25.10.2021 12:12:41
SPI
15515.80
CHF
-27.3400
-0.18%
25.10.2021 11:57
 
Chart
Kursdaten
Kurs 15515.80 Eröffnung 15535.57
Diff. absolut -27.34 Tages-Hoch 15535.57
Diff. % -0.18 % Tages-Tief 15495.75
Volumen 25680419 Umsatz 583346282.892
Schlusskurs vom 22.10.2021 15543.14 Volatilität in % -
Börse Letzter Handel 25.10.2021 / 11:57
Währung CHF Aktualisierungsstand 25.10.2021 / 12:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.62% 16093.8 13125.6
1 Woche 0.69% 15560.6 15307.0
1 Monat 1.13% 15560.6 14688.4
3 Monate 0.77% 16093.8 14688.4
6 Monate 7.66% 16093.8 14032.8
1 Jahr 24.50% 16093.8 11882.1
3 Jahre 48.54% 16093.8 9340.8
31.02
26.51
4.07
1.13
16.62
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.02,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"7911158"},"2020":{"performance":4.07,"chartHeight":15.793326336961,"year":2020,"ID_NOTATION":"7911158"},"2021":{"performance":16.62,"chartHeight":23.168049727777,"year":2021,"ID_NOTATION":"7911158"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:12:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.05 -0.79% -0.24 1277012 30.42 30.02 30.42 7510 30.04 30.05 3539 -5.08% 22.58%
Achiko 0.18 - - - - - - 102000 0.17 0.18 10000 0.82% -41.24%
Addex N 1.22 -1.61% -0.02 3200 1.25 1.22 1.25 44051 1.22 1.25 23261 -6.06% -37.69%
Adecco N 46.86 -1.55% -0.74 91561 47.60 46.82 47.60 378 46.84 46.86 658 -2.28% -19.54%
Adval Tech N 174.00 0.00% 0.00 10 174.00 174.00 174.00 15 162.00 174.00 1 2.35% 2.35%
Aevis N 12.80 -1.54% -0.20 281 12.80 12.80 12.80 300 12.75 12.85 212 -1.52% 4.00%
Airesis N 0.72 - - - - - - 1387 0.72 0.75 78719 -4.00% -18.64%
Alcon N 75.28 0.48% 0.36 49073 75.22 74.70 75.30 29 75.28 75.32 1758 3.31% 27.33%
Allreal N 195.60 -0.20% -0.40 1108 194.60 194.60 195.60 18 195.20 195.60 81 1.03% -3.69%
Also N 275.50 -0.72% -2.00 2375 278.50 273.50 279.00 7 274.50 275.50 55 -2.12% 9.68%
Aluflexpack N 26.00 -1.14% -0.30 1822 26.60 26.00 26.60 202 25.90 26.00 230 -5.40% -22.87%
AMS I 16.97 -2.72% -0.47 523363 17.49 16.93 17.49 36 16.96 16.98 757 2.05% -9.89%
APG SGA N 211.00 -0.24% -0.50 455 202.00 201.00 211.00 17 206.50 211.00 25 -0.94% 7.14%
Arbonia N 20.70 -1.19% -0.25 141844 21.00 20.65 21.30 96 20.75 20.80 1096 6.56% 47.95%
Arundel N 2.16 - - - - - - 1295 2.02 2.46 112 -11.48% -13.60%
Aryzta N 1.26 2.27% 0.03 973487 1.23 1.23 1.26 16087 1.26 1.26 26332 5.12% 80.79%
Ascom N 14.52 -0.95% -0.14 16796 14.52 14.50 14.58 12917 14.50 14.56 129 -0.81% 11.91%
