To view this page ensure that Adobe Flash Player version 10.0.0 or greater is installed.

9560.72 Stock price increasing
-0.14% Stock price decreasing
 
 
Prev close
9,574.36
 
Change -13.64 Stock price decreasing
High 9,575.52
Low 9,540.02
Open 9,566.02
24/03/2017
Intraday
Market closed
SPI

Composition - SPI

Name Last +/- Vol Bid Ask Updated
ABB Ltd N 23.18 -0.43% Stock price decreasing 5,566,825 23.30 23.20 24/03/2017
Accu N 0.3100 3.33% Stock price increasing 2,050 0.2800 0.3200 24/03/2017
Acino Hldg N 114.20 0.00% Stock price unchanged 0 Ingen data Ingen data 19/09/2014
Actelion N 274.30 -0.04% Stock price decreasing 570,730 274.20 276.00 24/03/2017
Addex N 2.4600 1.23% Stock price increasing 22,607 2.3500 2.4600 24/03/2017
Adecco N 70.30 0.50% Stock price increasing 774,134 70.80 70.80 24/03/2017
Adval Tech N 248.00 6.94% Stock price increasing 3,095 248.50 250.00 24/03/2017
Advanced Digital N 15.20 0.00% Stock price unchanged 0 Ingen data Ingen data 20/03/2015
Airesis N 1.3600 0.00% Stock price unchanged 0 1.2900 1.3500 24/03/2017
Allreal N 163.40 -0.24% Stock price decreasing 13,365 163.40 164.00 24/03/2017
Alpha PET N 0.0200 0.00% Stock price unchanged 0 Ingen data Ingen data 02/10/2015
Also N 123.70 -1.75% Stock price decreasing 17,480 125.90 125.90 24/03/2017
AMS 54.50 3.22% Stock price increasing 773,024 52.40 54.80 24/03/2017
APG SGA N 463.00 0.05% Stock price increasing 1,067 458.75 463.00 24/03/2017
Aryzta N 31.27 -0.51% Stock price decreasing 704,750 31.20 31.49 24/03/2017
Ascom N 10 17.65 0.00% Stock price unchanged 44,192 17.55 18.00 24/03/2017
Autoneum N 291.25 -0.09% Stock price decreasing 7,733 287.00 293.50 24/03/2017
Bachem N-B- 118.60 -0.34% Stock price decreasing 16,748 117.50 121.50 24/03/2017
Baloise N 137.30 -0.22% Stock price decreasing 214,575 135.20 135.50 24/03/2017
Banque Profil DE Gestion I 4.3700 -2.24% Stock price decreasing 5,552 4.2000 4.4100 24/03/2017
Barry Callebaut N 1,330.00 0.15% Stock price increasing 3,572 1,306.00 1,332.00 24/03/2017
Baselland KB PS 905.50 -0.33% Stock price decreasing 132 905.00 910.00 24/03/2017
Basilea N 89.50 2.05% Stock price increasing 100,791 87.25 90.00 24/03/2017
Basler KB PS 72.50 -0.07% Stock price decreasing 1,036 72.30 73.30 24/03/2017
BC Geneve N 154.50 0.72% Stock price increasing 255 153.00 154.50 24/03/2017
BC Jura I 55.50 0.00% Stock price unchanged 0 55.50 56.50 24/03/2017
BC Vaud N 682.50 -0.51% Stock price decreasing 5,280 682.00 688.00 24/03/2017
Bekb / Bcbe N 187.00 -0.11% Stock price decreasing 424 187.00 187.50 24/03/2017
Belimo N 3,448.00 -0.95% Stock price decreasing 317 3,370.00 3,490.00 24/03/2017
Bell AG N 419.75 -1.24% Stock price decreasing 1,696 418.00 425.50 24/03/2017
Bellevue Group N 17.90 0.85% Stock price increasing 21,765 17.55 18.00 24/03/2017
BFW Liegenschaften N 45.45 -0.11% Stock price decreasing 7,051 45.15 45.50 24/03/2017
BK Coop 46.30 -0.54% Stock price decreasing 4,014 45.50 46.50 24/03/2017
