594 273.50 269.00 273.50 239 269.50 270.00 198 -2.35% 6.72%
Aluflexpack N 35.20 -0.28% -0.10 22905 35.90 34.50 36.20 101 35.00 35.20 452 0.57% 3.23%
AMS I 18.27 2.55% 0.46 3512988 18.00 17.80 18.51 41219 18.27 18.28 1000 15.41% -5.63%
APG SGA N 234.50 4.69% 10.50 1377 224.50 224.50 235.00 50 232.00 234.50 51 7.08% 18.79%
Arbonia N 16.20 0.00% 0.00 27019 16.46 16.20 16.46 64 16.20 16.22 266 2.53% 14.41%
Arundel N 2.50 8.70% 0.20 78 2.50 2.50 2.50 396 2.22 2.50 13922 10.62% 0.00%
Aryzta N 1.05 1.45% 0.01 2442781 1.03 1.02 1.05 7353 1.04 1.05 55205 1.95% 53.37%
Ascom N 14.20 4.26% 0.58 43345 14.16 13.88 14.24 7 14.20 14.22 517 -0.70% 8.40%
Asmallworld N 3.00 7.14% 0.20 67249 2.93 2.91 3.22 1679 2.97 3.00 30 11.11% -13.79%
Autoneum N 174.40 1.22% 2.10 16148 173.00 171.50 174.40 146 174.40 174.50 147 -1.13% 7.92%
Bachem N 456.50 1.33% 6.00 11008 450.00 448.00 456.50 387 456.00 456.50 46 -1.51% 15.42%
Bâloise N 151.10 0.80% 1.20 134854 150.70 150.60 152.30 1686 151.00 151.10 4093 -2.14% -4.06%
Bank Linth N 535.00 1.90% 10.00 66 530.00 525.00 535.00 6 520.00 535.00 126 2.88% 5.94%
BC Genève N 158.00 -1.25% -2.00 920 160.00 158.00 162.00 221 158.00 159.50 57 -1.86% -0.63%
BC Jura I 53.00 1.92% 1.00 11 51.00 51.00 53.00 111 52.00 53.50 33 0.00% 1.92%
BC Vaudoise N 88.90 -0.67% -0.60 46102 89.90 88.70 89.90 1094 88.90 89.00 1304 -4.51% -7.68%
Banque Profil I 2.26 -0.88% -0.02 397 2.14 2.14 2.26 9 2.20 2.26 395 -0.88% -6.61%
Barry Callebaut N 2050.00 -0.19% -4.00 11451 2058.00 2042.00 2060.00 32 2050.00 2052.00 592 1.69% -2.57%
Basellandsch. KB PS 916.00 -0.22% -2.00 353 924.00 914.00 924.00 13 916.00 920.00 31 0.00% -2.55%
Basilea Pharma N 44.22 3.27% 1.40 99677 42.86 42.76 44.40 5232 44.22 44.34 190 -2.38% -16.80%
Basler KB PS 64.00 -0.31% -0.20 4074 64.40 63.00 64.40 1 63.20 64.00 250 -2.74% 5.61%
BB Biotech N 79.50 1.79% 1.40 92844 78.40 78.40 80.30 560 79.45 79.50 3524 -6.64% 7.22%
Belimo N 364.00 1.53% 5.50 11256 359.00 359.00 364.50 796 363.50 364.00 19 0.00% -5.21%
Bell Food Group N 292.00 0.34% 1.00 1124 292.00 288.50 292.00 34 292.00 292.50 15 2.46% 22.43%
Bellevue N 36.70 1.10% 0.40 7392 36.30 36.20 36.70 145 36.60 36.70 602 -5.17% 19.16%
Titlis-Bahnen N 49.30 -1.20% -0.60 347 49.60 49.30 49.60 753 49.30 49.50 49 1.65% 2.92%
BEKB | BCBE N 215.50 -0.46% -1.00 3326 217.50 214.50 218.50 26 215.00 215.50 40 0.94% -5.48%
BKW N 104.00 1.76% 1.80 34210 103.00 102.80 104.40 1246 103.80 104.00 1668 1.76% 4.84%
Blackstone Res. N 3.88 3.19% 0.12 53361 3.90 3.82 3.96 624 3.84 3.94 910 1.04% 79.63%
Bobst N 62.55 1.38% 0.85 18531 62.70 62.15 63.00 10 62.55 62.60 15 3.05% 17.03%