Asmallworld N 3.00 -0.66% -0.02 800 3.00 3.00 3.00 400 2.97 3.10 500 -8.21% -13.22%
Autoneum N 148.10 -1.59% -2.40 1463 151.40 147.50 151.40 29 147.90 148.20 10 -1.83% -6.87%
Bachem N 766.00 -0.13% -1.00 7118 767.00 752.00 771.00 43 765.00 766.00 54 -8.47% 93.93%
Bâloise N 143.50 0.00% 0.00 8344 143.90 143.30 144.00 193 143.30 143.50 223 0.49% -8.89%
Bank Linth N 500.00 - - - - - - 6 498.00 505.00 6 0.00% -0.99%
BC Genève N 164.50 0.92% 1.50 82 163.00 162.50 164.50 61 163.50 165.00 101 -0.31% 2.52%
BC Jura I 52.00 0.00% 0.00 300 52.00 52.00 52.00 126 52.00 53.00 35 0.00% 0.00%
BC Vaudoise N 70.90 1.29% 0.90 14755 70.40 70.30 71.00 404 70.80 70.90 301 0.72% -27.31%
Barry Callebaut N 2106.00 -0.19% -4.00 1240 2120.00 2096.00 2120.00 12 2106.00 2108.00 74 -2.59% 0.29%
Basellandsch. KB PS 912.00 0.00% 0.00 42 912.00 912.00 914.00 121 912.00 914.00 3 -1.08% -2.98%
Basilea Pharma N 42.52 -0.79% -0.34 3421 43.14 42.50 43.14 9 42.48 42.62 314 -0.51% -19.36%
Basler KB PS 63.60 -0.62% -0.40 156 64.00 63.60 64.00 41 63.60 63.80 809 2.89% 5.61%
BB Biotech N 81.00 0.87% 0.70 7507 80.80 80.40 81.00 200 80.75 81.00 2620 -2.13% 8.29%
Belimo N 540.00 -1.10% -6.00 1834 546.00 539.00 546.00 108 539.00 541.00 103 3.80% 42.19%
Bell Food Group N 300.00 1.01% 3.00 354 297.00 292.50 300.00 35 295.50 300.00 288 0.34% 24.53%
Bellevue N 42.00 0.00% 0.00 230 42.00 42.00 42.00 1425 41.60 42.00 1195 0.96% 36.36%
Titlis-Bahnen N 45.00 -1.53% -0.70 81 45.30 45.00 45.90 10 44.70 45.00 50 -2.35% -4.59%
BEKB | BCBE N 213.00 1.19% 2.50 674 212.00 211.50 213.00 105 212.00 213.00 136 0.96% -7.68%
BKW N 118.20 0.00% 0.00 10638 118.20 117.40 118.40 191 118.20 118.40 346 5.16% 19.15%
Blackstone Res. N 3.00 -1.32% -0.04 7217 3.04 2.90 3.04 5579 2.92 3.00 1500 -7.32% 40.74%
Bobst N 76.75 -5.89% -4.80 8220 80.00 76.50 80.00 11 76.55 76.85 82 -2.92% 52.57%
Bossard N 334.50 -0.15% -0.50 1214 337.00 332.00 337.00 315 333.50 334.50 59 -0.74% 87.78%
Bucher N 447.80 -0.67% -3.00 3181 454.40 447.20 454.60 37 447.40 448.20 35 -0.35% 11.14%
Burckhardt Compr. N 398.50 -1.48% -6.00 210 400.00 397.50 400.50 16 397.00 399.00 53 -2.41% 31.76%
Burkhalter N 64.50 -0.77% -0.50 624 64.50 64.50 64.50 100 64.30 64.50 502 1.56% -1.66%
BVZ N 750.00 -1.96% -15.00 8 760.00 750.00 760.00 1 750.00 765.00 30 2.68% -3.16%
Conzzeta N 1302.00 -1.21% -16.00 132 1324.00 1300.00 1324.00 4 1298.00 1302.00 30 0.61% 21.14%
Calida N 47.90 -1.24% -0.60 3561 48.80 47.50 48.80 101 48.00 48.10 15 2.54% 52.04%
Gavazzi I 256.00 1.59% 4.00 13 252.00 252.00 256.00 21 253.00 260.00 20 -1.18% 38.84%
