30.07.2021 21:44:25
SPI
15578.26
CHF
44.1700
0.28%
30.07.2021 17:55
 
Chart
Kursdaten
Kurs 15578.26 Eröffnung 15446.35
Diff. absolut 44.17 Tages-Hoch 15608.01
Diff. % 0.28 % Tages-Tief 15435.21
Volumen 81299174 Umsatz 3304620563.72
Schlusskurs vom 29.07.2021 15534.09 Volatilität in % -
Börse Letzter Handel 30.07.2021 / 17:55
Währung CHF Aktualisierungsstand 30.07.2021 / 21:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.88% 15608.0 13125.6
1 Woche -0.12% 15608.0 15375.5
1 Monat 1.51% 15608.0 15193.3
3 Monate 9.87% 15608.0 14032.8
6 Monate 18.08% 15608.0 13125.6
1 Jahr 24.36% 15608.0 11882.1
3 Jahre 42.86% 15608.0 9340.8
31.02
26.51
4.07
1.13
16.88
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":4.07,"chartHeight":15.790498716454,"year":2020,"ID_NOTATION":"7911158"},"2021":{"performance":16.88,"chartHeight":23.245250761567,"year":2021,"ID_NOTATION":"7911158"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.07.2021 21:44:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 33.13 -0.93% -0.31 5550553 33.26 32.95 33.33 3990 33.12 33.13 28177 -1.60% 34.08%
Achiko 0.16 11.97% 0.02 1127548 0.14 0.14 0.16 7000 0.14 0.16 23267 0.00% -49.36%
Addex N 1.50 1.69% 0.03 67568 1.48 1.48 1.52 500 1.50 1.50 679 -0.99% -24.62%
Adecco N 54.28 -3.21% -1.80 909546 55.40 54.18 55.40 11901 54.28 54.30 138 -14.44% -8.25%
Adval Tech N 178.00 1.71% 3.00 100 175.00 169.00 179.00 39 169.00 179.00 20 -0.56% 4.71%
Aevis N 13.55 0.37% 0.05 3777 13.50 13.45 13.60 300 13.50 13.55 23 0.37% 8.40%
Airesis N 0.68 - - - - - - 10000 0.67 0.71 652 -1.46% -23.73%
Alcon N 66.00 0.12% 0.08 747307 65.44 65.44 66.10 8275 65.98 66.00 6055 0.89% 12.17%
Allreal N 187.40 0.32% 0.60 20876 186.60 186.20 188.20 535 187.40 187.60 114 0.86% -7.91%
Also N 278.50 -0.89% -2.50 5139 278.50 275.50 281.00 79 278.00 278.50 443 -5.59% 10.08%
Aluflexpack N 33.40 0.91% 0.30 742 33.30 33.00 33.50 12 32.90 33.40 366 -1.47% -2.05%
AMS I 17.33 -0.83% -0.14 1974747 17.48 17.06 17.84 34 17.32 17.33 41797 0.38% -10.49%
APG SGA N 222.50 -3.68% -8.50 1367 231.00 219.50 231.00 14 222.00 222.50 12 -4.09% 12.72%
Arbonia N 17.20 -0.58% -0.10 76697 17.26 17.10 17.64 89 17.18 17.20 2610 1.06% 21.47%
Arundel N 2.50 13.64% 0.30 10000 2.42 2.32 2.50 500 2.30 2.50 5548 0.00% 0.00%
Aryzta N 1.21 3.69% 0.04 3190752 1.16 1.15 1.21 2711 1.21 1.21 91677 3.07% 77.13%
Ascom N 15.54 2.10% 0.32 57060 15.24 15.18 15.62 800 15.20 15.54 1042 1.44% 18.63%
Asmallworld N 3.15 0.00% 0.00 2067 3.15 3.11 3.15 206 3.15 3.20 549 -1.87% -9.48%