BK Linth N 535.50 -0.28% Stock price decreasing 51 528.00 550.00 24/03/2017
BKW N 54.90 -0.27% Stock price decreasing 35,030 54.00 55.50 24/03/2017
Bobst GRP N 93.00 0.70% Stock price increasing 21,031 90.50 92.00 24/03/2017
Bondpartners I 685.00 0.00% Stock price unchanged 0 0 0 10/07/2015
Bossard I 119.95 -50.00% Stock price decreasing 0 0 0 11/04/2014
Bucher N 279.25 0.54% Stock price increasing 12,387 279.00 280.00 24/03/2017
Burckhardt N 280.00 0.54% Stock price increasing 5,164 275.00 281.50 24/03/2017
Burkhalter N 148.20 0.07% Stock price increasing 3,673 148.20 151.00 24/03/2017
BVZ HOL N 586.00 3.63% Stock price increasing 17 565.50 586.00 24/03/2017
Calida N 39.75 4.19% Stock price increasing 6,705 37.60 39.75 24/03/2017
Cham Paper Group N 345.00 1.02% Stock price increasing 562 338.00 346.00 24/03/2017
Charles Voegele I 6.3400 -0.16% Stock price decreasing 78 6.3000 6.3900 24/03/2017
CI COM SA 3.4200 -7.57% Stock price decreasing 3,363 3.4000 3.6900 24/03/2017
Cicor Tech N 41.65 -0.36% Stock price decreasing 783 40.25 41.80 24/03/2017
CIE FIN TR I 99.00 0.00% Stock price unchanged 384 98.00 99.00 24/03/2017
Clariant N 18.53 -0.54% Stock price decreasing 1,198,135 18.49 18.60 24/03/2017
Coltene N 82.45 -0.60% Stock price decreasing 2,336 82.20 83.00 24/03/2017
Comet N 1,250.00 0.08% Stock price increasing 1,503 1,241.00 1,255.00 24/03/2017
Conzzeta AG 3,811.00 0.00% Stock price unchanged 0 0 0 11/07/2014
Cosmo Pharm N 180.00 1.69% Stock price increasing 45,408 180.00 181.00 24/03/2017
CPH N 48.50 -2.81% Stock price decreasing 1,321 48.50 49.90 24/03/2017
Crealogix N 117.00 0.43% Stock price increasing 587 106.50 117.00 24/03/2017
CS Group N 14.60 0.27% Stock price increasing 12,412,239 14.70 14.76 24/03/2017
Cytos N 0.3300 0.00% Stock price unchanged 0 0 0 19/01/2016
Daetwyler I 153.10 0.59% Stock price increasing 14,441 152.60 155.00 24/03/2017
Datacolor N 650.00 0.00% Stock price unchanged 12 650.00 698.00 24/03/2017
Dksh N 80.10 0.00% Stock price unchanged 203,607 79.60 78.10 24/03/2017
Dottikon ES N 668.00 0.38% Stock price increasing 213 663.00 676.00 24/03/2017
Dufry N 140.80 -0.85% Stock price decreasing 235,467 140.40 142.90 24/03/2017
E:AFGN 15.45 0.00% Stock price unchanged 0 0 0 13/12/2016
E:KUNN 369.75 0.00% Stock price unchanged 0 0 0 14/11/2016
E:MASN 7.4300 0.00% Stock price unchanged 0 0 0 28/10/2016
E:USIN 8.0000 0.00% Stock price unchanged 0 0 0 05/10/2016
Edisun Power Europe N 47.10 -1.77% Stock price decreasing 300 46.60 47.90 24/03/2017
EFG International N 5.9300 -0.84% Stock price decreasing 154,351 5.9000 6.0900 24/03/2017
Elma Electronic N 345.00 0.00% Stock price unchanged 0 350.00 375.00 24/03/2017
Emmi N 669.50 -1.33% Stock price decreasing 6,831 667.50 670.00 24/03/2017
Ems-Chemie N 581.50 0.09% Stock price increasing 13,380 575.00 584.00 24/03/2017
Fischer N 927.00 -0.38% Stock price decreasing 8,579 927.00 932.00 24/03/2017
