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

9335.19 Stock price increasing
-0.53% Stock price decreasing
 
 
Prev close
9,385.30
 
Change -50.11 Stock price decreasing
High 9,375.84
Low 9,280.65
Open 9,374.25
24/02/2017
Intraday
Market closed
SPI

Composition - SPI

Name Last +/- Vol Bid Ask Updated
ABB Ltd N 22.62 -1.35% Stock price decreasing 8,277,729 22.57 22.50 24/02/2017
Accu N 0.51 -10.53% Stock price decreasing 41,602 0.51 0.62 24/02/2017
Acino Hldg N 114.20 0.00% Stock price unchanged 0 0 0 19/09/2014
Actelion N 269.80 0.37% Stock price increasing 406,261 271.00 271.00 24/02/2017
Addex N 2.12 -1.40% Stock price decreasing 14,090 2.12 2.15 24/02/2017
Adecco N 70.50 -1.12% Stock price decreasing 1,046,337 69.50 71.25 24/02/2017
Adval Tech N 232.40 0.00% Stock price unchanged 3 231.10 243.10 24/02/2017
Advanced Digital N 15.20 0.00% Stock price unchanged 0 0 0 20/03/2015
Airesis N 1.32 0.00% Stock price unchanged 1,074 1.27 1.34 24/02/2017
Allreal N 156.90 0.00% Stock price unchanged 13,958 156.30 156.90 24/02/2017
Alpha PET N 0.02 0.00% Stock price unchanged 0 0 0 02/10/2015
Also N 109.90 -2.22% Stock price decreasing 16,537 109.50 112.00 24/02/2017
AMS 46.00 -3.26% Stock price decreasing 708,805 47.00 47.00 24/02/2017
APG SGA N 445.50 -1.87% Stock price decreasing 1,709 445.00 464.00 24/02/2017
Aryzta N 32.15 -1.20% Stock price decreasing 588,987 31.50 32.31 24/02/2017
Ascom N 10 17.25 -0.29% Stock price decreasing 77,160 17.20 17.65 24/02/2017
Autoneum N 266.00 -1.85% Stock price decreasing 13,880 264.25 275.00 24/02/2017
Bachem N-B- 114.70 -1.71% Stock price decreasing 13,496 113.00 114.70 24/02/2017
Baloise N 130.10 -1.29% Stock price decreasing 118,895 129.10 132.10 24/02/2017
Banque Profil DE Gestion I 4.48 7.69% Stock price increasing 6,600 4.05 4.48 24/02/2017
Barry Callebaut N 1,304.00 -0.99% Stock price decreasing 4,472 1,270.00 1,312.00 24/02/2017
Baselland KB PS 918.50 -0.33% Stock price decreasing 291 915.00 928.00 24/02/2017
Basilea N 85.90 -0.17% Stock price decreasing 105,853 85.00 86.90 24/02/2017
Basler KB PS 72.50 -0.68% Stock price decreasing 4,670 70.00 73.50 24/02/2017
BC Geneve N 150.40 0.80% Stock price increasing 799 149.00 150.40 24/02/2017
BC Jura I 57.15 0.00% Stock price unchanged 0 56.90 58.90 24/02/2017
BC Vaud N 687.50 -0.36% Stock price decreasing 5,455 684.00 692.00 24/02/2017
Bekb / Bcbe N 191.00 0.53% Stock price increasing 1,727 191.00 192.00 24/02/2017
Belimo N 3,247.00 -1.31% Stock price decreasing 360 3,200.00 3,420.00 24/02/2017
Bell AG N 439.75 0.29% Stock price increasing 3,292 438.00 444.00 24/02/2017
Bellevue Group N 17.65 -0.28% Stock price decreasing 10,719 17.60 17.85 24/02/2017
BFW Liegenschaften N 42.75 0.00% Stock price unchanged 535 42.30 42.75 24/02/2017
BK Coop 44.80 1.24% Stock price increasing 1,508 44.25 45.00 24/02/2017
