10409.20 Stock price increasing
-0.24% Stock price decreasing
 
 
Prev close
10,433.7
 
Change -24.59 Stock price decreasing
High 10,438.5
Low 10,383.7
Open 10,425.9
20/04/2018
Intraday
Market closed
SPI

Composition - SPI

Name Last +/- Vol Bid Ask Updated
ABB Ltd N 23.68 0.34% Stock price increasing 9,202,588 23.60 23.80 20/04/2018
Addex N 3.330 -2.35% Stock price decreasing 41,633 3.200 3.390 20/04/2018
Adecco N 69.20 -0.55% Stock price decreasing 953,696 68.00 70.00 20/04/2018
Adval Tech N 231.00 0.00% Stock price unchanged 23 231.00 232.00 19/04/2018
Aevis N 61.00 0.66% Stock price increasing 186 60.60 61.00 20/04/2018
Airesis N 1.300 0.00% Stock price unchanged 4,457 1.300 1.340 20/04/2018
Airopack Technology Group N 8.800 -0.45% Stock price decreasing 13,484 8.760 8.860 20/04/2018
Allreal N 163.10 1.94% Stock price increasing 35,081 163.10 163.20 20/04/2018
Also N 125.20 -0.16% Stock price decreasing 7,882 125.60 126.00 20/04/2018
AMS AG Austria Mikro Systeme O 96.00 -2.72% Stock price decreasing 1,131,564 95.10 96.20 20/04/2018
APG SGA N 409.00 0.86% Stock price increasing 1,035 409.00 409.50 20/04/2018
Arbonia N 17.28 -1.26% Stock price decreasing 26,469 17.28 17.30 20/04/2018
Arundel N 6.000 0.00% Stock price unchanged 0 0 0 18/04/2018
Aryzta N 22.22 1.65% Stock price increasing 457,340 22.21 22.23 20/04/2018
Ascom N 10 20.40 0.99% Stock price increasing 28,274 20.35 20.45 20/04/2018
Autoneum N 261.20 -0.76% Stock price decreasing 6,520 261.00 261.20 20/04/2018
Bachem N-B- 126.00 0.00% Stock price unchanged 3,055 125.80 126.20 20/04/2018
Baloise N 154.20 -0.26% Stock price decreasing 65,281 154.20 154.30 20/04/2018
Banque Profil DE Gestion I 3.480 2.35% Stock price increasing 50 3.240 3.460 20/04/2018
Barry Callebaut N 1,797.00 -0.33% Stock price decreasing 8,324 1,773.00 1,810.00 20/04/2018
Baselland KB PS 914.00 -0.44% Stock price decreasing 159 912.00 916.00 20/04/2018
Basilea N 67.45 -1.32% Stock price decreasing 12,862 67.45 67.55 20/04/2018
Basler KB PS 77.00 -0.77% Stock price decreasing 3,489 76.20 76.80 20/04/2018
BC Geneve N 179.00 0.56% Stock price increasing 400 178.50 179.00 20/04/2018
BC Jura N 57.50 1.77% Stock price increasing 110 56.50 57.50 19/04/2018
BC Vaud N 812.00 -0.49% Stock price decreasing 4,232 810.00 815.00 20/04/2018
Bekb / Bcbe N 180.60 0.33% Stock price increasing 1,959 180.20 180.60 20/04/2018
Belimo N 4,120.00 -1.08% Stock price decreasing 413 4,110.00 4,115.00 20/04/2018
Bell AG N 384.50 -0.39% Stock price decreasing 913 383.50 384.50 20/04/2018
Bellevue Group N 23.00 0.88% Stock price increasing 6,368 22.90 23.00 20/04/2018
BFW Liegenschaften N 43.60 -0.23% Stock price decreasing 869 42.80 43.60 20/04/2018
BK Cler 42.20 -0.24% Stock price decreasing 619 42.10 42.30 20/04/2018
BK Linth N 490.00 0.00% Stock price unchanged 3 488.00 490.00 20/04/2018