Bossard N 222.00 0.91% 2.00 6949 220.50 220.00 222.50 286 221.50 222.00 378 1.14% 24.44%
Bucher N 493.00 1.19% 5.80 17424 489.00 484.80 493.00 6 492.60 493.00 212 2.88% 21.55%
Burckhardt Compr. N 344.00 5.85% 19.00 3158 330.00 330.00 344.00 200 341.00 344.00 55 4.88% 12.05%
Burkhalter N 74.80 0.94% 0.70 1455 74.80 73.70 74.80 7 74.40 74.80 217 3.03% 13.16%
BVZ N 880.00 4.76% 40.00 140 865.00 865.00 880.00 4 880.00 885.00 45 1.15% 11.39%
Conzzeta N 1156.00 -1.03% -12.00 700 1178.00 1152.00 1180.00 107 1156.00 1160.00 15 3.58% 6.25%
Calida N 35.30 -1.40% -0.50 2251 36.00 35.00 36.00 27 35.20 35.30 14 -1.40% 10.66%
Gavazzi I 225.00 0.00% 0.00 736 223.00 223.00 225.00 150 223.00 225.00 234 2.74% 23.97%
Cassiopea N 52.00 6.12% 3.00 20782 49.40 49.40 53.00 250 51.80 52.00 642 6.12% 7.22%
Cembra Money Bank N 97.80 0.62% 0.60 59947 97.90 97.25 98.40 592 97.80 97.85 378 -1.46% -8.77%
Lindt & Sprüngli N 91000.00 -0.11% -100.00 48 91000.00 90300.00 91000.00 3 90700.00 91000.00 2 0.89% 2.94%
Lindt & Sprüngli PS 8470.00 -0.94% -80.00 684 8565.00 8395.00 8565.00 12 8460.00 8470.00 1 0.00% -1.85%
Cicor Technologies N 50.60 -0.39% -0.20 62 50.60 50.60 50.80 5 50.40 50.80 5 -0.39% 8.82%
Clariant N 19.55 0.36% 0.07 734474 19.57 19.45 19.68 5511 19.55 19.55 5194 2.28% 3.88%
Coltene N 131.00 -0.76% -1.00 7323 132.00 129.80 132.00 1020 130.00 131.00 44 1.39% 52.33%
Comet N 224.50 2.28% 5.00 13732 221.50 219.00 224.50 1022 224.00 224.50 106 -4.06% 13.27%
Richemont N 95.66 0.97% 0.92 794228 95.34 93.44 95.66 795 95.64 95.66 17130 2.16% 19.46%
CI COM I 3.12 - - - - - - 112 3.12 3.28 809 0.00% 30.00%
Comp. Fin. Tradition 118.50 -1.25% -1.50 2327 120.00 118.00 120.50 36 118.00 118.50 4 0.85% 7.73%
Cosmo N 88.50 0.00% 0.00 23764 88.20 87.90 89.00 15 88.40 88.50 3683 0.57% 4.12%
CPH N 64.60 0.00% 0.00 18 64.60 64.60 64.60 212 64.60 64.80 20 2.22% -11.02%
Crealogix N 116.50 0.43% 0.50 143 116.00 116.00 117.00 15 116.50 117.50 50 -0.43% -1.27%
CS Group N 9.25 -0.52% -0.05 18195634 9.26 9.19 9.35 7088 9.25 9.26 16145 -3.06% -18.82%
Daetwyler I 295.00 0.34% 1.00 8903 294.50 293.50 295.50 97 294.50 295.00 305 -0.34% 14.79%
DKSH N 73.30 0.69% 0.50 48210 73.40 72.55 73.40 77 73.25 73.30 1285 -0.20% 10.14%
Dormakaba N 628.00 1.37% 8.50 5486 620.50 619.00 630.00 5 628.00 628.50 58 4.67% 24.98%
Dufry N 59.34 1.26% 0.74 317797 59.32 58.14 59.92 676 59.34 59.36 1156 -1.17% 6.77%
Edisun Power N 121.00 2.11% 2.50 168 118.00 118.00 121.00 39 118.50 121.00 243 1.26% 4.31%
EFG International N 7.57 1.88% 0.14 151794 7.55 7.35 7.59 90 7.57 7.59 424 -5.14% 30.52%