Autoneum N 174.00 4.07% 6.80 20573 168.30 167.50 176.80 7 173.90 174.00 118 0.93% 7.67%
Bachem N 600.00 1.69% 10.00 20710 588.00 585.00 600.00 18 599.00 600.00 1091 1.52% 51.71%
Bâloise N 143.10 -0.90% -1.30 116197 143.40 142.60 144.40 4179 143.10 143.20 1061 -1.24% -9.14%
Bank Linth N 500.00 - - - - - - 10 500.00 505.00 6 -1.96% -0.99%
BC Genève N 167.00 0.60% 1.00 314 165.50 165.50 167.50 70 166.00 167.00 7 0.30% 5.03%
BC Jura I 52.50 - - - - - - 358 51.50 53.50 247 -1.87% 0.96%
BC Vaudoise N 80.90 0.50% 0.40 48269 80.10 80.10 81.00 7 80.80 80.90 1859 1.00% -15.99%
Barry Callebaut N 2296.00 0.35% 8.00 7653 2280.00 2274.00 2310.00 342 2296.00 2298.00 79 0.97% 9.13%
Basellandsch. KB PS 914.00 -0.44% -4.00 98 912.00 912.00 916.00 1 914.00 916.00 20 -0.44% -2.77%
Basilea Pharma N 46.42 1.62% 0.74 50851 45.58 45.10 46.56 25 46.40 46.42 238 1.62% -12.66%
Basler KB PS 62.00 0.00% 0.00 1233 62.20 61.80 62.20 46 61.80 62.00 47 -0.32% 2.31%
BB Biotech N 87.20 -0.40% -0.35 48569 86.95 86.55 87.30 67 87.15 87.20 4254 0.63% 17.60%
Belimo N 468.00 0.32% 1.50 6441 466.50 462.50 472.00 87 467.50 468.00 31 2.07% 21.88%
Bell Food Group N 279.00 -0.71% -2.00 898 283.00 276.00 283.00 5 279.00 280.00 4 2.01% 16.98%
Bellevue N 42.60 -2.52% -1.10 12177 43.10 41.90 43.10 59 42.50 42.60 463 0.24% 38.31%
Titlis-Bahnen N 46.20 0.22% 0.10 1281 46.20 46.00 46.40 9 46.20 46.50 85 -3.75% -3.55%
BEKB | BCBE N 207.50 0.24% 0.50 2117 207.00 206.00 208.00 20 206.50 207.50 90 0.73% -8.99%
BKW N 99.90 -0.50% -0.50 68547 100.40 99.90 101.00 3108 99.90 100.00 4768 -0.30% 0.71%
Blackstone Res. N 3.66 -2.14% -0.08 10173 3.70 3.66 3.76 1999 3.66 3.76 116 -2.66% 69.44%
Bobst N 77.80 0.71% 0.55 15219 77.30 77.05 78.50 116 77.50 77.80 427 0.91% 45.56%
Bossard N 293.50 0.51% 1.50 6543 289.00 289.00 296.50 36 293.00 293.50 54 0.34% 64.52%
Bucher N 504.00 -0.20% -1.00 13587 504.00 500.00 508.50 191 504.00 504.50 8 1.41% 24.26%
Burckhardt Compr. N 355.50 -1.80% -6.50 2550 358.00 350.00 360.00 6 355.00 355.50 67 -2.60% 15.80%
Burkhalter N 63.90 -0.93% -0.60 2679 64.50 63.10 64.50 10 63.60 64.20 100 -1.08% -3.33%
BVZ N 790.00 -0.63% -5.00 103 785.00 775.00 790.00 50 775.00 790.00 20 -2.47% 0.00%
Conzzeta N 1246.00 0.32% 4.00 530 1234.00 1224.00 1246.00 10 1242.00 1246.00 83 0.16% 14.52%
Calida N 43.00 4.62% 1.90 13766 41.40 41.40 43.00 54 42.70 43.00 528 11.40% 34.80%
Gavazzi I 260.00 -2.62% -7.00 4188 262.00 254.00 264.00 28 259.00 260.00 51 -4.76% 43.25%
Cassiopea N 40.50 -3.57% -1.50 4793 41.60 40.00 41.60 50 40.40 40.50 7 -12.15% -16.49%