Cassiopea N 32.20 -0.62% -0.20 422 32.20 32.20 32.50 149 32.20 32.40 50 -2.11% -33.20%
Cembra Money Bank N 61.30 -1.92% -1.20 59725 62.20 60.95 62.20 208 61.25 61.35 499 -1.57% -41.70%
Lindt & Sprüngli N 110100.00 -0.90% -1000.00 15 112500.00 110000.00 112500.00 2 109800.00 110400.00 1 -2.37% 25.68%
Lindt & Sprüngli PS 10790.00 0.00% 0.00 317 10980.00 10740.00 10980.00 1 10760.00 10790.00 5 -3.32% 25.03%
Cicor Technologies N 56.60 1.07% 0.60 20 56.60 56.60 56.60 5 56.40 56.80 5 -2.78% 20.43%
Clariant N 17.79 -0.48% -0.09 187921 17.84 17.62 17.84 1914 17.77 17.79 598 -0.50% -5.05%
Coltene N 117.60 - - - - - - 41 117.60 118.20 10 3.70% 36.74%
Comet N 343.00 -1.44% -5.00 3869 348.00 342.50 348.00 186 342.50 343.50 33 1.02% 75.58%
Richemont N 111.35 -0.45% -0.50 165409 111.80 109.95 111.80 835 111.30 111.40 1533 1.77% 39.67%
CI COM I 2.92 - - - - - - 3576 2.98 3.50 2000 -8.18% 21.67%
Comp. Fin. Tradition 111.50 0.00% 0.00 421 111.50 111.50 111.50 150 110.50 111.50 8 0.45% 1.36%
Cosmo N 69.80 -0.14% -0.10 418 69.40 69.40 69.80 1032 69.50 69.80 307 -2.65% -17.76%
CPH N 72.40 0.00% 0.00 16 72.20 72.20 72.40 22 72.20 72.40 499 0.00% -0.28%
Crealogix N 120.00 - - - - - - 90 119.00 120.00 80 -1.23% 1.69%
CS Group N 9.68 0.48% 0.05 1054965 9.68 9.64 9.72 3165 9.68 9.68 11418 -1.65% -15.53%
Daetwyler I 358.00 -1.38% -5.00 3272 360.00 357.00 363.50 46 357.50 358.50 39 -0.27% 41.25%
DKSH N 73.95 -1.40% -1.05 4962 74.60 73.95 75.20 244 73.95 74.10 331 0.67% 12.70%
Dormakaba N 676.50 -0.07% -0.50 803 674.50 674.00 681.00 23 676.50 677.00 4 0.22% 34.73%
Dottikon ES N 334.00 -1.18% -4.00 1178 340.00 332.00 340.00 229 332.00 334.00 42 -1.17% 104.04%
Dufry N 46.08 -0.54% -0.25 111897 46.34 45.70 46.68 24 46.05 46.09 649 -10.04% -16.64%
Edisun Power N 130.50 1.95% 2.50 35 131.00 130.50 131.00 161 128.00 130.50 20 -3.03% 10.34%
EFG International N 6.65 -1.77% -0.12 16800 6.79 6.65 6.81 1332 6.65 6.68 1936 -0.29% 16.72%
Elma Electronic N 680.00 - - - - - - 100 670.00 680.00 24 1.49% 38.78%
Emmi N 982.00 -0.15% -1.50 539 991.00 977.00 992.50 18 980.00 984.00 14 -0.05% 7.90%
Ems-Chemie N 923.00 -0.32% -3.00 1103 928.50 921.00 928.50 60 922.50 923.50 15 2.38% 8.56%
Evolva N 0.14 1.02% 0.00 465613 0.14 0.14 0.14 25521 0.14 0.14 22700 -2.70% -32.18%
Feintool N 57.00 1.42% 0.80 889 56.10 56.10 57.30 46 56.70 57.00 24 -4.91% 0.54%
Flughafen Zürich N 162.50 1.12% 1.80 21225 158.50 158.10 162.50 2 162.30 162.50 291 -4.52% 2.95%