Flughafen Zuerich N 212.20 0.19% Stock price increasing 76,473 211.00 215.00 24/03/2017
Forbo N 1,528.00 -1.10% Stock price decreasing 2,849 1,486.00 1,550.00 24/03/2017
Galenica N 1,080.00 -2.44% Stock price decreasing 78,288 1,080.00 1,100.00 24/03/2017
GAM N 11.80 0.43% Stock price increasing 590,079 11.50 11.85 24/03/2017
gategroup N 52.40 -0.95% Stock price decreasing 2 52.20 53.00 24/03/2017
Gavazzi I 290.00 0.09% Stock price increasing 330 288.00 290.00 24/03/2017
Geberit N 436.50 -0.02% Stock price decreasing 73,163 431.00 438.00 24/03/2017
Givaudan N 1,857.00 0.43% Stock price increasing 54,384 1,874.00 1,874.00 24/03/2017
Gmsa N 356.25 0.00% Stock price unchanged 0 353.00 360.00 24/03/2017
Goldbach Group AG N 36.00 0.00% Stock price unchanged 7,545 33.70 36.95 24/03/2017
Graub KB PS 1,459.00 0.21% Stock price increasing 61 1,455.00 1,470.00 24/03/2017
Gurit I 830.00 -0.24% Stock price decreasing 937 820.00 848.50 24/03/2017
Helvetia Holding N 555.50 -0.54% Stock price decreasing 15,802 553.50 565.00 24/03/2017
Highlight E AND E I 17.00 0.00% Stock price unchanged 0 15.50 17.00 24/03/2017
Hochdorf N 305.75 0.58% Stock price increasing 3,453 304.00 307.75 24/03/2017
Holcim N 73.95 0.00% Stock price unchanged 0 0 0 13/07/2015
Huber+suhner N 64.40 -0.16% Stock price decreasing 11,038 63.50 64.50 24/03/2017
Huegli I 800.00 -0.93% Stock price decreasing 12 800.00 812.00 24/03/2017
Hypo Lenzb N 4,573.00 0.29% Stock price increasing 6 4,550.00 4,575.00 24/03/2017
Implenia N 72.65 -0.75% Stock price decreasing 35,632 72.00 74.10 24/03/2017
Inficon N 493.25 1.02% Stock price increasing 10,947 490.00 499.00 24/03/2017
Infranor I 16.00 0.00% Stock price unchanged 0 0 0 14/11/2014
Interroll N 1,223.00 -1.77% Stock price decreasing 1,217 1,220.00 1,260.00 24/03/2017
Intershop I 401.50 0.00% Stock price unchanged 0 0 0 17/04/2015
Intl Minerals N 2.2900 0.00% Stock price unchanged 0 0 0 27/12/2013
Ipsos 28.20 0.00% Stock price unchanged 0 0 0 24/03/2017
IVF Hartmann N 210.00 -1.18% Stock price decreasing 370 210.00 215.00 24/03/2017
Julius Baer N 49.49 0.24% Stock price increasing 715,695 48.75 50.00 24/03/2017
Jungfraubahn HLD N 97.55 0.05% Stock price increasing 511 96.10 98.15 24/03/2017
Kaba N 625.50 0.00% Stock price unchanged 0 0 0 01/09/2015
Kardex N 98.90 -0.35% Stock price decreasing 11,446 98.00 99.00 24/03/2017
Komax N 260.50 -0.57% Stock price decreasing 11,888 260.00 262.00 24/03/2017
Kudelski I 16.70 -0.30% Stock price decreasing 162,049 16.65 16.95 24/03/2017
Kuehne+nagel INT N 140.50 0.07% Stock price increasing 123,569 141.00 141.00 24/03/2017
Leclanche N 2.8100 -1.40% Stock price decreasing 64,936 2.7400 2.8100 24/03/2017
LEM N 950.00 0.16% Stock price increasing 410 948.00 955.00 24/03/2017
Leonteq AG 55.70 0.00% Stock price unchanged 0 0 0 14/06/2013
Liecht Landbk I 47.90 0.00% Stock price unchanged 5,454 47.65 48.50 24/03/2017
Lifewatch N 14.00 0.36% Stock price increasing 34,626 13.80 14.00 24/03/2017