BKW N 63.10 0.48% Stock price increasing 10,738 63.00 63.10 20/04/2018
Bobst GRP N 108.90 0.18% Stock price increasing 18,007 107.50 109.60 20/04/2018
Bossard N 206.00 -0.19% Stock price decreasing 12,707 206.00 206.20 20/04/2018
Bucher N 391.20 -2.10% Stock price decreasing 10,589 391.00 391.40 20/04/2018
Burckhardt N 327.00 -0.12% Stock price decreasing 1,825 327.40 327.80 20/04/2018
Burkhalter N 91.70 -2.76% Stock price decreasing 12,952 91.70 92.00 20/04/2018
BVZ HOL N 845.00 -2.31% Stock price decreasing 147 845.00 860.00 20/04/2018
Calida N 36.45 0.41% Stock price increasing 46 36.40 36.50 20/04/2018
Cassiopea N 41.00 -0.97% Stock price decreasing 11,480 37.70 42.50 20/04/2018
Cembra Money Bank N 84.20 -4.43% Stock price decreasing 51,189 84.20 84.25 20/04/2018
Cham Paper Group N 439.00 0.69% Stock price increasing 204 435.00 439.00 20/04/2018
CI COM SA 4.080 0.00% Stock price unchanged 0 0 0 11/04/2018
Cicor Tech N 58.40 0.34% Stock price increasing 27 58.40 58.60 20/04/2018
CIE FIN TR I 104.00 0.48% Stock price increasing 449 103.50 104.00 20/04/2018
Clariant N 24.71 0.32% Stock price increasing 600,966 24.70 24.72 20/04/2018
Coltene N 90.80 -1.30% Stock price decreasing 248 90.60 90.90 20/04/2018
Comet N 136.00 -0.66% Stock price decreasing 18,257 135.90 136.00 20/04/2018
Conzzeta N 1,238.00 -0.48% Stock price decreasing 395 1,236.00 1,238.00 20/04/2018
Cosmo Pharm N 132.00 0.38% Stock price increasing 11,464 131.90 132.10 20/04/2018
CPH N 70.00 0.00% Stock price unchanged 752 69.50 70.00 20/04/2018
Crealogix N 166.00 -1.19% Stock price decreasing 342 166.00 167.00 20/04/2018
CS Group N 16.19 0.47% Stock price increasing 8,373,063 16.10 16.25 20/04/2018
Daetwyler I 189.00 -0.53% Stock price decreasing 5,303 189.00 189.20 20/04/2018
Dksh N 79.65 -0.13% Stock price decreasing 16,000 79.60 79.65 20/04/2018
dormakaba N 768.00 -0.32% Stock price decreasing 3,719 767.50 768.00 20/04/2018
Dufry N 134.90 0.52% Stock price increasing 48,263 134.80 134.90 20/04/2018
Edisun Power Europe N 54.50 2.83% Stock price increasing 30 53.50 54.50 20/04/2018
EFG International N 7.800 -2.13% Stock price decreasing 103,664 7.790 7.800 20/04/2018
Emmi N 783.00 0.97% Stock price increasing 3,794 770.50 788.00 20/04/2018
Ems-Chemie N 613.50 0.00% Stock price unchanged 8,404 613.00 613.50 20/04/2018
Evolva N 0.2675 -2.73% Stock price decreasing 712,657 0.2670 0.2680 20/04/2018
Feintool N 113.60 3.09% Stock price increasing 5,390 113.40 113.80 20/04/2018
Fischer N 1,241.00 -2.51% Stock price decreasing 4,667 1,240.00 1,241.00 20/04/2018
Flughafen Zuerich N 206.60 -0.10% Stock price decreasing 33,382 206.40 206.60 20/04/2018
Forbo N 1,405.00 -1.06% Stock price decreasing 3,177 1,404.00 1,406.00 20/04/2018
Galenica N 52.10 0.10% Stock price increasing 122,754 51.70 52.30 20/04/2018