Forbo N 1818.00 -0.44% -8.00 160 1800.00 1800.00 1822.00 6 1810.00 1818.00 10 -0.65% 20.29%
Fundamenta N 19.85 - - - - - - 9109 19.75 19.85 1050 0.51% 10.10%
Galenica N 68.95 -0.07% -0.05 8742 69.00 68.50 69.10 364 68.90 69.00 387 1.92% 16.95%
GAM N 1.62 -2.93% -0.05 30417 1.65 1.61 1.65 926 1.61 1.62 478 -1.01% -22.69%
Geberit N 714.20 -0.17% -1.20 12103 717.20 711.80 717.20 136 714.20 714.60 200 1.10% 29.09%
Georg Fischer N 1346.00 -0.15% -2.00 1606 1348.00 1339.00 1348.00 48 1344.00 1346.00 59 -4.40% 18.25%
Givaudan N 4302.00 0.02% 1.00 2160 4308.00 4278.00 4308.00 10 4302.00 4304.00 14 1.90% 15.31%
Glarner KB N 27.40 0.37% 0.10 1014 27.30 27.30 27.40 745 27.30 27.40 135 -3.87% -8.39%
Graubündner KB PS 1545.00 0.00% 0.00 25 1535.00 1535.00 1545.00 5 1540.00 1545.00 34 0.98% 3.00%
Groupe Minoteries N 392.00 - - - - - - 4 394.00 410.00 500 -4.39% 16.67%
Gurit I 1590.00 -4.90% -82.00 746 1712.00 1590.00 1712.00 8 1584.00 1594.00 8 -0.71% -32.58%
Helvetia N 106.00 -0.09% -0.10 9698 106.50 105.70 106.50 605 105.80 106.00 150 -0.09% 13.60%
Hiag Immo N 100.50 - - - - - - 482 99.60 100.00 352 0.50% -8.22%
Highlight I 26.00 - - - - - - 347 26.00 27.00 200 -6.47% -9.09%
Hochdorf N 41.40 - - - - - - 507 40.50 40.95 54 -1.08% -34.49%
LafargeHolcim N 45.05 0.02% 0.01 303607 45.10 44.81 45.10 250 45.02 45.04 653 1.30% -7.36%
Huber+Suhner N 79.20 -1.00% -0.80 26014 80.60 79.20 80.60 395 79.10 79.30 191 3.63% 14.45%
Hypo Lenzburg N 4260.00 - - - - - - 5 4180.00 4200.00 5 0.47% 0.47%
Idorsia N 19.42 -2.36% -0.47 257245 19.84 19.28 19.84 137 19.42 19.44 989 -3.26% -22.06%
Implenia N 18.92 -1.10% -0.21 21149 19.25 18.64 19.25 355 18.90 18.96 55 -5.76% -20.42%
INA INVEST HLDG SF - 18.24 -0.33% -0.06 142 18.50 18.24 18.50 88 18.24 18.48 312 -0.54% -6.15%
Inficon N 1158.00 -1.70% -20.00 625 1190.00 1146.00 1190.00 4 1156.00 1160.00 95 -1.01% 45.79%
Interroll N 4545.00 -1.20% -55.00 759 4655.00 4535.00 4695.00 6 4535.00 4550.00 11 2.22% 70.69%
Intershop N 581.00 0.17% 1.00 41 584.00 581.00 584.00 32 580.00 583.00 19 -1.02% -5.69%
Investis N 103.00 0.49% 0.50 720 102.50 101.50 103.00 1296 102.00 103.00 298 0.49% 12.14%
IVF Hartmann N 138.00 2.22% 3.00 123 133.00 133.00 138.00 97 133.00 137.00 76 -3.57% -27.81%
Julius Bär N 65.44 0.06% 0.04 36334 65.66 65.38 65.80 5 65.42 65.46 1228 0.68% 28.24%
Jungfraubahn N 144.00 0.00% 0.00 194 144.20 144.00 144.20 81 143.60 144.20 31 0.98% 4.96%
Kardex N 296.00 -3.11% -9.50 4008 304.50 294.00 304.50 63 295.50 296.50 55 4.80% 57.80%