Elma Electronic N 570.00 - - - - - - 25 570.00 580.00 50 3.64% 16.33%
Emmi N 931.00 0.98% 9.00 2387 927.00 924.50 931.50 27 930.00 931.00 6 -1.79% 2.14%
Ems-Chemie N 852.50 -0.47% -4.00 8746 856.00 847.50 856.00 31 852.00 852.50 96 0.00% -0.06%
Evolva N 0.19 7.16% 0.01 1302692 0.18 0.18 0.19 100000 0.19 0.19 10180 -0.95% -6.63%
Feintool N 61.80 -1.12% -0.70 2993 62.20 61.70 64.00 447 61.80 62.30 5 -5.07% 10.55%
Flughafen Zürich N 169.00 1.14% 1.90 63874 167.90 166.40 169.30 50 168.90 169.00 1220 2.92% 8.26%
Forbo N 1760.00 1.15% 20.00 1582 1754.00 1744.00 1774.00 8 1758.00 1760.00 4 0.69% 15.94%
Fundamenta N 19.80 -0.75% -0.15 18427 19.95 19.70 20.00 239 19.75 19.80 551 0.00% 9.83%
Galenica N 62.70 0.64% 0.40 115425 62.50 62.30 63.00 4375 62.65 62.70 1640 1.46% 6.27%
GAM N 2.29 -0.09% -0.00 143768 2.28 2.28 2.34 2454 2.29 2.29 2032 -2.88% 6.01%
Geberit N 632.00 -0.09% -0.60 88258 634.00 629.80 636.80 367 631.80 632.00 1356 5.26% 14.04%
Georg Fischer N 1297.00 1.65% 21.00 8061 1281.00 1277.00 1297.00 115 1296.00 1297.00 198 1.33% 13.77%
Givaudan N 3884.00 -0.15% -6.00 15485 3900.00 3861.00 3909.00 2 3884.00 3885.00 44 1.57% 4.13%
Glarner KB N 29.80 -0.33% -0.10 3532 30.30 29.80 30.30 784 29.80 30.00 642 -0.33% 0.00%
Graubündner KB PS 1485.00 0.68% 10.00 196 1485.00 1475.00 1495.00 23 1485.00 1490.00 1 0.00% -1.00%
Groupe Minoteries N 380.00 3.26% 12.00 3451 366.00 366.00 384.00 22 370.00 380.00 1026 10.47% 13.10%
Gurit I 2365.00 1.72% 40.00 492 2300.00 2300.00 2375.00 2 2360.00 2365.00 8 -0.42% -4.64%
Helvetia N 106.10 1.43% 1.50 95103 105.90 105.10 106.40 1705 106.00 106.10 1250 -3.37% 13.60%
Hiag Immo N 105.00 -1.41% -1.50 1586 105.50 105.00 107.00 222 105.00 106.00 113 -0.94% -4.11%
Highlight I 29.00 - - - - - - 370 27.00 28.40 1 9.02% 1.40%
Hochdorf N 60.40 -2.42% -1.50 502 61.00 60.20 61.00 274 60.20 60.40 58 -0.98% -4.43%
Huber+Suhner N 72.70 1.68% 1.20 17667 72.00 72.00 73.10 118 72.70 72.80 329 -0.68% 4.01%
Hypo Lenzburg N 4280.00 - - - - - - 12 4260.00 4300.00 43 0.00% 0.94%
Idorsia N 23.40 2.18% 0.50 366539 23.24 22.86 23.54 6618 23.38 23.40 24044 -1.10% -8.31%
Implenia N 24.50 -2.39% -0.60 52091 25.02 24.42 25.20 2342 24.50 24.60 3757 -7.83% 1.91%
INA INVEST HLDG SF - 18.64 -0.85% -0.16 6443 18.64 18.60 18.98 3203 18.64 19.00 192 -1.89% -4.41%
Inficon N 979.00 2.41% 23.00 1186 969.00 962.00 979.00 10 978.00 979.00 5 0.20% 21.16%
Interroll N 3210.00 2.23% 70.00 574 3175.00 3145.00 3215.00 32 3205.00 3210.00 18 2.88% 19.11%
Intershop N 619.00 -0.16% -1.00 875 618.00 618.00 620.00 18 616.00 619.00 20 1.31% 0.65%
Investis N 96.80 -0.21% -0.20 1293 97.00 96.00 97.00 233 96.80 97.00 91 0.00% 5.91%