Cembra Money Bank N 94.15 0.11% 0.10 68932 93.60 92.80 94.75 2965 94.15 94.25 2 -1.21% -12.17%
Lindt & Sprüngli N 105000.00 0.29% 300.00 81 104700.00 104400.00 105000.00 1 104900.00 105000.00 4 4.48% 18.78%
Lindt & Sprüngli PS 10150.00 0.50% 50.00 2657 10060.00 10060.00 10180.00 38 10140.00 10150.00 22 4.10% 17.61%
Cicor Technologies N 63.80 -1.24% -0.80 1246 64.60 63.60 64.60 55 63.80 64.00 716 1.27% 37.20%
Clariant N 18.84 -0.92% -0.17 1107171 18.95 18.45 18.95 203 18.84 18.84 14137 -1.08% 0.11%
Coltene N 121.00 3.95% 4.60 3995 116.00 116.00 122.20 21 121.00 121.60 10 1.17% 40.70%
Comet N 297.00 -0.34% -1.00 10066 296.50 294.00 301.00 202 296.50 297.00 9 5.88% 49.85%
Richemont N 116.00 -0.81% -0.95 1245626 116.10 115.40 116.70 24155 115.95 116.00 33974 -0.09% 44.86%
CI COM I 3.16 0.00% 0.00 126 3.16 3.16 3.16 187 3.16 3.34 498 -1.25% 31.67%
Comp. Fin. Tradition 115.00 2.22% 2.50 2502 111.00 109.00 115.00 10 111.50 115.00 289 2.22% 4.55%
Cosmo N 85.00 -2.52% -2.20 15555 86.90 85.00 86.90 583 85.00 85.10 70 -3.52% 0.00%
CPH N 67.00 -1.18% -0.80 489 67.60 67.00 67.60 199 67.00 67.40 200 0.90% -7.71%
Crealogix N 118.50 0.42% 0.50 329 119.00 118.50 119.00 50 118.50 120.00 148 2.16% 0.42%
CS Group N 9.11 -0.04% -0.00 9066018 9.06 9.02 9.22 55331 9.11 9.11 93122 -1.66% -20.12%
Daetwyler I 329.00 -0.30% -1.00 7057 330.00 327.00 332.00 125 328.50 329.00 222 1.23% 28.02%
DKSH N 76.60 -0.26% -0.20 54038 76.35 75.70 76.70 195 76.50 76.60 2438 0.20% 15.10%
Dormakaba N 626.50 0.00% 0.00 1944 625.00 618.00 629.00 5 626.00 626.50 166 -0.24% 24.68%
Dottikon ES N 290.00 0.00% 0.00 3838 292.00 288.00 292.00 147 288.00 290.00 439 -0.68% 75.06%
Dufry N 48.03 -4.06% -2.03 509621 50.08 47.84 50.08 415 48.02 48.03 3267 -0.35% -13.58%
Edisun Power N 120.00 1.69% 2.00 249 120.00 120.00 120.00 113 117.00 120.00 123 0.42% 3.45%
EFG International N 7.37 -0.67% -0.05 113176 7.39 7.22 7.43 616 7.35 7.37 3346 -0.14% 27.07%
Elma Electronic N 660.00 - - - - - - 10 645.00 660.00 9 0.00% 34.69%
Emmi N 997.50 1.37% 13.50 4474 986.50 977.50 1004.00 26 997.00 998.00 200 0.71% 9.43%
Ems-Chemie N 1004.00 1.36% 13.50 17082 986.00 984.00 1008.00 81 1004.00 1005.00 487 3.67% 17.70%
Evolva N 0.18 -0.44% -0.00 398742 0.18 0.18 0.18 49503 0.18 0.18 10999 0.55% -9.90%
Feintool N 64.50 -0.31% -0.20 1320 64.90 64.50 65.00 17 64.40 64.50 144 -0.77% 15.38%
Flughafen Zürich N 145.60 -1.49% -2.20 55280 147.20 144.50 148.20 191 145.40 145.60 902 -0.48% -6.73%
Forbo N 1938.00 1.15% 22.00 2426 1950.00 1886.00 1988.00 44 1938.00 1940.00 12 2.54% 27.67%
Fundamenta N 19.75 -0.75% -0.15 9952 19.80 19.55 19.80 1027 19.55 19.75 23 -1.00% 9.55%
