23.01.2022 09:46:33
SPI EXTRA TR
5698.67
CHF
-125.7600
-2.16%
21.01.2022 22:06
 
Chart
Kursdaten
Kurs 5698.67 Eröffnung 5754.81
Diff. absolut -125.76 Tages-Hoch 5768.77
Diff. % -2.16 % Tages-Tief 5657.05
Volumen - Umsatz -
Schlusskurs vom 20.01.2022 5824.43 Volatilität in % -
Börse Letzter Handel 21.01.2022 / 22:06
Währung CHF Aktualisierungsstand 23.01.2022 / 09:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -7.02% 6201.8 5657.1
1 Woche -1.90% 5887.8 5657.1
1 Monat -3.90% 6201.8 5657.1
3 Monate -5.17% 6251.0 5657.1
6 Monate -4.89% 6297.5 5657.1
1 Jahr 10.68% 6297.5 4972.2
3 Jahre 47.76% 6297.5 3189.3
8.15
1.13
21.46
18.92
SMI
SMI
SMI
-7.02
-4.04
2020
2021
2022
{"2020":{"performance":8.15,"chartHeight":19.084284783573,"year":2020,"ID_NOTATION":"9478210"},"2021":{"performance":21.46,"chartHeight":24.067995021469,"year":2021,"ID_NOTATION":"9478210"},"2022":{"performance":-7.02,"chartHeight":18.315989893731,"year":2022,"ID_NOTATION":"9478210"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-4.04,"chartHeight":15.47187755482,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-1.6,"chartHeight":10.70401274842,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.7,"chartHeight":17.243772107776,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-1.77,"chartHeight":11.22379052761,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2022 09:46:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Achiko 0.15 -6.54% -0.01 1302610 0.16 0.15 0.16 59281 0.15 0.16 84304 -14.29% -13.79%
Addex N 0.92 0.00% 0.00 29563 0.92 0.92 0.94 125 0.95 0.96 1178 -3.16% -11.54%
Adecco N 48.01 -2.91% -1.44 573699 48.75 47.42 49.30 890 48.00 48.01 1825 -1.72% 3.03%
Adval Tech N 169.00 1.20% 2.00 2 169.00 169.00 169.00 33 160.00 169.00 4 6.29% 4.32%
Aevis N 14.75 -1.67% -0.25 3889 14.95 14.70 15.00 200 14.75 15.00 2538 -1.67% 1.72%
Airesis N 0.73 0.69% 0.01 172 0.73 0.73 0.73 1200 0.68 0.73 771 8.15% 0.69%
Allreal N 198.60 -1.44% -2.90 25367 200.00 197.20 200.00 423 198.60 199.00 248 -0.50% -1.68%
Also N 258.50 -1.52% -4.00 19298 260.50 251.50 260.50 46 258.00 258.50 271 -4.26% -13.83%
Aluflexpack N 24.50 -6.13% -1.60 9000 25.90 24.50 25.90 458 24.50 24.90 5 0.00% 2.08%
AMS I 15.41 -3.14% -0.50 2602786 15.54 15.24 15.56 3144 15.41 15.42 12875 -4.52% -7.14%
APG SGA N 190.00 -1.04% -2.00 34 190.00 190.00 190.00 49 190.00 194.40 15 0.00% -4.52%