IVF Hartmann N 169.00 1.20% 2.00 551 170.00 167.00 170.00 30 166.00 170.00 15 -2.87% -9.63%
Julius Bär N 57.80 -0.34% -0.20 504390 58.30 57.44 58.56 7597 57.80 57.82 6798 0.49% 13.33%
Jungfraubahn N 141.00 1.15% 1.60 966 140.00 139.60 141.00 809 140.00 141.00 176 2.47% 2.77%
Kardex N 193.60 1.26% 2.40 6448 192.60 192.60 196.00 115 193.40 193.60 24 2.76% 0.00%
Klingelnberg N 22.00 0.46% 0.10 1095 22.80 22.00 22.80 194 22.00 22.80 280 -0.45% 0.92%
Komax N 214.20 1.90% 4.00 7367 212.20 208.80 214.20 20 213.60 214.20 66 -2.19% 21.50%
Kudelski I 4.08 0.12% 0.01 21032 4.10 4.05 4.10 83 4.08 4.09 100 -3.43% 18.41%
Kühne + Nagel N 278.40 -0.11% -0.30 172688 279.20 270.00 279.20 584 278.30 278.40 5134 1.98% 38.65%
Kuros BioSciences N 1.99 -0.50% -0.01 45225 1.95 1.95 2.00 533 1.95 2.00 7888 0.25% -1.49%
LafargeHolcim N 55.48 0.11% 0.06 2063831 55.88 55.18 55.96 4100 55.46 55.48 9053 -1.46% 14.11%
Lalique N 35.00 -2.23% -0.80 194 34.80 34.80 35.00 18 34.80 35.00 38 1.16% -4.37%
Landis+Gyr N 66.00 4.18% 2.65 64872 63.50 63.50 66.00 511 65.95 66.00 1012 4.10% -4.90%
Lmgroup I 40.40 1.00% 0.40 46719 39.80 39.50 40.40 5340 40.00 40.40 231 5.21% 55.38%
Leclanché N 0.92 2.22% 0.02 156514 0.90 0.89 0.95 331 0.90 0.92 4779 -3.16% -17.86%
Lem N 1706.00 -0.47% -8.00 292 1714.00 1706.00 1730.00 1 1706.00 1716.00 1 -0.23% -1.27%
Leonteq N 45.35 0.44% 0.20 5571 44.80 44.80 45.50 38 45.30 45.35 167 -1.95% 29.39%
LLB N 55.40 1.09% 0.60 11556 55.30 54.60 55.80 100 55.00 55.40 175 2.59% 5.52%
Logitech N 103.80 3.33% 3.35 638146 101.00 100.55 103.90 2166 103.80 103.85 4635 1.37% 20.81%
Lonza N 577.40 0.45% 2.60 130722 575.40 564.60 577.40 55 577.20 577.40 3562 -0.59% 1.51%
Luzerner KB N 423.00 -0.59% -2.50 1236 424.50 422.00 427.00 113 423.00 423.50 33 -1.86% 5.62%
MCH Group N 13.25 1.53% 0.20 2115 13.20 13.05 13.45 800 13.20 13.35 75 6.85% 10.42%
Medacta N 115.60 4.14% 4.60 4161 111.00 111.00 116.00 17 114.60 115.60 12 -0.86% 31.96%
Medartis N 80.20 3.89% 3.00 25078 77.80 77.80 83.70 46 80.20 80.30 35 9.12% 72.47%
Meier Tobler N 15.70 2.61% 0.40 1214 15.50 15.25 15.70 15 15.60 15.65 41 -2.18% 26.10%
Metall Zug N 1990.00 0.00% 0.00 104 1980.00 1980.00 1990.00 34 1990.00 1995.00 12 0.51% 32.67%
Meyer Burger N 0.41 5.58% 0.02 16747295 0.38 0.37 0.41 118069 0.41 0.41 38550 -4.88% 20.25%
Mikron N 6.50 2.20% 0.14 4135 6.42 6.36 6.50 3122 6.36 6.54 2109 1.56% 20.37%
Mobilezone N 11.26 0.72% 0.08 37500 11.22 11.14 11.28 1 11.26 11.28 1025 -1.40% 11.71%
Mobimo N 293.50 0.17% 0.50 4483 293.50 292.00 294.50 2 293.00 293.50 106 1.21% 2.62%