BK Linth N 528.00 0.28% Stock price increasing 23 525.00 550.00 24/02/2017
BKW N 50.95 -0.49% Stock price decreasing 11,652 50.50 51.15 24/02/2017
Bobst GRP N 75.85 -2.13% Stock price decreasing 12,471 75.40 76.00 24/02/2017
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 273.50 -1.44% Stock price decreasing 11,230 270.00 280.00 24/02/2017
Burckhardt N 280.00 -0.18% Stock price decreasing 10,450 277.00 284.75 24/02/2017
Burkhalter N 147.60 -1.73% Stock price decreasing 5,481 150.00 150.00 24/02/2017
BVZ HOL N 568.50 -0.44% Stock price decreasing 10 559.00 576.00 24/02/2017
Calida N 37.20 -0.27% Stock price decreasing 2,580 36.00 37.40 24/02/2017
Cham Paper Group N 332.00 0.00% Stock price unchanged 0 332.00 335.00 24/02/2017
Charles Voegele I 6.35 0.00% Stock price unchanged 833 6.34 6.39 24/02/2017
CI COM SA 3.30 -0.60% Stock price decreasing 990 3.3 3.5 24/02/2017
Cicor Tech N 39.80 0.38% Stock price increasing 4,404 39.05 39.80 24/02/2017
CIE FIN TR I 84.80 0.00% Stock price unchanged 382 82.75 84.90 24/02/2017
Clariant N 18.79 -1.47% Stock price decreasing 1,728,037 18.80 19.30 24/02/2017
Coltene N 84.40 -0.24% Stock price decreasing 318 83.50 85.00 24/02/2017
Comet N 1,079.00 -1.37% Stock price decreasing 1,520 1,075.00 1,105.00 24/02/2017
Conzzeta AG 3,811.00 0.00% Stock price unchanged 0 0 0 11/07/2014
Cosmo Pharm N 170.00 -0.53% Stock price decreasing 8,142 169.00 172.00 24/02/2017
CPH N 43.50 -0.68% Stock price decreasing 1,039 43.50 44.00 24/02/2017
Crealogix N 106.00 1.44% Stock price increasing 856 103.00 106.50 24/02/2017
CS Group N 15.03 -2.40% Stock price decreasing 15,038,369 15.00 15.15 24/02/2017
Cytos N 0.33 0.00% Stock price unchanged 0 0 0 19/01/2016
Daetwyler I 152.80 0.53% Stock price increasing 21,794 152.00 153.00 24/02/2017
Datacolor N 668.00 0.00% Stock price unchanged 0 640.00 691.00 24/02/2017
Dksh N 80.75 0.06% Stock price increasing 111,438 80.00 80.80 24/02/2017
Dottikon ES N 590.00 -1.50% Stock price decreasing 427 585.00 590.00 24/02/2017
Dufry N 143.40 -0.76% Stock price decreasing 149,294 142.00 145.00 24/02/2017
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 7.43 0.00% Stock price unchanged 0 0 0 28/10/2016
E:USIN 8.00 0.00% Stock price unchanged 0 0 0 05/10/2016
Edisun Power Europe N 48.60 0.00% Stock price unchanged 0 46.95 48.60 24/02/2017
EFG International N 5.60 -2.10% Stock price decreasing 339,205 5.7 5.9 24/02/2017
Elma Electronic N 345.00 0.00% Stock price unchanged 0 345.00 375.00 24/02/2017
Emmi N 646.00 0.47% Stock price increasing 8,825 640.00 649.00 24/02/2017
Ems-Chemie N 578.50 -0.09% Stock price decreasing 21,516 572.00 579.00 24/02/2017
Fischer N 828.50 -1.31% Stock price decreasing 20,490 820.00 834.00 24/02/2017
Flughafen Zuerich N 202.10 -0.25% Stock price decreasing 44,088 200.00 204.00 24/02/2017