Galenica N 68.80 0.95% 0.65 84043 67.85 67.50 68.85 226 68.75 68.80 1656 0.81% 16.61%
GAM N 1.96 -1.80% -0.04 127651 2.00 1.96 2.00 1545 1.96 1.97 15915 -0.81% -9.33%
Geberit N 743.80 -0.27% -2.00 94016 742.00 738.80 750.80 977 743.80 745.00 127 0.03% 34.21%
Georg Fischer N 1466.00 -0.48% -7.00 8662 1469.00 1463.00 1480.00 296 1466.00 1467.00 90 1.95% 28.60%
Givaudan N 4522.00 0.87% 39.00 12731 4466.00 4459.00 4526.00 138 4521.00 4522.00 167 0.74% 21.23%
Glarner KB N 29.90 0.67% 0.20 450 29.70 29.70 29.90 50 29.70 29.90 1248 2.05% 0.34%
Graubündner KB PS 1485.00 -0.67% -10.00 37 1490.00 1485.00 1500.00 7 1485.00 1490.00 22 -0.34% -1.00%
Groupe Minoteries N 412.00 -0.96% -4.00 42 416.00 412.00 416.00 10 412.00 416.00 46 0.00% 22.62%
Gurit I 2050.00 0.49% 10.00 341 2030.00 2025.00 2060.00 5 2050.00 2060.00 8 -2.15% -17.34%
Helvetia N 98.70 -0.80% -0.80 166302 99.10 98.10 99.45 665 98.65 98.70 913 -0.80% 5.67%
Hiag Immo N 102.50 -0.49% -0.50 1651 102.50 102.50 104.00 1106 102.50 103.00 32 -0.97% -6.39%
Highlight I 29.00 5.84% 1.60 215 29.00 28.80 29.00 174 29.00 29.40 351 9.02% 1.40%
Hochdorf N 53.90 -1.28% -0.70 770 52.60 52.40 53.90 63 53.00 53.70 19 1.70% -14.72%
LafargeHolcim N 53.10 -1.15% -0.62 1693665 53.94 53.10 54.06 6598 53.10 53.18 800 -0.38% 9.21%
Huber+Suhner N 77.10 0.78% 0.60 9531 76.60 76.50 77.50 45 77.00 77.10 29 0.52% 10.30%
Hypo Lenzburg N 4300.00 0.00% 0.00 5 4300.00 4280.00 4300.00 9 4260.00 4300.00 42 0.00% 1.42%
Idorsia N 22.38 0.27% 0.06 655038 22.28 22.06 22.74 555 22.34 22.38 5710 -11.96% -12.30%
Implenia N 24.06 -1.55% -0.38 23680 24.08 24.06 24.52 30 24.02 24.06 366 2.04% 0.08%
INA INVEST HLDG SF - 18.50 0.33% 0.06 1146 18.30 18.30 18.50 636 18.30 18.50 373 0.54% -5.13%
Inficon N 1090.00 0.00% 0.00 1844 1094.00 1074.00 1104.00 143 1090.00 1092.00 6 -2.68% 34.90%
Interroll N 4140.00 -0.72% -30.00 990 4180.00 4100.00 4205.00 22 4140.00 4155.00 12 1.97% 53.62%
Intershop N 625.00 -0.79% -5.00 2156 633.00 625.00 633.00 262 625.00 626.00 27 -0.32% 1.63%
Investis N 103.00 0.00% 0.00 2222 101.50 100.00 103.00 11 102.00 103.00 164 0.98% 12.69%
IVF Hartmann N 161.00 0.00% 0.00 680 159.00 156.00 161.00 40 156.00 159.00 100 0.00% -13.90%
Julius Bär N 59.94 -0.10% -0.06 676228 59.60 59.56 60.32 125 59.92 59.94 6630 0.23% 17.53%
Jungfraubahn N 145.00 0.14% 0.20 1603 144.20 143.20 145.00 29 144.80 145.00 345 1.40% 5.69%
Kardex N 243.50 0.21% 0.50 13088 245.00 243.00 252.00 82 243.50 244.00 297 3.40% 25.77%