Klingelnberg N 16.00 0.00% 0.00 349 16.00 16.00 16.00 450 15.90 16.00 344 -1.54% -26.61%
Komax N 234.20 -1.10% -2.60 566 235.80 233.20 236.60 11 233.20 234.40 44 0.25% 34.32%
Kudelski I 3.90 -2.38% -0.10 237 3.90 3.90 3.90 2492 3.90 3.92 968 0.25% 15.94%
Kühne + Nagel N 295.20 -0.24% -0.70 34152 297.80 293.90 297.80 160 295.20 295.40 161 3.21% 47.36%
Kuros BioSciences N 2.10 -2.33% -0.05 12257 2.12 2.08 2.12 1200 2.11 2.15 4000 -4.44% 6.44%
Lalique N 35.20 - - - - - - 50 35.80 37.00 470 -0.56% -3.83%
Landis+Gyr N 58.45 -1.68% -1.00 40728 59.40 57.75 59.40 517 58.40 58.50 557 -3.33% -14.34%
Lmgroup I 42.00 -3.45% -1.50 1513 42.80 42.00 43.00 20 42.10 42.40 213 3.33% 67.31%
Leclanché N 0.72 -3.47% -0.03 2011 0.73 0.72 0.75 11722 0.72 0.75 8553 -3.10% -33.04%
Lem N 2180.00 -2.02% -45.00 95 2225.00 2155.00 2225.00 2 2150.00 2220.00 6 0.91% 28.76%
Leonteq N 61.30 -1.29% -0.80 6352 62.20 61.00 62.20 1292 61.00 61.40 282 0.16% 77.18%
LLB N 53.30 -1.11% -0.60 922 53.30 53.30 53.50 201 53.30 53.50 337 1.13% 2.67%
Logitech N 81.20 -1.53% -1.26 235048 82.50 80.96 82.56 42 81.20 81.22 470 1.48% -4.03%
Lonza N 754.60 -0.05% -0.40 21370 758.00 749.60 758.00 1029 754.40 754.80 143 4.60% 32.74%
Luzerner KB N 425.50 0.59% 2.50 313 422.00 422.00 426.50 15 423.00 426.50 17 0.00% 5.62%
MCH Group N 12.90 0.00% 0.00 582 12.80 12.75 12.90 25 12.80 12.90 784 -0.77% 7.50%
Medacta N 161.40 1.38% 2.20 4123 164.00 159.00 164.00 254 161.00 161.80 21 2.18% 81.74%
Medartis N 115.20 -4.00% -4.80 1268 120.00 115.20 120.00 15 115.40 117.80 147 6.19% 158.06%
MEDMIX AG NAM. SF -, 43.92 -0.17% -0.07 6753 44.00 43.66 44.35 72 43.83 44.07 180 1.75% 0.00%
Meier Tobler N 18.75 -1.32% -0.25 1262 18.75 18.75 18.90 1874 18.75 18.90 57 2.70% 52.61%
Metall Zug N 2030.00 -0.49% -10.00 12 2070.00 2030.00 2070.00 4 2030.00 2040.00 3 2.00% 36.00%
Meyer Burger N 0.44 -2.90% -0.01 7997929 0.46 0.44 0.46 14532 0.44 0.44 19935 -1.13% 35.04%
Mikron N 7.62 -1.04% -0.08 769 7.62 7.62 7.62 500 7.60 7.66 80 -0.77% 42.59%
Mobilezone N 12.46 -3.26% -0.42 21688 12.78 12.46 12.78 356 12.44 12.52 240 -0.92% 27.78%
Mobimo N 311.50 -0.80% -2.50 432 311.50 311.50 313.00 16 311.00 312.00 31 0.00% 9.79%
Molecular Partners N 18.20 0.44% 0.08 8969 18.10 18.02 18.20 250 18.06 18.16 118 -0.98% -12.67%
MONTANA AEROSPACE SF 35.85 -2.05% -0.75 2225 36.60 35.75 36.60 50 35.75 35.80 681 0.00% 0.00%
Nestlé N 117.12 0.05% 0.06 634163 117.36 116.94 117.54 621 117.10 117.12 923 1.95% 12.28%
Newron Pharma N 1.90 -0.21% -0.00 1639 1.90 1.90 1.95 615 1.90 1.93 1965 -5.51% -11.44%