Molecular Partners N 22.20 1.83% 0.40 28540 21.65 21.10 22.20 46 22.05 22.20 219 -0.22% 6.99%
Nestlé N 109.12 0.20% 0.22 5216589 109.40 108.50 109.46 1388 109.06 109.12 15069 0.22% 4.66%
Newron Pharma N 2.20 0.00% 0.00 11011 2.20 2.10 2.20 617 2.17 2.20 355 -5.98% 2.33%
Novartis N 79.49 0.52% 0.41 2905648 79.50 78.98 79.72 1393 79.48 79.49 12784 1.96% -4.97%
Novavest N 48.60 0.00% 0.00 1068 48.60 48.40 48.60 100 48.30 48.60 83 0.21% 10.45%
ObsEva N 2.60 0.78% 0.02 106410 2.65 2.57 2.65 315 2.59 2.65 3018 -7.14% 36.13%
OC Oerlikon N 10.49 0.87% 0.09 417863 10.51 10.39 10.54 18203 10.49 10.50 130 -1.69% 14.64%
Orascom N 10.20 2.00% 0.20 5692 10.00 10.00 10.20 200 10.02 10.20 639 0.00% 10.51%
Orell Füssli N 110.00 1.85% 2.00 643 108.50 108.00 110.00 66 108.50 110.00 1 -1.35% 2.80%
Orior N 84.90 0.24% 0.20 21555 85.10 83.40 85.10 106 84.70 84.90 101 1.56% 12.60%
Partners Group N 1340.50 1.36% 18.00 49318 1332.00 1322.50 1340.50 216 1340.00 1340.50 485 3.12% 28.89%
Peach Property N 51.60 0.00% 0.00 2668 51.40 50.80 51.60 20 51.20 51.60 655 0.00% 12.17%
Perfect Holding N 0.07 -2.17% -0.00 43847 0.06 0.06 0.07 7317 0.07 0.07 95993 2.27% -16.67%
Perrot Duval I 112.00 0.00% 0.00 9 112.00 112.00 112.00 148 110.00 113.00 400 0.00% -5.88%
Phoenix Mecano I 475.00 0.64% 3.00 325 472.00 467.00 475.00 2 472.50 475.00 125 1.93% 2.26%
Pierer Mobility I 82.10 0.00% 0.00 2764 83.00 81.10 83.00 30 82.10 82.20 13 0.74% 15.47%
Plazza N 322.00 0.00% 0.00 482 322.00 316.00 322.00 12 319.00 322.00 313 0.31% 6.27%
Poenina N 54.40 0.00% 0.00 2160 54.40 54.00 54.60 306 54.00 54.40 209 -0.37% 11.70%
POLYPEPTIDE GROUP SF 82.55 -0.81% -0.67 117344 83.97 81.30 84.43 25 81.95 82.55 362 2.87% 0.00%
Polyphor N 6.86 -0.29% -0.02 305 6.86 6.86 6.90 4581 6.86 6.90 12 -2.00% -15.83%
Private Equity N 81.00 0.00% 0.00 401 80.00 80.00 81.00 154 80.00 81.00 597 0.62% 37.29%
PSP N 114.30 0.00% 0.00 84628 114.30 114.10 115.20 895 114.20 114.30 1475 1.51% -3.38%
Relief Therapeut. N 0.20 18.82% 0.03 23514585 0.17 0.17 0.20 16000 0.20 0.20 450052 -1.94% -24.91%
Rieter N 143.80 0.84% 1.20 8785 142.60 142.40 144.40 50 143.40 143.80 126 2.42% 48.71%
Roche GS 303.20 1.22% 3.65 862424 299.95 299.35 303.90 6267 303.20 303.25 10533 1.88% -1.88%
Romande Energie N 1290.00 -0.77% -10.00 6 1300.00 1290.00 1300.00 1 1290.00 1305.00 9 0.00% 14.16%
Santhera N 2.45 -0.20% -0.01 17488 2.48 2.44 2.48 1854 2.45 2.48 1799 -1.61% -12.50%
Schaffner N 275.00 2.61% 7.00 734 272.00 268.00 275.00 3 273.00 277.00 3 7.00% 34.80%
Schindler N 255.40 0.87% 2.20 15412 256.40 253.80 256.60 385 254.60 255.40 691 0.55% 7.13%