Klingelnberg N 20.60 -1.44% -0.30 20 20.60 20.60 20.60 1300 20.50 20.70 380 -1.90% -5.50%
Komax N 266.20 -0.60% -1.60 4007 267.00 264.60 267.80 10 264.80 266.20 138 1.06% 50.99%
Kudelski I 4.10 0.37% 0.01 15501 4.08 4.06 4.10 1172 4.07 4.10 21285 2.12% 18.84%
Kühne + Nagel N 305.60 0.99% 3.00 153009 302.20 301.90 308.80 1418 305.60 305.70 839 -0.65% 52.19%
Kuros BioSciences N 2.57 0.00% 0.00 4787 2.52 2.52 2.57 9847 2.50 2.57 3258 0.78% 27.23%
Lalique N 36.00 5.26% 1.80 910 35.00 35.00 36.00 600 35.80 36.00 3284 5.26% -1.64%
Landis+Gyr N 71.50 -0.90% -0.65 97762 72.00 71.05 73.05 41 71.45 71.50 1079 3.55% 3.03%
Lmgroup I 38.60 0.00% 0.00 15886 38.30 38.30 39.80 903 38.60 38.70 116 4.04% 48.46%
Leclanché N 0.97 1.05% 0.01 86245 0.98 0.95 0.98 13570 0.96 0.97 1940 -0.41% -13.75%
Lem N 2265.00 1.57% 35.00 434 2230.00 2210.00 2280.00 1 2260.00 2265.00 14 2.95% 31.08%
Leonteq N 57.50 -0.86% -0.50 11137 57.50 57.10 58.00 326 57.30 57.50 2804 1.59% 64.05%
LLB N 53.50 0.94% 0.50 4922 53.00 52.80 53.50 13 53.40 53.50 263 4.29% 1.90%
Logitech N 99.06 1.16% 1.14 1267508 97.70 96.84 99.88 1711 99.06 99.08 189 -10.43% 15.29%
Lonza N 705.20 1.82% 12.60 198678 688.60 684.40 706.20 983 705.20 705.40 1398 -0.06% 23.98%
Luzerner KB N 419.50 1.08% 4.50 2399 413.50 413.50 421.50 11 417.50 419.50 58 0.84% 4.74%
MCH Group N 14.45 0.00% 0.00 510 14.35 14.35 14.45 230 14.35 14.45 687 -2.03% 20.42%
Medacta N 128.60 0.00% 0.00 1582 126.60 126.60 128.80 11 128.20 128.60 52 1.26% 46.80%
Medartis N 108.40 3.24% 3.40 7232 104.00 103.00 108.80 929 108.00 108.40 147 5.24% 133.12%
Meier Tobler N 18.90 -0.53% -0.10 8862 18.75 18.35 19.00 15 18.75 18.90 656 5.88% 51.81%
Metall Zug N 2200.00 1.38% 30.00 70 2180.00 2180.00 2200.00 4 2190.00 2200.00 6 1.85% 46.67%
Meyer Burger N 0.47 2.09% 0.01 14988667 0.46 0.45 0.47 35656 0.47 0.47 27234 -1.35% 38.95%
Mikron N 6.80 -0.87% -0.06 2981 6.82 6.80 6.84 547 6.76 6.80 3274 -0.87% 25.93%
Mobilezone N 10.90 0.93% 0.10 65626 10.86 10.74 10.90 301 10.86 10.90 5415 -0.55% 8.13%
Mobimo N 311.00 -0.16% -0.50 7070 312.00 310.00 312.50 140 310.50 311.00 104 2.30% 8.74%
Molecular Partners N 18.56 2.20% 0.40 54421 18.50 18.10 18.56 197 18.52 18.56 2150 2.20% -10.55%
MONTANA AEROSPACE SF 34.50 0.15% 0.05 17390 34.30 34.25 35.50 34 34.45 34.50 306 -3.63% 0.00%
Nestlé N 114.80 0.97% 1.10 4240935 113.00 112.40 115.16 4364 114.80 114.82 581 -0.71% 10.11%
Newron Pharma N 2.30 -2.13% -0.05 19413 2.25 2.19 2.34 200 2.23 2.30 1595 0.00% 6.98%
Novartis N 83.88 0.43% 0.36 3009511 82.93 82.90 84.24 118 83.87 83.88 8214 -0.82% 0.27%