Lindt N 66,710.00 0.26% Stock price increasing 113 65,500.00 66,800.00 24/03/2017
Lindt PS 5,605.00 0.09% Stock price increasing 1,600 5,570.00 5,630.00 24/03/2017
Loeb PS 155.00 0.00% Stock price unchanged 0 0 0 05/10/2015
Logitech N 31.55 0.64% Stock price increasing 528,377 32.00 31.65 24/03/2017
Lonza N 182.30 -0.38% Stock price decreasing 91,347 186.00 186.00 24/03/2017
Looser Holding AG 114.40 0.00% Stock price unchanged 0 113.00 117.50 24/03/2017
Lumx Fund N 0.3100 0.00% Stock price unchanged 0 0 0 11/01/2017
Luzerner KB N 423.50 0.77% Stock price increasing 861 422.00 428.00 24/03/2017
MCH Group N 72.35 1.90% Stock price increasing 1,553 70.00 72.95 24/03/2017
Metall ZUG AG 4,080.00 1.32% Stock price increasing 506 4,025.00 4,100.00 24/03/2017
Meyer Burger N 0.8700 -1.14% Stock price decreasing 9,281,549 0.8700 0.8700 24/03/2017
Mikron N 6.0200 -0.99% Stock price decreasing 1,980 6.0000 6.0200 24/03/2017
Mobilezone I 14.70 0.00% Stock price unchanged 0 0 0 30/04/2015
Mobimo N 264.00 -0.09% Stock price decreasing 4,857 263.50 266.25 24/03/2017
Myriad Group N 1.5400 1.99% Stock price increasing 60,180 1.5500 1.5400 24/03/2017
Nationalv N 87.80 0.00% Stock price unchanged 0 0 0 10/04/2015
Nestle N 77.20 -0.26% Stock price decreasing 4,403,667 77.50 77.00 24/03/2017
Newron Pharma N 24.05 -3.80% Stock price decreasing 143,516 230.00 23.00 24/03/2017
Nobel Biocare N 17.00 0.00% Stock price unchanged 0 Ingen data Ingen data 12/06/2015
Norinvest Holding N 1.7000 -5.03% Stock price decreasing 3,001 1.7000 1.7800 24/03/2017
Novartis N 73.75 -0.54% Stock price decreasing 7,286,873 73.40 73.95 24/03/2017
O Fuessli N 129.90 0.00% Stock price unchanged 361 128.20 130.00 24/03/2017
OC Oerlikon N 10.90 0.46% Stock price increasing 1,773,973 10.85 11.10 24/03/2017
Orascom Development HLD AG N 5.2800 -0.56% Stock price decreasing 6,591 5.2700 5.5200 24/03/2017
Orior N 75.50 -0.53% Stock price decreasing 11,759 75.30 76.30 24/03/2017
Panalpina N 120.50 -1.23% Stock price decreasing 105,478 118.80 122.00 24/03/2017
Pargesa I 69.90 -0.36% Stock price decreasing 67,751 69.25 70.25 24/03/2017
Partners Group N 538.00 -0.19% Stock price decreasing 79,028 536.00 540.00 24/03/2017
PAX N 1,595.00 0.00% Stock price unchanged 0 1,591.00 1,600.00 24/03/2017
Peach Property N 17.40 0.58% Stock price increasing 15,982 16.90 17.40 24/03/2017
Perfect N 0.0300 0.00% Stock price unchanged 4,010 0.0300 0.0400 24/03/2017
Perrot Duval I1 1,811.00 0.00% Stock price unchanged 0 0 0 14/11/2014
Perrot Duval PS 93.00 0.00% Stock price unchanged 0 0 0 14/11/2014
Phoenix I 513.00 0.79% Stock price increasing 537 502.00 518.00 24/03/2017
Precious Woods N 3.0000 0.00% Stock price unchanged 0 0 0 09/08/2013
PSP N 89.65 0.06% Stock price increasing 107,342 89.15 89.70 24/03/2017
Publigroupe N 212.60 0.00% Stock price unchanged 0 0 0 17/04/2015
Repower PS 40.60 0.00% Stock price unchanged 0 Ingen data Ingen data 03/05/2016