Arbonia N 21.40 -0.70% -0.15 99649 21.20 21.15 21.45 585 21.30 21.40 4601 0.00% 3.88%
Arundel N 2.14 -10.83% -0.26 237 2.14 2.14 2.14 1800 2.18 2.42 268 -9.32% -13.01%
Aryzta N 1.07 -4.04% -0.04 4385315 1.10 1.06 1.10 78142 1.07 1.07 9210 -5.49% -6.40%
Ascom N 12.50 -1.57% -0.20 87010 12.52 12.36 12.60 690 12.50 12.58 159 3.65% 6.29%
Asmallworld N 2.90 -3.65% -0.11 940 2.94 2.90 2.94 880 2.90 2.93 500 -3.33% -5.23%
Autoneum N 184.00 -0.76% -1.40 27486 185.00 178.30 190.00 123 183.70 184.00 158 -4.76% 8.43%
Bachem N 542.00 -2.34% -13.00 14938 549.00 540.00 551.00 530 542.00 543.00 59 -1.28% -24.30%
Bâloise N 157.20 -0.95% -1.50 130077 157.10 156.50 158.60 4567 157.20 157.40 50 -2.42% 5.43%
Bank Linth N 482.00 -1.63% -8.00 237 492.00 478.00 494.00 8 478.00 482.00 5 -1.23% -0.41%
BC Genève N 163.00 -0.31% -0.50 503 162.50 161.50 163.50 72 161.50 163.00 83 -0.31% 1.56%
BC Vaudoise N 74.70 -2.10% -1.60 101832 75.70 74.30 75.90 464 74.70 74.80 133 -0.40% 5.51%
Barry Callebaut N 2210.00 -0.09% -2.00 7399 2202.00 2198.00 2232.00 17 2208.00 2210.00 127 -1.16% -0.27%
Basellandsch. KB PS 908.00 0.00% 0.00 271 904.00 904.00 908.00 232 904.00 908.00 94 -0.22% -0.22%
Basilea Pharma N 46.56 0.00% 0.00 96351 46.00 44.66 46.60 9 46.54 46.56 287 7.43% 13.78%
Basler KB PS 66.00 0.00% 0.00 3339 65.20 65.20 66.00 3 65.20 66.00 679 2.80% 6.80%
BB Biotech N 67.20 -3.17% -2.20 143543 68.60 66.40 68.60 2320 67.15 67.20 29788 -4.21% -12.90%
Belimo N 495.00 -1.59% -8.00 13921 496.00 488.00 501.00 184 494.50 495.00 412 2.48% -14.66%
Bell Food Group N 281.00 -0.35% -1.00 736 280.00 279.00 282.00 26 280.00 281.00 59 -1.23% -3.77%
Bellevue N 41.30 -3.05% -1.30 10440 42.50 41.10 42.50 86 41.20 41.30 160 -3.28% 0.24%
Titlis-Bahnen N 44.60 1.36% 0.60 1351 44.00 43.50 44.60 10 44.30 44.60 107 -3.25% -0.89%
BEKB | BCBE N 214.50 -0.46% -1.00 1032 215.50 214.00 216.00 378 214.00 214.50 4 -0.92% 5.93%
BKW N 110.40 -1.25% -1.40 45707 111.20 109.60 111.20 2385 110.20 110.40 96 -0.36% -6.91%
Blackstone Res. N 2.60 1.56% 0.04 20650 2.62 2.56 2.68 4815 2.56 2.60 3499 -6.47% -9.09%
Bobst N 76.40 -2.24% -1.75 10544 76.40 74.55 76.80 4 76.35 76.40 26 -5.74% -7.84%
Bossard N 305.50 -2.40% -7.50 7853 312.00 301.00 312.00 82 305.50 306.00 105 -1.13% -7.00%
Bucher N 470.80 -1.71% -8.20 15497 472.80 466.00 474.40 44 470.80 471.00 9 2.21% 4.39%
Burckhardt Compr. N 448.00 -4.88% -23.00 9005 469.00 439.50 471.00 2 444.00 448.00 226 -4.07% 3.82%