Schindler PS 261.60 0.35% 0.90 110826 261.00 260.30 262.60 283 261.40 261.60 3859 0.69% 9.64%
Schlatter N 25.60 -0.78% -0.20 2691 25.80 25.60 25.80 979 25.60 26.60 170 -0.78% -12.93%
Schweiter I 1458.00 0.55% 8.00 948 1476.00 1444.00 1488.00 6 1458.00 1460.00 3 -1.62% -0.14%
SNB N 5240.00 -1.13% -60.00 27 5380.00 5240.00 5380.00 1 5240.00 5300.00 1 -2.60% 11.97%
Sensirion N 63.00 0.96% 0.60 9255 62.00 62.00 63.20 23 62.90 63.00 1024 1.29% 9.95%
SF Urban Prop. N 97.00 -0.51% -0.50 660 97.00 97.00 97.00 250 97.50 98.50 20 -3.00% 0.00%
SFS N 121.00 2.20% 2.60 28964 118.80 118.80 121.00 1494 120.90 121.00 292 2.89% 15.24%
SGS N 2751.00 0.81% 22.00 15280 2735.00 2735.00 2754.00 23 2751.00 2752.00 40 1.89% 3.03%
Siegfried N 822.50 2.94% 23.50 7445 801.00 800.00 822.50 7 822.00 822.50 100 -2.03% 26.25%
SIG Combibloc N 23.06 2.13% 0.48 622835 22.76 22.44 23.12 22512 23.06 23.08 1894 3.13% 12.27%
Sika N 282.30 0.79% 2.20 254218 282.00 279.60 282.90 62 282.30 282.40 3000 3.63% 16.75%
SoftwareOne N 22.45 2.51% 0.55 390491 21.90 21.75 22.45 15780 22.40 22.45 12619 -5.07% -14.31%
Sonova N 273.00 1.90% 5.10 125187 269.70 268.50 273.60 2701 273.00 273.10 193 1.07% 18.70%
Spice Priv. Eq. N 10.20 -2.86% -0.30 664 10.00 9.80 10.20 4946 10.20 10.60 103 -1.92% 7.37%
St. Galler KB N 424.00 0.71% 3.00 3730 425.50 422.00 427.50 9 423.50 424.00 17 -0.82% 2.17%
Stadler Rail N 45.00 0.27% 0.12 111525 45.14 44.92 45.44 795 44.98 45.00 9735 -1.57% 11.33%
Starrag N 42.80 - - - - - - 100 41.60 42.80 83 1.42% 9.18%
Straumann N 1377.00 1.36% 18.50 22486 1373.00 1356.00 1377.00 193 1376.50 1377.00 153 5.56% 33.49%
Sulzer N 108.10 0.93% 1.00 68505 108.50 106.90 108.90 73 108.00 108.10 830 3.94% 16.11%
Swatch Group I 293.10 2.27% 6.50 211248 288.20 286.80 293.10 75 293.00 293.10 1084 4.83% 21.37%
Swatch Group N 57.45 2.04% 1.15 70955 56.60 56.10 57.45 228 57.40 57.45 3301 4.93% 22.86%
Swiss Life N 459.80 1.19% 5.40 156187 457.00 456.20 461.80 318 459.80 459.90 95 3.35% 11.49%
Swiss Prime Site N 90.00 -0.22% -0.20 133637 90.25 89.60 90.30 1671 89.95 90.00 1528 1.41% 3.57%
Swiss Re N 87.74 0.73% 0.64 883318 87.44 87.24 88.28 888 87.74 87.76 867 3.37% 5.28%
Schmolz + Bickenbach 0.32 1.09% 0.00 3606631 0.32 0.32 0.33 17503 0.32 0.32 22470 3.18% 43.23%
Swisscom N 494.80 -0.52% -2.60 94533 497.60 494.10 498.00 258 494.80 494.90 484 -0.10% 3.71%
Swissquote N 139.00 2.96% 4.00 47595 136.20 133.40 139.40 361 139.00 139.20 724 1.31% 61.82%
Tecan N 422.20 2.28% 9.40 39738 414.20 408.20 424.20 290 422.00 422.20 101 -5.08% -2.67%
Temenos N 130.50 1.87% 2.40 216328 130.35 127.90 131.15 1909 130.50 130.55 826 -2.68% 5.54%