GAM N 16.41 -0.24% Stock price decreasing 337,821 16.40 16.42 20/04/2018
Gavazzi I 346.00 1.47% Stock price increasing 237 344.00 346.00 20/04/2018
Geberit N 429.60 0.07% Stock price increasing 136,703 427.00 430.00 20/04/2018
Givaudan N 2,204.00 0.23% Stock price increasing 41,295 2,200.00 2,210.00 20/04/2018
Glarner KB N 34.50 0.00% Stock price unchanged 3,055 34.40 34.50 20/04/2018
Gmsa N 398.00 -2.45% Stock price decreasing 30 400.00 408.00 19/04/2018
Goldbach Group AG N 35.05 0.00% Stock price unchanged 0 0 0 19/04/2018
Graub KB PS 1,485.00 0.00% Stock price unchanged 38 1,475.00 1,485.00 20/04/2018
Gurit I 879.00 0.00% Stock price unchanged 1,106 879.00 880.00 20/04/2018
Helvetia Holding N 593.00 -0.42% Stock price decreasing 9,314 593.00 593.50 20/04/2018
HIAG Immobilen N 126.00 0.40% Stock price increasing 1,275 125.50 126.00 20/04/2018
Highlight E AND E I 21.00 0.00% Stock price unchanged 2,606 21.20 21.60 20/04/2018
Hochdorf N 283.00 -0.35% Stock price decreasing 433 287.50 293.00 20/04/2018
Huber+suhner N 56.00 0.36% Stock price increasing 11,331 55.90 56.00 20/04/2018
Huegli I 914.00 0.00% Stock price unchanged 31 914.00 916.00 20/04/2018
Hypo Lenzb N 4,480.00 -0.44% Stock price decreasing 8 4,480.00 4,500.00 20/04/2018
Idorsia N 23.10 -1.37% Stock price decreasing 142,594 23.00 0 20/04/2018
Implenia N 76.15 1.60% Stock price increasing 23,197 76.15 76.20 20/04/2018
Inficon N 619.00 3.00% Stock price increasing 9,935 618.50 619.00 20/04/2018
Instershop N 492.00 0.20% Stock price increasing 588 491.00 492.00 20/04/2018
Interroll N 1,606.00 -1.95% Stock price decreasing 784 1,604.00 1,606.00 20/04/2018
Investis N 64.00 0.63% Stock price increasing 609 63.60 64.00 20/04/2018
IVF Hartmann N 179.00 0.28% Stock price increasing 109 176.50 179.00 19/04/2018
Julius Baer N 58.50 0.55% Stock price increasing 841,813 56.80 59.00 20/04/2018
Jungfraubahn HLD N 162.50 0.93% Stock price increasing 2,375 162.00 162.50 20/04/2018
Kardex N 142.20 0.57% Stock price increasing 8,255 142.00 142.40 20/04/2018
Komax N 281.60 0.43% Stock price increasing 10,402 281.40 281.80 20/04/2018
KTM Industries AG 7.040 -0.57% Stock price decreasing 12,656 7.040 7.060 20/04/2018
Kudelski I 9.580 -0.42% Stock price decreasing 64,667 9.570 9.590 20/04/2018
Kuehne+nagel INT N 152.35 0.16% Stock price increasing 58,854 152.25 152.30 20/04/2018
Kuros N 10.50 2.94% Stock price increasing 4,687 10.30 10.50 20/04/2018
Lafargeholcim N 55.34 0.47% Stock price increasing 1,686,965 55.00 55.70 20/04/2018
Landis+Gyr N 75.70 -0.66% Stock price decreasing 20,027 75.70 75.80 20/04/2018
Lastminute.com N 15.25 0.33% Stock price increasing 3,656 15.25 15.30 20/04/2018
Leclanche N 1.830 0.00% Stock price unchanged 6,912 1.800 1.830 20/04/2018