Forbo N 1,394.00 -0.64% Stock price decreasing 2,476 1,375.00 1,410.00 24/02/2017
Galenica N 1,149.00 -1.12% Stock price decreasing 37,673 1,140.00 1,162.00 24/02/2017
GAM N 10.25 -0.49% Stock price decreasing 489,853 10.10 10.40 24/02/2017
gategroup N 53.00 0.09% Stock price increasing 41 0 53.00 24/02/2017
Gavazzi I 276.00 2.13% Stock price increasing 449 270.25 278.00 24/02/2017
Geberit N 426.60 -1.00% Stock price decreasing 86,234 428.00 430.00 24/02/2017
Givaudan N 1,821.00 -0.22% Stock price decreasing 39,355 1,830.00 1,835.00 24/02/2017
Gmsa N 345.00 1.47% Stock price increasing 351 340.00 359.00 24/02/2017
Goldbach Group AG N 32.85 1.39% Stock price increasing 8,231 32.50 33.40 24/02/2017
Graub KB PS 1,532.00 0.39% Stock price increasing 57 1,530.00 1,532.00 24/02/2017
Gurit I 845.00 -1.00% Stock price decreasing 857 827.50 860.00 24/02/2017
Helvetia Holding N 564.50 -1.31% Stock price decreasing 11,217 561.00 573.00 24/02/2017
Highlight E AND E I 14.40 2.13% Stock price increasing 330 14.00 14.50 24/02/2017
Hochdorf N 304.50 -0.33% Stock price decreasing 3,502 304.00 314.75 24/02/2017
Holcim N 73.95 0.00% Stock price unchanged 0 0 0 13/07/2015
Huber+suhner N 61.10 -0.24% Stock price decreasing 8,946 60.50 62.00 24/02/2017
Huegli I 797.50 -0.68% Stock price decreasing 104 771.50 808.00 24/02/2017
Hypo Lenzb N 4,500.00 1.15% Stock price increasing 56 4,450.00 4,500.00 24/02/2017
Implenia N 74.40 -0.87% Stock price decreasing 81,091 73.20 73.20 24/02/2017
Inficon N 429.25 -1.38% Stock price decreasing 8,724 422.00 440.00 24/02/2017
Infranor I 16.00 0.00% Stock price unchanged 0 0 0 14/11/2014
Interroll N 1,200.00 -2.44% Stock price decreasing 664 1,172.00 1,245.00 24/02/2017
Intershop I 401.50 0.00% Stock price unchanged 0 0 0 17/04/2015
Intl Minerals N 2.29 0.00% Stock price unchanged 0 0 0 27/12/2013
Ipsos 28.20 0.00% Stock price unchanged 0 0 0 24/02/2017
IVF Hartmann N 208.00 0.48% Stock price increasing 227 202.60 210.00 24/02/2017
Julius Baer N 48.63 -1.54% Stock price decreasing 790,975 48.20 48.81 24/02/2017
Jungfraubahn HLD N 97.70 0.31% Stock price increasing 1,336 96.50 99.50 24/02/2017
Kaba N 625.50 0.00% Stock price unchanged 0 0 0 01/09/2015
Kardex N 99.70 -2.25% Stock price decreasing 10,178 99.30 103.00 24/02/2017
Komax N 258.50 -1.43% Stock price decreasing 8,036 255.00 262.00 24/02/2017
Kudelski I 16.70 -1.76% Stock price decreasing 181,078 16.70 17.25 24/02/2017
Kuehne+nagel INT N 141.50 -0.91% Stock price decreasing 165,409 139.50 142.90 24/02/2017
Leclanche N 2.69 -0.74% Stock price decreasing 38,818 2.68 2.81 24/02/2017
LEM N 960.00 -1.54% Stock price decreasing 978 955.00 983.00 24/02/2017
Leonteq AG 55.70 0.00% Stock price unchanged 0 0 0 14/06/2013
Liecht Landbk I 47.20 -1.05% Stock price decreasing 4,135 47.05 48.00 24/02/2017
Lifewatch N 12.55 -1.57% Stock price decreasing 52,531 12.40 12.90 24/02/2017