Novavest N 46.30 -0.43% -0.20 3265 46.40 46.30 46.50 22 46.30 46.50 879 0.22% 6.12%
ObsEva N 2.34 -3.70% -0.09 266544 2.43 2.30 2.46 3992 2.34 2.37 34600 -1.68% 22.51%
OC Oerlikon N 10.26 -0.10% -0.01 529212 10.20 10.17 10.27 11105 10.25 10.26 17688 -2.38% 12.13%
Banque Profil I 3.70 0.00% 0.00 1435 3.70 3.70 3.80 422 3.70 3.80 17415 8.19% 52.89%
Orascom N 11.80 0.85% 0.10 25943 11.90 11.56 11.90 900 11.68 11.70 342 -2.48% 27.84%
Orell Füssli N 99.40 0.81% 0.80 190 98.00 98.00 99.40 269 98.00 99.40 45 1.02% -7.10%
Orior N 85.50 3.01% 2.50 10915 83.00 82.70 85.50 1125 85.40 85.50 125 3.51% 13.40%
Partners Group N 1548.50 -0.61% -9.50 35456 1547.00 1534.00 1561.50 161 1548.50 1549.00 52 1.24% 48.89%
Peach Property N 56.40 0.36% 0.20 9835 56.00 56.00 56.80 12 56.40 56.60 127 0.71% 22.61%
Perfect Holding N 0.07 0.00% 0.00 55571 0.07 0.07 0.07 14657 0.07 0.07 14150 0.00% -16.67%
Perrot Duval I 104.00 - - - - - - 44 104.00 106.00 52 -1.89% -12.61%
Phoenix Mecano I 464.00 3.11% 14.00 481 457.50 457.50 465.00 3 461.50 464.00 2 1.64% -0.11%
Pierer Mobility I 79.60 -0.75% -0.60 10347 79.00 78.50 80.00 461 78.50 79.60 390 2.58% 11.95%
Plazza N 333.00 0.60% 2.00 274 331.00 329.00 333.00 72 329.00 333.00 154 0.00% 9.90%
Poenina N 51.60 -1.53% -0.80 263 52.20 51.40 52.20 200 51.60 51.80 210 0.00% 5.95%
POLYPEPTIDE GROUP SF 98.80 -1.20% -1.20 13780 100.00 97.90 100.00 14 98.80 99.00 51 -9.36% 0.00%
Polyphor N 2.04 7.33% 0.14 47892 1.86 1.86 2.04 8559 2.04 2.05 650 1.24% -75.03%
Private Equity N 84.00 0.00% 0.00 264 84.00 84.00 84.00 326 83.50 84.00 76 1.82% 42.37%
PSP N 122.70 -0.24% -0.30 116639 122.70 122.50 124.00 2836 122.70 123.00 11 1.57% 3.72%
Relief Therapeut. N 0.21 -5.83% -0.01 12650470 0.21 0.20 0.22 25000 0.21 0.21 677515 -10.26% -21.93%
Rieter N 213.00 1.43% 3.00 7920 209.00 208.00 214.00 203 212.00 213.00 670 2.90% 120.27%
Roche GS 350.35 0.79% 2.75 1018461 346.00 345.40 351.00 397 350.25 350.35 2576 0.88% 13.38%
Romande Energie N 1335.00 1.14% 15.00 100 1315.00 1310.00 1340.00 25 1315.00 1340.00 10 0.00% 18.14%
Santhera N 2.33 2.42% 0.06 140580 2.35 2.22 2.35 200 2.23 2.33 4603 -0.64% -16.96%
Schaffner N 289.00 1.40% 4.00 126 283.00 283.00 289.00 3 285.00 289.00 42 2.85% 41.67%
Schindler N 282.20 0.50% 1.40 13178 278.00 278.00 283.00 337 282.20 282.60 221 -0.98% 18.37%
Schindler PS 293.20 0.62% 1.80 71954 291.10 290.20 295.70 3270 293.20 293.30 17 -1.54% 22.88%
Schlatter N 24.40 - - - - - - 527 24.40 26.00 150 -3.17% -17.01%
Schweiter I 1418.00 1.00% 14.00 696 1390.00 1386.00 1422.00 4 1416.00 1418.00 32 0.57% -2.88%