LEM N 1,596.00 0.50% Stock price increasing 183 1,596.00 1,600.00 20/04/2018
LEONTEQ N 53.55 -0.65% Stock price decreasing 7,736 53.50 53.60 20/04/2018
Liecht Landbk I 52.00 0.00% Stock price unchanged 0 0 0 20/04/2018
Lindt N 73,900.0 -0.14% Stock price decreasing 31 73,800.0 73,900.0 20/04/2018
Lindt PS 6,215.00 0.32% Stock price increasing 1,748 6,210.00 6,215.00 20/04/2018
Logitech International SA Logi 36.66 0.25% Stock price increasing 1,060 0 0 19/04/2018
Lonza N 245.00 -0.12% Stock price decreasing 329,720 244.10 246.00 20/04/2018
Lumx Group N 0.2250 1.81% Stock price increasing 253,052 0.2160 0.2250 20/04/2018
Luzerner KB N 524.00 -0.57% Stock price decreasing 1,070 522.00 524.00 20/04/2018
MCH Group N 52.80 1.54% Stock price increasing 3,264 52.60 52.80 20/04/2018
Metall ZUG AG 3,275.00 -0.76% Stock price decreasing 85 3,275.00 3,285.00 20/04/2018
Meyer Burger N 1.290 0.62% Stock price increasing 4,118,503 1.286 1.290 20/04/2018
Mikron N 8.160 -0.49% Stock price decreasing 5,167 8.160 8.180 20/04/2018
MOBILEZONE N 11.90 0.00% Stock price unchanged 101,080 11.88 11.92 20/04/2018
Mobimo N 256.50 0.98% Stock price increasing 6,626 256.00 256.50 20/04/2018
Molecular Partners N 26.45 -0.19% Stock price decreasing 6,241 26.45 26.50 20/04/2018
Myriad Group N 0.3800 0.00% Stock price unchanged 177,430 0.3650 0.3765 20/04/2018
Nestle N 75.20 -0.27% Stock price decreasing 6,256,050 74.64 75.40 20/04/2018
Newron Pharma N 11.00 10.00% Stock price increasing 121,031 10.90 11.00 20/04/2018
Novartis N 76.08 -1.55% Stock price decreasing 6,743,286 75.90 77.00 20/04/2018
O Fuessli N 116.00 -1.69% Stock price decreasing 134 114.00 116.00 19/04/2018
OC Oerlikon N 16.05 -0.06% Stock price decreasing 325,983 16.04 16.06 20/04/2018
Orascom Development HLD AG N 14.85 0.34% Stock price increasing 14,091 14.80 14.90 20/04/2018
Orior N 82.00 1.49% Stock price increasing 6,108 81.90 82.00 20/04/2018
Panalpina N 126.20 1.28% Stock price increasing 44,436 126.10 126.30 20/04/2018
Pargesa I 91.50 0.44% Stock price increasing 71,105 91.50 91.55 20/04/2018
Partners Group N 712.50 -0.97% Stock price decreasing 24,441 712.50 713.00 20/04/2018
Peach Property N 29.60 0.00% Stock price unchanged 158 29.50 29.70 20/04/2018
Perfect N 0.0235 0.00% Stock price unchanged 6,200 0.0240 0.0260 20/04/2018
Perrot Duval 70.50 0.00% Stock price unchanged 0 0 0 10/04/2018
Phoenix I 648.00 0.00% Stock price unchanged 163 647.00 648.00 20/04/2018
PLAZZA N 225.00 0.00% Stock price unchanged 410 224.00 225.00 20/04/2018
POENINA HOLDING N 57.00 2.15% Stock price increasing 725 56.80 57.00 20/04/2018
PRIVATE EQUITY N 71.50 0.00% Stock price unchanged 0 0 0 17/04/2018
PSP N 91.50 -0.65% Stock price decreasing 31,976 91.45 91.50 20/04/2018
Relief Therapeutics N 0.0098 0.00% Stock price unchanged 47,500 0.0098 0.0100 20/04/2018