Lindt N 64,190.00 -1.90% Stock price decreasing 197 64,110.00 65,940.00 24/02/2017
Lindt PS 5,635.00 -0.27% Stock price decreasing 3,967 5,645.00 5,690.00 24/02/2017
Loeb PS 155.00 0.00% Stock price unchanged 0 0 0 05/10/2015
Logitech N 29.10 -0.68% Stock price decreasing 843,312 28.65 29.55 24/02/2017
Lonza N 179.90 -0.61% Stock price decreasing 199,777 177.20 182.90 24/02/2017
Looser Holding AG 112.00 -2.01% Stock price decreasing 8,257 111.50 117.00 24/02/2017
Lumx Fund N 0.31 0.00% Stock price unchanged 0 0 0 11/01/2017
Luzerner KB N 418.00 0.42% Stock price increasing 1,596 415.00 418.50 24/02/2017
MCH Group N 73.00 0.69% Stock price increasing 1,247 71.65 73.95 24/02/2017
Metall ZUG AG 3,985.00 0.50% Stock price increasing 396 3,950.00 4,000.00 24/02/2017
Meyer Burger N 0.78 0.00% Stock price unchanged 631,991 0.77 0.78 24/02/2017
Mikron N 6.06 2.71% Stock price increasing 3,851 5.91 6.15 24/02/2017
Mobilezone I 14.70 0.00% Stock price unchanged 0 0 0 30/04/2015
Mobimo N 266.50 0.09% Stock price increasing 5,488 262.50 266.50 24/02/2017
Myriad Group N 1.90 -19.83% Stock price decreasing 1,020,174 1.92 2.1 24/02/2017
Nationalv N 87.80 0.00% Stock price unchanged 0 0 0 10/04/2015
Nestle N 74.50 -0.40% Stock price decreasing 5,486,612 74.05 74.00 24/02/2017
Newron Pharma N 21.90 -2.23% Stock price decreasing 36,558 22.75 22.75 24/02/2017
Nobel Biocare N 17.00 0.00% Stock price unchanged 0 0 0 12/06/2015
Norinvest Holding N 1.80 0.00% Stock price unchanged 0 1.8 2 24/02/2017
Novartis N 77.60 0.00% Stock price unchanged 6,199,124 77.05 77.00 24/02/2017
O Fuessli N 128.10 0.23% Stock price increasing 1,205 128.30 133.40 24/02/2017
OC Oerlikon N 11.05 -0.90% Stock price decreasing 756,605 11.00 11.15 24/02/2017
Orascom Development HLD AG N 5.22 0.38% Stock price increasing 15,705 5.16 5.3 24/02/2017
Orior N 80.00 0.00% Stock price unchanged 4,572 78.50 80.50 24/02/2017
Panalpina N 125.30 -2.57% Stock price decreasing 19,934 124.10 129.00 24/02/2017
Pargesa I 65.60 -1.50% Stock price decreasing 119,958 65.00 66.95 24/02/2017
Partners Group N 526.00 -0.75% Stock price decreasing 48,508 520.00 535.00 24/02/2017
PAX N 1,590.00 0.06% Stock price increasing 1 1,588.00 1,595.00 24/02/2017
Peach Property N 15.70 0.64% Stock price increasing 217 14.20 15.70 24/02/2017
Perfect N 0.03 0.00% Stock price unchanged 8,000 0.03 0.04 24/02/2017
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 535.00 0.09% Stock price increasing 444 525.00 538.00 24/02/2017
Precious Woods N 3.00 0.00% Stock price unchanged 0 0 0 09/08/2013
PSP N 93.80 -0.42% Stock price decreasing 79,420 93.70 94.50 24/02/2017
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 0 0 03/05/2016
Richemont N 75.00 -1.12% Stock price decreasing 1,461,800 74.40 75.15 24/02/2017
Rieter N 195.00 -2.21% Stock price decreasing 8,009 193.50 204.00 24/02/2017