SNB N 5280.00 -1.49% -80.00 35 5320.00 5280.00 5380.00 2 5280.00 5320.00 5 -1.49% 12.82%
Sensirion N 88.50 0.80% 0.70 7742 87.30 87.30 88.50 127 88.40 88.50 1164 0.23% 54.45%
SF Urban Prop. N 102.00 - - - - - - 364 101.00 103.00 39 0.00% 5.15%
SFS N 135.10 -0.22% -0.30 23531 134.60 133.80 136.00 453 135.10 135.20 42 -0.95% 28.67%
SGS N 2933.00 -0.20% -6.00 15791 2921.00 2915.00 2945.00 1117 2933.00 2936.00 14 0.20% 9.85%
SHL Telemedicine N 16.90 0.60% 0.10 3000 17.00 16.90 17.00 200 16.90 17.00 4500 -0.59% 42.02%
Siegfried N 917.00 3.21% 28.50 9879 885.50 879.00 918.00 43 916.50 917.00 395 2.86% 40.75%
SIG Combibloc N 26.74 0.83% 0.22 452420 26.52 26.20 26.78 1222 26.72 26.74 20221 5.19% 30.19%
Sika N 319.10 0.22% 0.70 262838 317.00 316.10 320.60 997 319.10 319.20 300 -0.34% 31.97%
SoftwareOne N 23.25 -0.64% -0.15 180924 23.35 23.05 23.45 13525 23.20 23.25 8031 -1.48% -11.26%
Sonova N 355.90 0.59% 2.10 127975 350.00 345.80 357.70 2487 355.90 356.00 13 1.05% 54.74%
Spice Priv. Eq. N 14.70 0.00% 0.00 2133 14.70 14.70 14.70 5319 14.60 15.20 171 0.00% 54.74%
St. Galler KB N 421.50 0.72% 3.00 1776 418.00 417.00 421.50 13 420.00 421.50 20 2.93% 1.57%
Stadler Rail N 39.76 -1.39% -0.56 200619 40.24 39.76 40.24 2830 39.76 39.80 725 -1.14% -1.63%
Starrag N 48.00 0.00% 0.00 1200 48.00 48.00 48.00 2211 48.00 48.40 500 4.35% 22.45%
Straumann N 1680.00 0.63% 10.50 16973 1655.50 1637.50 1680.00 1821 1680.00 1680.50 302 1.85% 62.87%
Sulzer N 132.80 -1.63% -2.20 51543 134.90 132.40 134.90 345 132.70 132.80 39 1.22% 42.64%
Swatch Group I 302.70 -0.92% -2.80 103973 304.00 302.60 307.30 41 302.70 302.80 341 -1.66% 25.34%
Swatch Group N 58.85 -0.17% -0.10 96909 58.95 58.40 59.10 110 58.80 58.85 3296 0.26% 25.86%
Swiss Life N 468.00 -0.28% -1.30 99430 468.40 465.30 470.40 97 467.90 468.00 903 0.58% 13.48%
Swiss Prime Site N 96.55 0.42% 0.40 189547 95.95 95.65 97.00 4415 96.55 96.60 895 1.36% 11.10%
Swiss Re N 82.02 -3.23% -2.74 1941772 85.08 81.56 85.08 749 82.00 82.02 15021 -1.49% -1.58%
Schmolz + Bickenbach 0.45 -0.22% -0.00 1331765 0.44 0.44 0.45 25194 0.45 0.45 84529 6.52% 98.49%
Swisscom N 545.00 0.33% 1.80 85599 542.20 542.00 546.60 3489 545.00 545.20 31 0.04% 14.23%
Swissquote N 143.80 2.13% 3.00 44335 140.40 139.00 145.20 809 143.80 144.00 500 3.60% 67.40%
Tecan N 522.50 0.67% 3.50 26876 516.00 515.50 530.00 1027 522.50 523.50 45 4.50% 20.45%
Temenos N 144.00 -0.24% -0.35 130217 143.30 142.70 145.25 3384 144.00 144.05 225 3.30% 16.46%
Thurgauer KB PS 105.00 0.96% 1.00 723 104.50 104.00 105.00 251 104.00 105.00 1064 0.00% 0.48%