Burkhalter N 65.10 -2.11% -1.40 3793 66.50 64.60 66.50 10 65.00 65.10 6 2.04% 3.33%
BVZ N 700.00 0.72% 5.00 36 695.00 690.00 700.00 25 685.00 700.00 48 -0.71% 0.00%
Conzzeta N 1232.00 -3.14% -40.00 1325 1266.00 1220.00 1266.00 28 1230.00 1232.00 8 -2.53% -3.90%
Calida N 51.20 -1.54% -0.80 3610 52.20 50.60 52.20 40 51.00 51.20 24 -1.54% 5.35%
Gavazzi I 280.00 -3.45% -10.00 459 287.00 280.00 287.00 471 280.00 284.00 40 -3.11% 1.82%
Cembra Money Bank N 62.30 -3.26% -2.10 125830 63.70 62.10 64.10 718 62.30 62.35 908 -4.59% -6.25%
Lindt & Sprüngli N 103900.00 -2.62% -2800.00 105 106700.00 103300.00 106700.00 1 103900.00 104000.00 1 -6.90% -14.98%
Lindt & Sprüngli PS 10230.00 -1.82% -190.00 2766 10410.00 10210.00 10450.00 5 10230.00 10280.00 37 -9.31% -19.00%
Cicor Technologies N 52.40 -1.13% -0.60 2365 52.40 52.40 52.80 421 52.40 52.80 5 1.16% 2.34%
Clariant N 19.82 -2.58% -0.53 950607 20.40 19.68 20.40 14979 19.81 19.82 4147 1.43% 4.29%
Coltene N 107.00 -1.47% -1.60 3172 108.00 105.60 108.00 60 106.80 107.00 1027 -3.25% -4.80%
Comet N 299.50 -2.76% -8.50 22441 300.00 293.00 304.50 89 299.50 300.00 514 3.10% -11.00%
CI COM I 2.74 - - - - - - 693 2.80 3.36 1150 -4.86% 1.48%
Comp. Fin. Tradition 105.50 -1.40% -1.50 1147 106.50 105.00 108.00 245 105.00 105.50 282 -0.94% 0.96%
Cosmo N 57.20 -3.87% -2.30 15407 59.70 56.90 59.70 39 57.20 57.30 418 -5.61% -12.80%
CPH N 58.40 1.04% 0.60 363 58.00 58.00 58.40 20 58.00 58.40 19 -2.67% -4.26%
Crealogix N 124.50 2.05% 2.50 255 123.50 123.50 124.50 50 123.00 124.50 244 -0.40% 0.40%
Daetwyler I 353.50 -1.94% -7.00 8602 354.00 348.50 357.00 54 352.50 353.50 104 -3.02% -12.06%
DKSH N 74.30 -1.78% -1.35 63125 74.75 73.95 75.35 1747 74.25 74.30 543 1.85% -1.33%
Dormakaba N 526.00 -4.01% -22.00 21692 535.00 513.50 538.00 120 525.50 526.00 66 -3.93% -12.84%
Dottikon ES N 230.00 -3.36% -8.00 4499 232.00 226.00 234.00 85 230.00 232.00 90 -5.74% -18.44%
Dufry N 48.00 -3.23% -1.60 602796 48.67 46.96 48.78 5296 48.00 48.01 5356 -1.44% 6.31%
Edisun Power N 129.00 -0.39% -0.50 954 130.00 126.00 130.00 10 125.50 129.00 469 -0.77% 0.78%
EFG International N 7.18 -2.84% -0.21 80634 7.32 7.12 7.36 4767 7.18 7.20 643 -4.52% 3.31%
Elma Electronic N 720.00 - - - - - - 10 710.00 720.00 1 0.00% 2.13%
Emmi N 1076.00 -2.18% -24.00 2814 1081.00 1068.00 1088.00 92 1075.00 1076.00 17 -3.58% 0.00%