Thurgauer KB PS 107.50 1.90% 2.00 1030 106.50 106.50 108.50 135 107.00 107.50 199 1.42% 2.87%
Tornos N 6.01 1.86% 0.11 11191 5.90 5.90 6.19 2408 6.01 6.05 80 -5.35% 45.17%
TX Group N 79.30 0.76% 0.60 594 79.10 79.10 79.70 37 79.30 79.80 4 12.80% 12.01%
U-Blox N 61.70 0.00% 0.00 49652 61.75 61.25 62.55 458 61.70 61.95 192 -1.44% 4.84%
UBS Group N 14.13 0.11% 0.01 9671630 14.25 14.03 14.27 87642 14.12 14.13 14051 1.47% 13.31%
V-ZUG HLDG AG SF -,2 129.00 -3.01% -4.00 4855 133.00 128.00 133.00 457 129.00 129.60 9 2.38% 46.09%
Valartis N 9.15 2.23% 0.20 2833 8.85 8.85 9.20 1000 8.90 9.15 599 1.67% 1.67%
Valiant N 99.70 -2.06% -2.10 37483 101.00 98.20 102.20 138 99.70 99.80 72 -1.48% 15.26%
Valora N 194.80 1.78% 3.40 8930 193.00 191.40 195.60 213 194.60 194.80 55 1.67% 12.08%
Varia N 38.50 0.52% 0.20 6076 38.50 38.00 38.50 26 37.80 38.50 33 0.26% -2.28%
VAT Group N 260.80 2.84% 7.20 61039 255.00 254.00 261.20 818 260.60 260.80 1500 0.00% 18.12%
Vaudoise Vers. I 489.00 -1.41% -7.00 392 495.00 489.00 495.00 34 489.00 490.00 3 0.41% 2.95%
Vetropack I 58.00 -0.34% -0.20 14560 57.90 57.70 58.60 168 57.90 58.00 89 5.07% -2.85%
Vifor Pharma N 125.80 -0.08% -0.10 214747 125.70 124.60 126.60 506 125.80 125.90 84 -4.37% -9.50%
Villars N 720.00 - - - - - - 100 725.00 750.00 60 0.00% -7.10%
Von Roll I 0.80 1.02% 0.01 70609 0.77 0.77 0.80 4500 0.78 0.80 2500 3.38% -0.25%
Vontobel N 69.70 0.65% 0.45 51792 69.80 69.30 70.05 73 69.65 69.70 920 1.53% -0.71%
VP Bank I 114.80 0.00% 0.00 2228 115.00 113.60 115.80 13 113.80 114.80 172 -0.17% 2.50%
VZ Holding N 77.80 0.00% 0.00 4469 78.50 77.20 79.00 27 77.80 78.00 413 -1.02% -3.83%
Walliser KB I 108.00 0.47% 0.50 2527 106.50 106.50 108.00 211 106.50 108.00 401 0.93% 2.86%
Warteck Invest N 2390.00 -0.42% -10.00 61 2400.00 2380.00 2400.00 4 2390.00 2400.00 578 0.00% 0.42%
Wisekey N 1.46 -3.32% -0.05 436392 1.49 1.45 1.50 1261 1.46 1.46 62 -12.08% 18.78%
Ypsomed N 148.00 -0.94% -1.40 4615 148.20 147.00 150.00 11 148.00 148.20 262 0.95% -0.13%
Zehnder N 76.40 2.83% 2.10 16387 75.50 74.60 76.40 39 76.30 76.40 493 3.80% 29.27%
Züblin N 27.40 -2.14% -0.60 45 27.40 27.40 27.40 470 27.40 28.20 760 0.00% -0.72%
Zug Estates N 1950.00 -0.51% -10.00 136 1965.00 1940.00 1970.00 40 1950.00 1960.00 4 -1.76% -3.94%
Zuger Kantonalbank 6980.00 0.58% 40.00 49 6940.00 6920.00 6980.00 4 6920.00 6980.00 11 1.45% 9.06%
Zur Rose N 302.00 11.03% 30.00 189905 273.50 269.50 304.00 1913 301.50 302.00 1435 -0.66% 6.71%
Zurich Insurance N 385.70 1.29% 4.90 353752 383.30 382.60 386.40 14 385.60 385.70 13621 2.94% 3.27%
Zwahlen & Mayr I 173.00 - - - - - - 30 182.00 183.00 1 -8.47% -3.35%