Novartis N 76.87 -0.86% -0.67 888379 77.00 76.42 77.30 747 76.85 76.87 2559 0.79% -7.30%
Novavest N 45.60 -1.51% -0.70 2659 46.30 45.60 46.30 100 45.70 46.20 700 0.00% 6.12%
ObsEva N 2.53 7.66% 0.18 36923 2.50 2.37 2.53 500 2.40 2.52 1925 -7.84% 23.04%
OC Oerlikon N 9.68 -2.17% -0.21 125346 9.88 9.68 9.89 8003 9.66 9.69 5460 -2.22% 8.14%
Banque Profil I 3.16 - - - - - - 900 2.96 3.16 837 7.48% 30.58%
Orascom N 11.28 -0.18% -0.02 2000 11.00 11.00 11.30 550 11.02 11.28 947 0.00% 22.43%
Orell Füssli N 93.00 0.22% 0.20 250 93.00 93.00 93.00 15 92.80 93.00 603 1.75% -13.27%
Orior N 94.60 -0.73% -0.70 1623 94.90 93.90 95.00 92 94.60 95.00 43 2.80% 26.39%
Partners Group N 1578.00 0.03% 0.50 6637 1584.00 1570.00 1584.00 55 1577.00 1578.00 63 3.61% 51.68%
Peach Property N 63.20 -0.32% -0.20 296 63.60 63.20 63.60 193 63.00 63.40 146 -2.46% 37.83%
Perfect Holding N 0.07 4.26% 0.00 52000 0.08 0.07 0.08 31492 0.07 0.07 34757 0.00% -12.96%
Perrot Duval I 106.00 - - - - - - 4 98.00 106.00 19 4.95% -10.92%
Phoenix Mecano I 439.00 - - - - - - 11 437.50 440.50 19 0.92% -5.49%
Pierer Mobility I 85.50 0.59% 0.50 340 84.00 84.00 85.70 42 84.00 85.50 9 1.43% 19.55%
Plazza N 332.00 - - - - - - 54 330.00 334.00 28 0.61% 9.57%
Poenina N 42.70 0.47% 0.20 1677 42.50 42.40 43.00 30 42.60 42.90 10 -3.63% -12.73%
POLYPEPTIDE GROUP SF 119.80 -0.17% -0.20 4779 120.00 119.40 122.00 159 119.40 120.00 277 -0.17% 0.00%
Polyphor N 1.74 -1.69% -0.03 5164 1.74 1.71 1.74 1105 1.74 1.76 4986 -2.21% -78.28%
Private Equity N 88.50 0.57% 0.50 50 88.50 88.50 88.50 25 87.00 88.50 147 -1.68% 49.15%
PSP N 115.80 -0.34% -0.40 4374 116.10 115.60 116.10 313 115.70 115.90 396 -0.60% -1.78%
Relief Therapeut. N 0.08 -0.49% -0.00 7188569 0.08 0.08 0.08 60276 0.08 0.08 54126 -16.53% -69.59%
Rieter N 192.60 -4.18% -8.40 5541 204.00 192.00 204.00 38 192.40 193.00 64 -0.99% 107.86%
Roche GS 358.90 0.87% 3.10 149021 357.05 355.70 359.60 178 358.85 358.95 390 -1.24% 15.15%
Romande Energie N 1360.00 -1.45% -20.00 77 1385.00 1360.00 1390.00 1 1365.00 1380.00 4 6.15% 22.12%
Santhera N 1.34 -1.18% -0.02 29112 1.38 1.34 1.38 71433 1.34 1.35 1343 -3.14% -51.57%
Schaffner N 288.00 -1.71% -5.00 134 291.00 288.00 291.00 49 286.00 290.00 23 -2.33% 43.63%
Schindler N 236.00 -2.32% -5.60 7861 244.20 235.20 244.20 144 235.80 236.20 118 -2.42% 1.34%
Schindler PS 241.50 -2.03% -5.00 41041 249.10 240.40 249.10 87 241.40 241.60 350 -3.75% 3.31%
Schlatter N 26.60 - - - - - - 199 25.40 26.60 250 3.10% -9.52%