Ems-Chemie N 945.00 -2.93% -28.50 11867 963.50 937.50 965.50 270 945.00 946.00 41 -1.41% -7.44%
Evolva N 0.14 1.48% 0.00 1003638 0.14 0.13 0.14 424 0.14 0.14 195554 3.01% 2.24%
Feintool N 55.60 -2.11% -1.20 1164 56.10 55.20 56.10 1 55.30 55.60 34 -1.77% -3.81%
Flughafen Zürich N 174.40 -1.19% -2.10 74458 174.50 172.80 175.10 340 174.30 174.40 78 -3.22% 6.28%
Forbo N 1782.00 -1.98% -36.00 1640 1792.00 1766.00 1804.00 11 1782.00 1784.00 2 -3.36% -4.71%
Fundamenta N 19.70 0.51% 0.10 1414 19.60 19.60 19.70 2926 19.60 19.70 1966 0.51% 1.29%
Galenica N 63.50 -1.85% -1.20 88057 64.10 63.45 64.85 3911 63.50 63.55 263 -1.85% -7.37%
GAM N 1.25 -2.35% -0.03 313709 1.28 1.22 1.28 13104 1.25 1.25 35041 -18.76% -8.31%
Georg Fischer N 1461.00 -0.95% -14.00 5612 1456.00 1446.00 1467.00 124 1460.00 1461.00 54 0.41% 5.49%
Glarner KB N 28.00 -1.41% -0.40 2603 28.50 27.80 28.50 1 27.90 28.00 49 -1.06% 2.19%
Graubündner KB PS 1590.00 0.32% 5.00 69 1565.00 1565.00 1590.00 9 1570.00 1590.00 22 0.63% 2.91%
Groupe Minoteries N 416.00 2.46% 10.00 2 416.00 416.00 416.00 266 406.00 416.00 91 1.46% 2.46%
Gurit I 1410.00 -2.35% -34.00 1325 1410.00 1390.00 1426.00 4 1410.00 1412.00 5 -2.35% -9.38%
Helvetia N 112.50 -1.92% -2.20 105207 113.00 111.90 113.70 7425 112.50 112.60 104 -3.27% 4.75%
Hiag Immo N 94.80 -0.21% -0.20 1193 95.00 94.60 95.00 392 94.60 94.80 11 0.00% -0.21%
Highlight I 26.00 - - - - - - 1190 25.20 26.60 2000 -2.99% -2.99%
Hochdorf N 41.55 1.34% 0.55 150 41.05 41.05 41.55 364 41.00 41.80 50 1.09% -4.48%
Huber+Suhner N 79.30 -0.88% -0.70 40004 79.80 78.70 80.80 155 79.30 79.40 3088 0.00% -8.85%
Hypo Lenzburg N 4240.00 0.95% 40.00 24 4240.00 4200.00 4260.00 3 4240.00 4260.00 6 0.47% 0.47%
Idorsia N 21.38 -2.99% -0.66 531016 22.00 21.16 22.00 4364 21.36 21.38 3767 6.37% 14.70%
Implenia N 22.98 -5.28% -1.28 49579 23.88 22.68 23.92 130 22.90 22.98 5 8.81% 10.69%
INA INVEST HLDG SF - 18.80 0.53% 0.10 2585 18.70 18.62 18.80 111 18.64 18.80 706 0.64% 0.53%
Inficon N 1116.00 -3.79% -44.00 2976 1140.00 1106.00 1150.00 197 1114.00 1116.00 27 -7.92% -16.59%
Interroll N 3580.00 -4.15% -155.00 1859 3720.00 3545.00 3720.00 11 3580.00 3585.00 11 -0.14% -12.79%
Intershop N 601.00 -0.17% -1.00 758 606.00 600.00 617.00 39 601.00 606.00 11 0.00% -1.80%
Investis N 105.50 -0.47% -0.50 3319 105.00 103.50 105.50 295 104.00 105.50 240 -1.40% 0.96%
IVF Hartmann N 120.00 0.00% 0.00 186 121.00 120.00 121.00 1360 120.00 122.00 86 -1.64% -2.44%