Richemont N 92.88 -0.62% Stock price decreasing 1,491,928 92.50 93.44 20/04/2018
Rieter N 197.90 0.15% Stock price increasing 17,584 197.80 197.90 20/04/2018
Roche GS 215.65 -0.39% Stock price decreasing 1,753,859 215.35 217.50 20/04/2018
Romande Energie N 1,170.00 -1.68% Stock price decreasing 40 1,170.00 1,180.00 19/04/2018
Santhera N 19.28 -2.53% Stock price decreasing 20,326 19.16 19.32 20/04/2018
Schaffner N 292.00 -2.34% Stock price decreasing 416 292.00 296.00 20/04/2018
Schindler N 197.90 -0.50% Stock price decreasing 12,552 197.80 197.90 20/04/2018
Schindler PS 205.80 -0.68% Stock price decreasing 48,914 205.60 205.80 20/04/2018
Schlatter N 46.40 0.43% Stock price increasing 100 46.20 46.40 20/04/2018
Schmolz+bickenbach AG N 0.7660 -1.54% Stock price decreasing 90,955 0.7840 0.7900 20/04/2018
Schweiter I 1,138.00 0.89% Stock price increasing 1,687 1,110.00 1,140.00 20/04/2018
SFS Group N 118.80 0.68% Stock price increasing 20,820 118.70 118.80 20/04/2018
SGS N 2,416.00 -0.41% Stock price decreasing 17,595 2,325.00 2,440.00 20/04/2018
Siegfried N 342.50 1.33% Stock price increasing 6,517 341.50 342.00 20/04/2018
Sika I 7,340.00 -1.14% Stock price decreasing 6,634 7,300.00 7,500.00 20/04/2018
SNB N 8,300.00 -1.89% Stock price decreasing 120 8,300.00 8,360.00 20/04/2018
Sonova N 159.30 0.09% Stock price increasing 156,329 159.25 159.35 20/04/2018
SPCE N 26.60 -0.75% Stock price decreasing 2,500 26.20 26.80 20/04/2018
ST Galler KB N 543.00 -0.18% Stock price decreasing 703 542.00 543.00 20/04/2018
Starrag Group N 72.20 -1.37% Stock price decreasing 150 71.40 73.40 20/04/2018
Straumann N 626.00 -1.03% Stock price decreasing 29,141 620.00 633.00 20/04/2018
Sulzer N 114.70 -0.78% Stock price decreasing 26,352 114.70 114.90 20/04/2018
SUNRISE N 78.00 1.04% Stock price increasing 72,068 77.90 78.05 20/04/2018
Swatch Group I 467.10 1.46% Stock price increasing 231,110 460.00 468.50 20/04/2018
Swatch Group N 85.90 0.64% Stock price increasing 58,374 85.85 85.90 20/04/2018
Swiss FIN&PROP INV N 95.50 0.00% Stock price unchanged 750 95.00 96.00 20/04/2018
Swiss Life Holding AG N 356.70 0.22% Stock price increasing 177,900 354.00 358.00 20/04/2018
Swiss Prime Site N 92.10 -0.59% Stock price decreasing 67,722 92.10 92.15 20/04/2018
Swiss RE N 97.56 0.52% Stock price increasing 2,194,196 97.00 97.76 20/04/2018
Swisscom N 462.90 1.45% Stock price increasing 190,208 459.00 464.10 20/04/2018
Swissquote N 57.70 0.70% Stock price increasing 14,878 57.60 57.80 20/04/2018
Tamedia N 148.00 0.68% Stock price increasing 4,123 147.50 148.00 20/04/2018
Tecan Group AG N 216.00 -0.92% Stock price decreasing 5,876 215.80 216.00 20/04/2018
Temenos N 119.00 0.08% Stock price increasing 569,720 118.00 119.90 20/04/2018
THURGAUER KB PS 102.50 -0.49% Stock price decreasing 403 102.50 103.00 20/04/2018