Schweiter I 1302.00 -3.27% -44.00 863 1336.00 1302.00 1336.00 79 1302.00 1310.00 24 -2.89% -7.81%
SNB N 5120.00 - - - - - - 1 5100.00 5120.00 25 0.39% 9.40%
Sensirion N 129.60 -2.70% -3.60 6362 134.60 129.60 134.60 137 129.60 129.80 55 -2.20% 132.46%
SF Urban Prop. N 98.50 1.03% 1.00 1 98.50 98.50 98.50 250 97.00 98.50 439 0.00% 0.52%
SFS N 124.20 -1.11% -1.40 4055 123.50 123.50 126.00 51 124.10 124.50 118 -3.38% 19.62%
SGS N 2777.00 -0.22% -6.00 2449 2792.00 2762.00 2792.00 9 2777.00 2778.00 32 1.35% 4.23%
SHL Telemedicine N 18.40 1.10% 0.20 4555 18.00 18.00 18.40 357 18.00 18.40 833 10.98% 52.94%
Siegfried N 889.50 -0.11% -1.00 1725 889.50 886.00 892.50 30 889.00 890.00 25 2.00% 36.68%
SIG Combibloc N 24.02 -0.58% -0.14 205645 24.28 23.82 24.28 1896 24.00 24.04 1388 -3.59% 17.62%
Sika N 310.40 -1.15% -3.60 54719 315.40 310.00 315.40 177 310.30 310.40 3 0.96% 29.86%
SoftwareOne N 21.55 -1.37% -0.30 92130 22.00 21.50 22.00 1902 21.55 21.60 1524 1.39% -16.60%
Sonova N 379.60 1.44% 5.40 25886 375.50 372.30 379.90 59 379.70 379.90 19 4.06% 62.70%
Spice Priv. Eq. N 16.10 - - - - - - 2 16.50 17.00 2179 -3.59% 69.47%
St. Galler KB N 424.00 -0.47% -2.00 242 426.50 424.00 426.50 24 424.00 425.00 23 -0.58% 2.65%
Stadler Rail N 39.86 -1.39% -0.56 15695 40.50 39.84 40.58 20 39.86 39.92 643 1.20% 0.00%
Starrag N 47.00 - - - - - - 38 46.60 47.60 208 0.00% 19.90%
Straumann N 1857.00 -1.46% -27.50 6504 1893.50 1844.50 1893.50 7 1856.50 1858.00 14 4.32% 82.70%
Sulzer N 91.00 -0.11% -0.10 8004 91.30 90.35 91.30 465 90.90 91.05 343 0.55% 46.12%
Swatch Group I 239.70 -1.84% -4.50 38461 244.50 239.10 244.50 231 239.50 239.70 155 -2.71% 1.12%
Swatch Group N 46.38 -2.28% -1.08 72304 47.44 46.38 47.48 988 46.34 46.40 500 -3.97% 1.50%
Swiss Life N 487.60 0.16% 0.80 15526 488.60 486.90 489.10 198 487.40 487.70 246 0.62% 18.04%
Swiss Prime Site N 94.10 -0.16% -0.15 7906 94.25 93.85 94.35 142 94.10 94.15 3 0.43% 8.46%
Swiss Re N 81.60 0.02% 0.02 159488 82.12 81.48 82.22 1090 81.58 81.62 1221 0.39% -2.11%
Schmolz + Bickenbach 0.36 -0.14% -0.00 55232 0.37 0.35 0.37 2962 0.36 0.36 34114 -5.13% 59.37%
Swisscom N 546.80 -0.11% -0.60 8139 547.40 545.40 547.40 55 546.60 546.80 116 0.48% 14.73%
Swissquote N 184.80 -1.07% -2.00 17123 186.80 180.60 187.00 22 184.60 184.80 173 0.65% 117.46%
Tecan N 554.00 0.09% 0.50 2821 556.50 547.50 556.50 22 553.50 554.50 16 1.56% 27.59%
Temenos N 117.10 -0.21% -0.25 58706 119.00 116.60 119.00 404 117.00 117.10 369 1.87% -5.10%
Thurgauer KB PS 106.00 0.00% 0.00 114 105.00 105.00 106.00 178 106.00 106.50 3196 0.00% 1.44%