Tornos N 5.60 -0.18% -0.01 6097 5.60 5.59 5.60 6610 5.60 5.64 80 -2.10% 35.27%
TX Group N 90.50 0.56% 0.50 1370 89.70 89.70 90.50 10 90.20 90.50 264 0.00% 27.82%
U-Blox N 71.50 -1.45% -1.05 27317 72.05 71.05 72.10 333 71.50 71.60 76 1.71% 21.50%
UBS Group N 14.94 -0.40% -0.06 9307810 14.88 14.85 15.07 18790 14.94 14.95 29526 2.19% 19.81%
V-ZUG HLDG AG SF -,2 138.20 1.02% 1.40 6749 136.00 135.00 138.20 75 137.00 138.20 11 1.17% 56.51%
Valartis N 9.10 0.00% 0.00 2 9.10 9.10 9.10 57 8.90 9.10 989 3.41% 1.11%
Valiant N 94.30 -1.46% -1.40 11927 94.40 93.80 95.50 26 94.20 94.30 963 1.95% 9.02%
Valora N 205.00 -0.24% -0.50 8122 205.50 202.00 206.00 256 204.50 205.00 371 0.49% 17.95%
Varia N 38.60 -1.03% -0.40 1400 39.00 38.60 39.00 100 38.70 38.80 32 0.00% -2.03%
VAT Group N 355.60 0.11% 0.40 35974 352.80 349.40 356.60 104 355.40 355.60 524 2.72% 61.05%
Vaudoise Vers. I 460.00 -1.08% -5.00 1401 463.00 456.00 463.00 4 459.00 460.00 295 -2.54% -3.16%
Vetropack I 59.90 1.53% 0.90 15167 58.80 58.10 60.00 29 59.20 59.90 1281 1.70% 0.34%
Vifor Pharma N 126.75 0.48% 0.60 164102 125.10 123.85 127.00 85 126.70 126.75 1779 0.20% -8.81%
Villars N 735.00 - - - - - - 115 735.00 750.00 39 0.00% -5.16%
Von Roll I 0.90 0.00% 0.00 45021 0.90 0.88 0.90 500 0.90 0.91 2500 -3.23% 12.78%
Vontobel N 79.90 0.38% 0.30 86700 79.15 78.90 80.70 7 79.85 79.90 432 2.83% 13.82%
VP Bank I 107.80 -0.37% -0.40 289 108.80 107.80 108.80 124 107.80 108.20 37 -2.18% -3.75%
VZ Holding N 81.70 -0.24% -0.20 2665 81.80 81.10 81.90 941 81.10 81.70 188 2.90% 0.99%
Walliser KB I 103.50 0.49% 0.50 2734 102.50 102.50 103.50 550 102.50 103.50 599 0.00% -1.43%
Warteck Invest N 2460.00 0.00% 0.00 23 2450.00 2450.00 2460.00 6 2450.00 2460.00 31 0.41% 3.36%
Wisekey N 1.26 2.02% 0.03 107571 1.25 1.23 1.26 1000 1.24 1.26 4723 3.28% 2.86%
Ypsomed N 144.00 0.14% 0.20 7255 144.00 140.00 144.00 28 143.80 144.00 163 -3.10% -2.83%
Zehnder N 96.20 2.56% 2.40 46370 94.40 93.50 97.40 17 96.10 96.20 297 8.09% 62.77%
Züblin N 27.80 - - - - - - 581 27.80 28.00 120 0.00% 0.72%
Zug Estates N 1945.00 -0.26% -5.00 206 1945.00 1945.00 1965.00 27 1945.00 1955.00 2 -2.02% -4.19%
Zuger Kantonalbank 6980.00 0.87% 60.00 4 6980.00 6920.00 6980.00 8 6920.00 6980.00 1 1.16% 9.06%
Zur Rose N 337.00 -1.75% -6.00 27757 342.00 329.00 342.00 308 336.00 337.00 701 -1.03% 19.08%
Zurich Insurance N 365.80 -0.44% -1.60 258188 365.50 364.00 367.90 5285 365.80 365.90 243 -0.25% -2.06%
Zwahlen & Mayr I 189.00 -5.50% -11.00 13 189.00 189.00 189.00 66 200.00 206.00 11 -0.53% 5.59%