Jungfraubahn N 144.40 -1.23% -1.80 1916 144.60 144.00 146.00 20 144.40 144.60 11 2.41% 7.60%
Kardex N 256.50 -3.57% -9.50 8560 265.50 253.00 265.50 45 256.50 257.00 46 -0.39% -14.50%
Klingelnberg N 18.05 -1.37% -0.25 1016 18.20 18.05 18.20 50 18.00 18.05 20 1.40% -2.17%
Komax N 251.00 -2.11% -5.40 6775 256.00 248.00 256.00 372 251.00 251.40 103 -0.48% -0.79%
Kudelski I 3.51 -2.50% -0.09 7162 3.50 3.50 3.54 137 3.51 3.55 6000 1.45% -5.14%
Kühne + Nagel N 261.30 -3.22% -8.70 148139 266.80 258.90 268.00 150 261.00 261.30 1556 0.42% -11.24%
Kuros BioSciences N 2.16 3.85% 0.08 145215 2.08 2.00 2.19 1290 2.10 2.16 1794 9.64% 12.21%
Lalique N 39.40 3.68% 1.40 294 38.00 37.80 39.40 400 37.60 39.60 5998 3.68% -0.51%
Landis+Gyr N 58.25 -4.82% -2.95 150076 60.45 57.30 60.45 1009 58.15 58.25 437 -3.80% -5.67%
Lmgroup I 38.00 -2.81% -1.10 7975 38.50 37.60 39.30 508 38.00 38.40 136 -1.30% -2.31%
Leclanché N 0.62 0.00% 0.00 34601 0.62 0.62 0.63 57822 0.62 0.63 4089 -5.49% 1.64%
Lem N 2115.00 -3.86% -85.00 1058 2200.00 2095.00 2200.00 10 2115.00 2125.00 1 -4.51% -16.73%
Leonteq N 67.70 -2.73% -1.90 28089 68.30 67.00 69.30 1242 67.70 67.80 521 -3.56% -2.31%
LLB N 56.50 -0.70% -0.40 11604 56.90 56.10 57.00 20 56.40 56.50 9 2.73% 7.41%
Logitech N 70.54 -5.54% -4.14 2272694 72.00 68.84 72.24 439 70.48 70.54 5157 -7.81% -8.25%
Luzerner KB N 412.50 -1.08% -4.50 1418 414.00 411.00 417.00 34 411.00 412.50 16 -2.02% -0.60%
MCH Group N 8.96 -0.22% -0.02 5160 9.00 8.84 9.00 25 8.92 8.96 174 4.92% -0.44%
Medacta N 120.00 -1.80% -2.20 7839 121.00 118.60 122.40 3 119.80 120.00 1 0.84% -15.49%
Medartis N 125.60 -1.26% -1.60 11688 128.00 122.40 128.00 113 125.40 125.60 3 -0.48% -3.53%
MEDMIX AG NAM. SF -, 40.94 -5.06% -2.18 100015 42.62 40.52 42.72 73 40.92 40.94 83 -5.71% -9.34%
Meier Tobler N 16.50 -4.90% -0.85 19077 17.50 16.30 17.50 1273 16.35 16.50 499 -11.76% -8.33%
Metall Zug N 1935.00 -1.02% -20.00 188 1955.00 1920.00 1970.00 6 1930.00 1940.00 6 -2.03% -6.07%
Meyer Burger N 0.35 -3.81% -0.01 25271820 0.35 0.34 0.35 129311 0.35 0.35 71065 -8.90% -14.45%
Mikron N 7.34 0.82% 0.06 605 7.30 7.30 7.34 1000 7.28 7.34 79 2.51% -4.68%
Mobilezone N 14.62 -0.54% -0.08 159255 14.60 14.46 14.70 759 14.60 14.62 3306 2.09% 7.34%
Mobimo N 299.00 -0.66% -2.00 10108 300.00 296.50 300.00 107 298.50 299.00 301 -0.66% -2.13%
Molecular Partners N 27.20 0.37% 0.10 198101 27.00 26.40 27.75 5038 27.00 27.20 2540 -2.86% 52.64%