Richemont N 78.45 0.32% Stock price increasing 1,174,666 76.50 78.50 24/03/2017
Rieter N 211.70 1.53% Stock price increasing 17,724 206.50 211.90 24/03/2017
Roche GS 252.90 0.12% Stock price increasing 1,312,545 251.80 253.70 24/03/2017
Romande Energie N 1,279.00 -0.47% Stock price decreasing 34 1,280.00 1,287.00 24/03/2017
Rothschild I 16,350.00 0.62% Stock price increasing 3 15,900.00 16,480.00 24/03/2017
Santhera N 75.00 -0.92% Stock price decreasing 16,225 74.65 76.50 24/03/2017
Schaffner N 267.00 0.38% Stock price increasing 1,552 262.25 272.00 24/03/2017
Schindler N 191.00 0.26% Stock price increasing 24,194 188.60 193.00 24/03/2017
Schindler PS 194.30 0.26% Stock price increasing 93,992 188.00 195.00 24/03/2017
Schlatter N 42.50 1.19% Stock price increasing 632 42.00 42.80 24/03/2017
Schmolz+bickenbach AG N 0.7800 0.00% Stock price unchanged 201,957 0.7700 0.7800 24/03/2017
Schweiter I 1,111.00 -0.09% Stock price decreasing 1,723 1,110.00 1,140.00 24/03/2017
SGS N 2,100.00 -0.24% Stock price decreasing 22,771 2,080.00 2,113.00 24/03/2017
SHL Telemedicine N 7.0800 -1.26% Stock price decreasing 200 6.9500 7.1500 24/03/2017
Siegfried N 249.80 0.32% Stock price increasing 14,613 247.00 250.00 24/03/2017
Sika I 5,940.00 0.68% Stock price increasing 3,028 5,930.00 5,975.00 24/03/2017
SNB N 1,645.00 -0.30% Stock price decreasing 46 1,635.00 1,670.00 24/03/2017
Societa Elettrica Sopracenerin 147.50 0.00% Stock price unchanged 0 0 0 27/05/2014
Sonova N 135.90 -0.44% Stock price decreasing 174,784 135.00 136.90 24/03/2017
ST Galler KB N 412.00 -1.26% Stock price decreasing 3,042 410.00 415.00 24/03/2017
Starrag Group N 71.35 -0.70% Stock price decreasing 2,208 71.00 71.90 24/03/2017
Straumann N 450.00 -0.55% Stock price decreasing 27,746 445.00 453.00 24/03/2017
Sulzer N 106.50 0.28% Stock price increasing 35,586 105.60 110.50 24/03/2017
Swatch Group I 354.00 0.17% Stock price increasing 200,502 350.00 354.90 24/03/2017
Swatch Group N 69.10 0.66% Stock price increasing 88,514 66.00 69.50 24/03/2017
Swiss FIN&PROP INV N 98.80 1.80% Stock price increasing 200 97.00 98.80 24/03/2017
Swiss Life Holding AG N 317.60 -0.59% Stock price decreasing 126,067 320.00 320.00 24/03/2017
Swiss Prime Site N 86.95 0.06% Stock price increasing 127,735 86.50 87.00 24/03/2017
Swiss RE N 89.05 -0.95% Stock price decreasing 1,381,482 90.00 89.15 24/03/2017
Swisscom N 457.00 -0.72% Stock price decreasing 130,103 457.00 460.00 24/03/2017
Swisslog N 1.3500 0.00% Stock price unchanged 0 0 0 31/07/2015
Swissmetal I 0.0500 0.00% Stock price unchanged 0 Ingen data Ingen data 20/03/2017
Swissquote N 27.00 -0.18% Stock price decreasing 6,451 26.80 27.10 24/03/2017
Syngenta N 437.00 0.51% Stock price increasing 225,752 435.40 438.80 24/03/2017
Tamedia N 155.60 -0.89% Stock price decreasing 1,749 151.00 159.50 24/03/2017
Tecan Group AG N 156.00 -0.19% Stock price decreasing 33,840 152.00 159.80 24/03/2017
Temenos N 79.55 0.13% Stock price increasing 368,413 79.55 80.00 24/03/2017