Titl BN Berg N 445.00 0.00% Stock price unchanged 228 445.00 448.00 20/04/2018
Tornos N 15.85 0.32% Stock price increasing 31,422 15.80 15.85 20/04/2018
U-Blox N 181.90 0.72% Stock price increasing 20,728 179.40 182.90 20/04/2018
UBS Group N 17.20 0.47% Stock price increasing 16,182,419 17.16 17.30 20/04/2018
Valartis Group N 9.000 0.00% Stock price unchanged 25 8.800 9.000 20/04/2018
Valiant N 117.60 1.55% Stock price increasing 13,289 117.60 117.80 20/04/2018
Valora N 323.00 0.31% Stock price increasing 9,709 320.00 326.50 20/04/2018
VARIA US PROPERTIES N 39.70 0.00% Stock price unchanged 1,006 39.50 39.70 20/04/2018
VAT Group N 154.60 0.26% Stock price increasing 55,120 154.60 154.70 20/04/2018
Vaudoise Assu N 528.00 0.00% Stock price unchanged 265 528.00 530.00 20/04/2018
Vetropack I 2,050.00 0.49% Stock price increasing 264 2,040.00 2,050.00 20/04/2018
VIFOR Pharma 145.35 -1.12% Stock price decreasing 189,076 145.30 145.35 20/04/2018
Villars N 950.00 3.83% Stock price increasing 75 950.00 970.00 20/04/2018
VON Roll I 1.315 -1.87% Stock price decreasing 52,702 1.315 1.320 20/04/2018
Vontobel N 61.85 -2.83% Stock price decreasing 56,780 61.85 61.90 20/04/2018
VPB VADUZ N 160.80 1.01% Stock price increasing 4,533 160.60 161.00 20/04/2018
VZ Holding N 278.00 0.91% Stock price increasing 4,063 277.50 278.00 20/04/2018
WALLISER KB N 109.50 -3.10% Stock price decreasing 1,109 109.50 111.00 20/04/2018
Walter Meier N 34.35 0.00% Stock price unchanged 0 0 0 29/03/2018
Warteck N 1,970.00 1.03% Stock price increasing 25 1,940.00 1,960.00 20/04/2018
WISeKey N 4.735 -1.25% Stock price decreasing 43,142 4.705 4.735 20/04/2018
Ypsomed Hldg 144,50 -1.50% Stock price decreasing 8,710 144.40 144.70 20/04/2018
Zehnder N 42.85 1.18% Stock price increasing 6,436 42.80 42.90 20/04/2018
Zueblin IMM N 26.10 -0.38% Stock price decreasing 65 25.70 26.10 20/04/2018
ZUG Estates Holding AG 1,710.00 0.29% Stock price increasing 22 1,705.00 1,710.00 20/04/2018
Zuger KB I 6,100.00 -0.65% Stock price decreasing 10 6,100.00 6,120.00 20/04/2018
ZUR ROSE GROUP N 115.60 0.52% Stock price increasing 10,953 115.40 115.60 20/04/2018
Zurich Insurance N 313.70 0.29% Stock price increasing 632,201 310.00 314.00 20/04/2018
Zwahlen I 246.00 -1.60% Stock price decreasing 110 242.00 248.00 20/04/2018

Gainers/Losers

Gainers rising arrow
28.81% Stock price increasing
9.77% Stock price increasing
5.64% Stock price increasing
5.56% Stock price increasing
5.17% Stock price increasing
4.65% Stock price increasing
4.56% Stock price increasing
3.85% Stock price increasing
 
Losers rising arrow
Market is closed, opens Monday at 08:00

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 April 2018 03:05:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB3 - 2018-04-21 04:05:27 - 2018-04-21 03:05:27 - 1000 - Website: OKAY