Roche GS 245.20 0.04% Stock price increasing 1,231,310 245.60 245.50 24/02/2017
Romande Energie N 1,245.00 -0.40% Stock price decreasing 55 1,240.00 1,283.00 24/02/2017
Rothschild I 14,340.00 -1.10% Stock price decreasing 2 14,255.00 14,855.00 24/02/2017
Santhera N 73.30 -5.78% Stock price decreasing 72,298 72.90 75.80 24/02/2017
Schaffner N 280.00 -1.41% Stock price decreasing 613 272.00 280.00 24/02/2017
Schindler N 189.60 -1.25% Stock price decreasing 47,700 192.50 192.50 24/02/2017
Schindler PS 193.50 -0.82% Stock price decreasing 109,824 191.00 197.00 24/02/2017
Schlatter N 40.50 0.00% Stock price unchanged 0 40.05 42.00 24/02/2017
Schmolz+bickenbach AG N 0.77 -2.53% Stock price decreasing 1,805,266 0.76 0.77 24/02/2017
Schweiter I 1,122.00 -1.58% Stock price decreasing 1,305 1,115.00 1,128.00 24/02/2017
SGS N 2,131.00 -0.56% Stock price decreasing 14,798 2,110.00 2,139.00 24/02/2017
SHL Telemedicine N 6.98 2.65% Stock price increasing 39,278 6.5 6.99 24/02/2017
Siegfried N 229.90 0.39% Stock price increasing 3,381 226.00 229.90 24/02/2017
Sika I 5,605.00 2.75% Stock price increasing 11,615 5,605.00 5,600.00 24/02/2017
SNB N 1,653.00 -1.67% Stock price decreasing 45 1,645.00 1,700.00 24/02/2017
Societa Elettrica Sopracenerin 147.50 0.00% Stock price unchanged 0 0 0 27/05/2014
Sonova N 130.10 0.15% Stock price increasing 232,700 129.00 131.80 24/02/2017
ST Galler KB N 421.00 0.84% Stock price increasing 3,317 416.00 421.00 24/02/2017
Starrag Group N 61.60 1.07% Stock price increasing 1,200 60.50 62.00 24/02/2017
Straumann N 423.75 -0.06% Stock price decreasing 49,678 420.00 427.75 24/02/2017
Sulzer N 104.50 -1.60% Stock price decreasing 36,463 103.10 105.50 24/02/2017
Swatch Group I 342.20 -0.87% Stock price decreasing 230,754 338.00 345.00 24/02/2017
Swatch Group N 66.60 -0.97% Stock price decreasing 113,803 66.15 67.00 24/02/2017
Swiss FIN&PROP INV N 93.45 0.00% Stock price unchanged 0 92.50 93.50 24/02/2017
Swiss Life Holding AG N 314.60 -1.04% Stock price decreasing 135,578 315.00 318.00 24/02/2017
Swiss Prime Site N 86.75 0.06% Stock price increasing 148,261 86.00 87.15 24/02/2017
Swiss RE N 90.70 -0.87% Stock price decreasing 2,036,876 90.55 91.50 24/02/2017
Swisscom N 449.60 -0.60% Stock price decreasing 166,297 448.10 445.00 24/02/2017
Swisslog N 1.35 0.00% Stock price unchanged 0 0 0 31/07/2015
Swissmetal I 0.04 0.00% Stock price unchanged 0 0.04 0.05 24/02/2017
Swissquote N 24.30 -0.21% Stock price decreasing 36,942 23.85 24.45 24/02/2017
Syngenta N 428.10 0.16% Stock price increasing 156,275 425.10 429.70 24/02/2017
Tamedia N 156.10 -0.64% Stock price decreasing 1,030 156.10 160.00 24/02/2017
Tecan Group AG N 165.00 -1.14% Stock price decreasing 11,635 165.00 168.00 24/02/2017
Temenos N 76.00 -1.87% Stock price decreasing 332,675 77.00 77.10 24/02/2017