THERAMetrics N 0.1500 0.00% Stock price unchanged 0 0 0 24/07/2013
Titl BN Berg N 378.50 1.27% Stock price increasing 54 373.00 379.50 24/03/2017
Tornos N 4.0000 0.00% Stock price unchanged 5,125 3.8500 4.0500 24/03/2017
Transocean Ltd 12.14 -0.82% Stock price decreasing 32,074 12.00 12.50 24/03/2017
U-Blox N 211.60 3.32% Stock price increasing 37,621 205.00 211.80 24/03/2017
UBS N 19.85 0.00% Stock price unchanged 0 0 0 01/09/2015
Valartis Group I 7.8700 3.28% Stock price increasing 3,224 7.5500 7.8800 24/03/2017
Valiant N 106.70 -0.84% Stock price decreasing 82,463 106.20 108.00 24/03/2017
Valora N 336.25 -0.44% Stock price decreasing 4,396 334.00 338.00 24/03/2017
Vaudoise Assu N 506.00 -1.56% Stock price decreasing 211 506.00 520.00 24/03/2017
Vetropack I 1,900.00 0.16% Stock price increasing 96 1,860.00 1,925.00 24/03/2017
Victoria Jungfrau N 255.00 0.00% Stock price unchanged 0 0 0 29/11/2013
Villars N 707.00 0.00% Stock price unchanged 0 707.00 749.00 24/03/2017
VON Roll I 0.6600 -1.49% Stock price decreasing 35,495 0.6500 0.6600 24/03/2017
Vontobel N 57.40 -0.43% Stock price decreasing 45,868 56.10 58.00 24/03/2017
VPB Vaduz I 86.60 0.00% Stock price unchanged 0 0 0 10/05/2016
VZ Holding N 283.50 -0.87% Stock price decreasing 3,931 282.50 294.50 24/03/2017
Walliser KB 827.00 0.00% Stock price unchanged 0 0 0 22/01/2016
Walter Meier N 46.50 0.00% Stock price unchanged 15,092 46.40 46.80 24/03/2017
Warteck N 1,939.00 0.21% Stock price increasing 23 1,920.00 1,940.00 24/03/2017
Weatherford International N 19.50 0.00% Stock price unchanged 0 0 0 18/06/2014
Ypsomed Hldg 190.20 -1.35% Stock price decreasing 21,403 190.00 193.20 24/03/2017
Zehnder 46.60 0.00% Stock price unchanged 0 0 0 30/04/2015
Zueblin IMM N 22.35 -0.45% Stock price decreasing 64 22.00 22.50 24/03/2017
ZUG Estates Holding AG 1,705.00 0.29% Stock price increasing 8 1,700.00 1,710.00 24/03/2017
Zuger KB I 5,185.00 0.58% Stock price increasing 10 5,150.00 5,250.00 24/03/2017
Zurich Insurance N 286.70 0.21% Stock price increasing 609,734 286.80 287.50 24/03/2017
Zwahlen I 177.00 0.00% Stock price unchanged 100 150.00 182.80 24/03/2017

Gainers/Losers

Gainers rising arrow
6.94% Stock price increasing
4.19% Stock price increasing
3.63% Stock price increasing
3.33% Stock price increasing
3.32% Stock price increasing
3.28% Stock price increasing
AMS
3.22% Stock price increasing
2.05% Stock price increasing
 
Losers rising arrow
-7.57% Stock price decreasing
-5.03% Stock price decreasing
-3.80% Stock price decreasing
-2.81% Stock price decreasing
-2.44% Stock price decreasing
-2.34% Stock price decreasing
-2.24% Stock price decreasing
-1.77% Stock price decreasing
Market is closed, opens Monday at 08:00

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 March 2017 11:45:43
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB1 - 2017-03-25 12:45:43 - 2017-03-25 11:45:43 - 1000 - Website: OKAY