Tornos N 7.53 2.17% 0.16 1510 7.42 7.35 7.58 80 7.48 7.58 80 -6.47% 78.02%
TX Group N 156.80 0.13% 0.20 650 158.40 153.00 158.40 77 156.00 157.60 14 -2.37% 121.19%
U-Blox N 64.30 -1.61% -1.05 2144 64.10 64.10 65.35 17 64.20 64.35 40 -0.46% 11.05%
UBS Group N 16.11 0.22% 0.04 1711503 16.10 16.02 16.14 10482 16.10 16.11 14297 1.23% 28.87%
V-ZUG HLDG AG SF -,2 126.20 -3.22% -4.20 925 128.20 126.20 128.40 1029 126.00 126.80 308 -0.46% 47.68%
Valartis N 9.05 -1.09% -0.10 2000 9.05 9.05 9.05 900 8.95 9.10 600 0.55% 1.67%
Valiant N 91.70 -0.43% -0.40 1145 91.80 91.60 92.40 62 91.70 91.90 142 0.22% 6.47%
Valora N 176.00 -0.23% -0.40 1257 175.00 174.20 176.80 101 175.60 176.40 38 -2.97% 1.50%
Varia N 42.30 2.17% 0.90 281 42.10 42.10 42.30 1000 42.20 42.30 101 0.98% 5.08%
VAT Group N 420.20 -1.73% -7.40 17314 427.80 417.00 428.40 98 420.00 420.60 17 5.27% 93.66%
Vaudoise Vers. I 446.00 0.90% 4.00 81 444.00 442.00 446.00 11 442.00 447.00 25 -0.90% -6.95%
Vetropack I 58.00 0.00% 0.00 1637 58.00 57.80 58.30 3 58.00 58.30 168 -0.85% -2.85%
Vifor Pharma N 124.40 -0.16% -0.20 29482 124.80 124.00 124.80 916 124.35 124.45 1372 0.48% -10.36%
Villars N 715.00 - - - - - - 39 720.00 755.00 19 -5.92% -7.74%
Von Roll I 1.24 5.08% 0.06 110051 1.20 1.20 1.24 4000 1.23 1.24 5350 9.26% 47.87%
Vontobel N 84.35 -0.06% -0.05 6780 84.50 84.15 84.70 90 84.35 84.40 135 1.81% 20.23%
VP Bank I 102.60 -0.97% -1.00 647 103.60 102.60 104.40 104 102.80 104.00 73 3.60% -7.50%
VZ Holding N 93.80 0.32% 0.30 1830 92.40 92.40 94.80 33 93.90 94.20 33 1.74% 15.57%
Walliser KB I 100.00 0.00% 0.00 454 100.00 100.00 101.00 1469 100.00 100.50 8 -2.91% -4.76%
Warteck Invest N 2410.00 - - - - - - 7 2390.00 2410.00 128 0.00% 1.26%
Wisekey N 1.11 0.45% 0.01 72052 1.11 1.10 1.11 19467 1.10 1.11 7468 -0.89% -9.39%
Ypsomed N 152.00 -0.26% -0.40 884 150.00 149.00 152.00 18 151.20 152.20 11 -0.26% 2.83%
Zehnder N 99.70 -0.70% -0.70 2509 101.00 98.70 101.00 42 99.50 99.80 41 -0.59% 69.88%
Züblin N 27.00 - - - - - - 357 27.60 27.60 814 0.00% -2.17%
Zug Estates N 1990.00 - - - - - - 2 1980.00 1990.00 6 0.51% -1.97%
Zuger Kantonalbank 6720.00 1.20% 80.00 6 6700.00 6700.00 6720.00 4 6660.00 6740.00 6 -0.30% 3.75%
Zur Rose N 336.00 -6.54% -23.50 66472 357.00 336.00 359.00 37 336.00 336.50 125 -2.57% 27.03%
Zurich Insurance N 397.30 -0.05% -0.20 54927 398.00 396.90 398.40 562 397.10 397.30 505 1.38% 6.43%
Zwahlen & Mayr I 163.00 - - - - - - 47 167.00 175.00 13 -10.44% -8.94%