MONTANA AEROSPACE SF 34.10 -3.94% -1.40 17535 35.20 33.65 35.20 252 34.10 34.20 57 -2.99% 0.74%
Newron Pharma N 1.53 2.00% 0.03 5263 1.46 1.45 1.53 76 1.49 1.53 494 2.00% -5.56%
Novavest N 46.60 0.00% 0.00 1682 46.30 46.10 46.60 202 46.10 46.60 864 -0.21% 0.22%
ObsEva N 1.62 -5.26% -0.09 133289 1.68 1.60 1.68 8456 1.62 1.64 5000 -6.36% -12.43%
OC Oerlikon N 9.12 -2.62% -0.24 556579 9.30 8.94 9.30 7884 9.11 9.12 4923 -2.62% -2.62%
Banque Profil I 2.92 -2.67% -0.08 730 2.92 2.92 2.92 31000 2.90 3.00 834 -1.35% -2.67%
Orascom N 10.74 -0.37% -0.04 3967 10.60 10.60 10.80 400 10.62 10.74 1555 -1.47% -0.19%
Orell Füssli N 93.00 -1.27% -1.20 533 93.40 92.00 93.40 145 92.00 93.00 93 0.87% 3.33%
Orior N 90.50 3.08% 2.70 8570 88.00 87.90 91.00 51 90.50 91.00 20 2.61% 0.67%
Peach Property N 58.60 -1.68% -1.00 8336 59.20 58.00 59.20 61 58.60 58.80 130 -4.25% -7.57%
Perfect Holding N 0.08 0.66% 0.00 64721 0.07 0.07 0.08 56839 0.07 0.08 124615 5.56% -1.30%
Perrot Duval I 101.00 1.51% 1.50 1 101.00 101.00 101.00 100 97.00 101.00 56 1.51% 0.00%
Phoenix Mecano I 409.00 -1.09% -4.50 91 413.00 407.50 413.00 30 407.00 409.00 1 0.25% 0.86%
Pierer Mobility I 92.20 -1.91% -1.80 5271 92.50 91.60 93.50 86 92.20 92.50 30 -2.95% -1.91%
Plazza N 335.00 0.30% 1.00 655 333.00 329.00 335.00 90 334.00 335.00 319 0.90% -0.59%
Poenina N 46.50 0.65% 0.30 12804 46.80 45.90 46.80 1 46.10 46.50 14 -1.48% 3.79%
POLYPEPTIDE GROUP SF 91.00 -5.80% -5.60 36270 95.30 89.50 95.30 10 90.80 91.00 239 -4.81% -33.58%
Private Equity N 99.50 0.51% 0.50 710 97.50 97.50 100.00 95 97.50 99.50 99 -1.49% 3.65%
PSP N 108.50 -0.82% -0.90 81699 108.80 108.00 109.00 3570 108.50 108.80 704 -3.04% -4.57%
Relief Therapeut. N 0.07 -1.59% -0.00 8047557 0.07 0.07 0.08 143346 0.07 0.07 101787 -5.84% 19.29%
Rieter N 183.80 -3.87% -7.40 9464 188.00 178.80 194.20 1 183.00 183.80 100 -6.61% 3.84%
Romande Energie N 1330.00 -1.12% -15.00 75 1335.00 1310.00 1335.00 19 1310.00 1330.00 56 -5.00% -2.56%
Santhera N 1.42 -5.08% -0.08 82569 1.50 1.42 1.50 1825 1.42 1.46 1250 -7.19% 6.77%
Schaffner N 319.00 -2.45% -8.00 477 321.00 319.00 329.00 53 317.00 319.00 176 0.31% 5.28%
Schindler N 227.60 -2.32% -5.40 15925 230.20 226.40 233.00 445 227.60 227.80 78 0.53% -6.87%
Schindler PS 232.00 -1.78% -4.20 108638 233.80 230.30 237.00 176 231.90 232.00 566 1.67% -5.50%