THERAMetrics N 0.15 0.00% Stock price unchanged 0 0 0 24/07/2013
Titl BN Berg N 327.00 0.54% Stock price increasing 169 325.00 327.00 24/02/2017
Tornos N 3.62 0.84% Stock price increasing 4,371 3.51 3.65 24/02/2017
Transocean Ltd 14.12 0.71% Stock price increasing 23,083 13.60 14.40 24/02/2017
U-Blox N 196.30 -2.09% Stock price decreasing 29,229 196.60 196.40 24/02/2017
UBS N 19.85 0.00% Stock price unchanged 0 0 0 01/09/2015
Valartis Group I 7.03 -1.54% Stock price decreasing 269 6.75 7.03 24/02/2017
Valiant N 105.10 -0.76% Stock price decreasing 34,769 104.00 105.50 24/02/2017
Valora N 331.00 0.30% Stock price increasing 7,619 326.00 333.00 24/02/2017
Vaudoise Assu N 510.50 0.99% Stock price increasing 2,375 503.00 515.00 24/02/2017
Vetropack I 1,815.00 0.00% Stock price unchanged 679 1,764.00 1,815.00 24/02/2017
Victoria Jungfrau N 255.00 0.00% Stock price unchanged 0 0 0 29/11/2013
Villars N 710.00 1.43% Stock price increasing 95 680.00 790.00 24/02/2017
VON Roll I 0.65 0.00% Stock price unchanged 39,779 0.64 0.67 24/02/2017
Vontobel N 55.00 -1.61% Stock price decreasing 24,236 54.00 56.20 24/02/2017
VPB Vaduz I 86.60 0.00% Stock price unchanged 0 0 0 10/05/2016
VZ Holding N 300.00 0.33% Stock price increasing 5,685 299.75 302.00 24/02/2017
Walliser KB 827.00 0.00% Stock price unchanged 0 0 0 22/01/2016
Walter Meier N 42.00 -2.33% Stock price decreasing 13,007 42.75 42.75 24/02/2017
Warteck N 1,890.00 -0.16% Stock price decreasing 37 1,890.00 1,916.00 24/02/2017
Weatherford International N 19.50 0.00% Stock price unchanged 0 0 0 18/06/2014
Ypsomed Hldg 193.60 0.00% Stock price unchanged 18,808 190.00 194.50 24/02/2017
Zehnder 46.60 0.00% Stock price unchanged 0 0 0 30/04/2015
Zueblin IMM N 21.80 0.00% Stock price unchanged 773 21.70 21.85 24/02/2017
ZUG Estates Holding AG 1,687.00 0.06% Stock price increasing 129 1,660.00 1,688.00 24/02/2017
Zuger KB I 5,160.00 0.10% Stock price increasing 17 5,150.00 5,180.00 24/02/2017
Zurich Insurance N 275.50 -1.29% Stock price decreasing 813,733 276.00 276.00 24/02/2017
Zwahlen I 189.00 0.00% Stock price unchanged 0 171.00 230.00 24/02/2017

Gainers/Losers

Gainers rising arrow
7.69% Stock price increasing
2.75% Stock price increasing
2.71% Stock price increasing
2.65% Stock price increasing
2.13% Stock price increasing
2.13% Stock price increasing
1.47% Stock price increasing
1.44% Stock price increasing
 
Losers rising arrow
-19.83% Stock price decreasing
-10.53% Stock price decreasing
-5.78% Stock price decreasing
AMS
-3.26% Stock price decreasing
-2.57% Stock price decreasing
-2.53% Stock price decreasing
-2.44% Stock price decreasing
-2.40% 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.
 
26 February 2017 12:23:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB2 - 2017-02-26 13:23:32 - 2017-02-26 12:23:32 - 1000 - Website: OKAY