Schlatter N 23.20 0.00% 0.00 3 23.20 23.20 23.20 56 22.40 23.20 489 12.62% 0.87%
Schweiter I 1274.00 -2.60% -34.00 1429 1298.00 1256.00 1302.00 4 1272.00 1274.00 4 -3.63% -5.77%
SNB N 5660.00 -0.35% -20.00 38 5600.00 5600.00 5660.00 2 5600.00 5660.00 1 3.66% 8.02%
Sensirion N 107.00 -2.73% -3.00 26694 109.00 105.80 109.00 470 107.00 107.20 41 -2.19% -19.79%
SF Urban Prop. N 103.00 1.98% 2.00 226 102.00 102.00 103.00 1298 101.00 103.00 2075 0.00% 1.98%
SFS N 136.20 -1.94% -2.70 23843 136.10 134.40 138.40 469 136.10 136.20 115 1.26% 7.92%
SHL Telemedicine N 17.80 0.00% 0.00 4130 17.00 17.00 17.80 500 17.50 17.80 423 4.71% -6.81%
Siegfried N 746.00 -2.93% -22.50 5780 759.00 746.00 760.50 82 746.00 747.50 6 -2.61% -16.13%
SIG Combibloc N 22.00 -3.42% -0.78 458047 22.46 21.82 22.60 10923 21.98 22.00 10437 -4.43% -13.59%
SKAN Group 71.00 -3.66% -2.70 56147 73.30 70.00 73.60 20936 70.50 71.00 25 -1.53% -19.86%
SoftwareOne N 18.34 -3.47% -0.66 280354 18.62 18.12 18.80 4113 18.34 18.36 949 -1.61% -7.19%
Sonova N 323.30 -2.24% -7.40 115892 326.20 321.10 328.80 421 323.20 323.30 102 0.59% -9.64%
Polyphor N 1.79 -0.44% -0.01 20074 1.71 1.70 1.79 1135 1.73 1.79 2499 2.29% 7.19%
Spice Priv. Eq. N 14.50 - - - - - - 1991 14.50 16.20 240 -2.68% -7.64%
St. Galler KB N 441.00 -1.34% -6.00 1305 447.00 439.00 447.00 1 439.50 441.00 34 -0.90% 1.38%
Stadler Rail N 42.72 -0.47% -0.20 157074 42.48 42.28 43.10 446 42.72 42.74 85 2.54% 6.96%
Starrag N 48.60 2.97% 1.40 6 48.60 48.60 48.60 424 47.20 48.60 99 3.40% 4.29%
Straumann N 1542.50 -3.80% -61.00 37144 1570.00 1519.00 1584.50 407 1542.50 1544.50 6 -6.57% -20.37%
Sulzer N 86.55 -2.97% -2.65 55275 89.00 85.55 89.10 762 86.55 86.60 72 -0.06% -3.67%
Swatch Group N 55.80 -2.36% -1.35 66293 57.00 55.70 57.00 1131 55.80 55.85 10960 2.20% 4.40%
Swiss Prime Site N 87.85 0.06% 0.05 89828 87.45 87.20 88.10 1646 87.85 87.90 243 -1.01% -2.01%
Schmolz + Bickenbach 0.32 -1.56% -0.01 511981 0.31 0.31 0.32 339 0.31 0.32 9999 -4.40% -8.30%
Swissquote N 158.80 -4.34% -7.20 53392 162.20 157.20 163.20 519 158.80 159.20 166 -2.70% -20.80%
Tecan N 448.60 -1.71% -7.80 22392 451.00 445.80 453.20 239 448.40 448.60 62 2.47% -19.24%
Temenos N 110.95 -3.14% -3.60 385448 113.30 109.00 113.45 107 110.90 110.95 1116 -6.76% -11.98%
Thurgauer KB PS 106.00 -0.93% -1.00 3095 106.50 105.50 106.50 438 105.50 106.00 21 -1.40% -0.47%
Tornos N 7.50 -1.96% -0.15 13183 7.50 7.50 7.85 3452 7.50 7.52 58 1.35% 13.64%
TX Group N 149.20 -1.06% -1.60 1418 150.00 146.00 150.00 1 149.00 149.20 11 0.81% -4.60%
U-Blox N 66.25 -2.00% -1.35 35133 66.30 65.00 66.60 117 66.25 66.35 4 -3.78% -5.96%
V-ZUG HLDG AG SF -,2 117.00 0.86% 1.00 2322 118.60 115.80 118.60 1 116.60 117.00 8 0.86% -4.88%
Valartis N 13.30 0.00% 0.00 871 13.40 13.40 13.40 8 13.20 13.30 95 3.91% -3.62%
Valiant N 93.40 -2.20% -2.10 22032 95.00 93.00 95.00 46 93.40 93.50 9 -3.11% 2.30%
Valora N 173.60 0.35% 0.60 21522 172.00 169.20 176.20 20 173.60 174.00 125 5.08% 11.42%
Varia N 49.70 -0.60% -0.30 4828 49.80 48.60 49.80 47 49.30 49.70 266 -0.60% -1.00%
VAT Group N 375.40 -2.04% -7.80 62014 373.00 366.60 380.80 480 375.40 376.00 155 -4.43% -17.39%
Vaudoise Vers. I 444.00 -0.67% -3.00 476 441.00 441.00 444.00 39 441.00 444.00 88 -0.22% -0.22%
Vetropack I 53.70 -3.42% -1.90 21765 55.10 53.70 55.20 856 53.70 53.80 194 -6.77% -6.77%
Vifor Pharma N 161.10 -0.49% -0.80 376576 161.55 161.00 161.80 16895 161.10 161.20 4000 -0.03% -0.71%
Villars N 770.00 0.65% 5.00 17 760.00 760.00 770.00 43 760.00 770.00 47 0.65% 0.00%
Von Roll I 1.07 0.47% 0.01 18164 1.05 1.05 1.07 1076 1.05 1.07 2871 -1.38% 0.47%
Vontobel N 78.65 -2.72% -2.20 38425 80.00 77.80 80.35 211 78.60 78.65 402 -5.47% -1.56%
VP Bank I 100.20 -0.99% -1.00 41716 100.20 100.00 101.80 54 100.20 100.40 35 -1.76% 3.73%
VZ Holding N 90.10 -1.85% -1.70 3573 90.70 89.10 90.80 28 89.20 90.10 41 -3.64% -7.87%
Walliser KB I 102.00 0.49% 0.50 2709 102.00 100.50 102.00 31 100.50 102.00 1287 0.99% 0.99%
Warteck Invest N 2380.00 0.00% 0.00 41 2360.00 2350.00 2380.00 13 2350.00 2380.00 12 0.00% 0.42%
Wisekey N 0.67 -5.34% -0.04 1118684 0.70 0.64 0.72 4329 0.67 0.68 10000 -11.32% -10.85%
Ypsomed N 171.60 -2.17% -3.80 4500 177.60 169.40 177.60 27 171.00 171.60 144 -1.94% -7.94%
Zehnder N 90.30 -0.44% -0.40 47497 90.60 89.60 91.80 100 90.30 90.50 1400 0.22% -3.01%
Züblin N 26.80 1.52% 0.40 12 26.80 26.80 26.80 749 26.40 26.80 69 0.00% 0.00%
Zug Estates N 1960.00 0.00% 0.00 15 1965.00 1955.00 1965.00 128 1950.00 1960.00 3 -1.51% -1.01%
Zuger Kantonalbank 6980.00 0.58% 40.00 16 6960.00 6920.00 6980.00 8 6940.00 6980.00 16 2.05% 3.56%
Zur Rose N 202.00 0.50% 1.00 135306 202.00 198.00 206.00 1574 202.00 202.50 1353 3.48% -14.23%
Zwahlen & Mayr I 164.00 - - - - - - 15 168.00 189.00 6 0.00% -10.38%
BC Jura I 53.00 - - - - - - 5 52.00 53.00 19 1.92% 1.92%