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

250.80 Stock price increasing
0.61% Stock price increasing
 
 
Prev close
249.29
 
Change 1.51 Stock price increasing
High 250.80
Low 249.83
Open 249.88
20/02/2017
Intraday
Market closed
SPIEXX

Composition - SPIEXX

Name Last +/- Vol Bid Ask Updated
Accu N 0.55 -21.43% Stock price decreasing 71,066 0.51 0.55 20/02/2017
Acino Hldg N 114.20 0.00% Stock price unchanged 0 0 0 19/09/2014
Addex N 2.20 -1.79% Stock price decreasing 15,196 2.2 2.25 20/02/2017
Adval Tech N 235.30 0.13% Stock price increasing 5 231.10 243.10 20/02/2017
Advanced Digital N 15.20 0.00% Stock price unchanged 0 0 0 20/03/2015
Airesis N 1.29 0.00% Stock price unchanged 0 1.28 1.32 20/02/2017
Allreal N 156.90 0.51% Stock price increasing 10,658 156.70 157.20 20/02/2017
Also N 112.80 1.26% Stock price increasing 23,592 112.50 113.00 20/02/2017
AMS 43.95 0.23% Stock price increasing 411,743 43.50 44.00 20/02/2017
Aryzta N 32.42 -1.13% Stock price decreasing 591,306 32.50 32.80 20/02/2017
Ascom N 10 17.25 0.88% Stock price increasing 24,549 16.95 17.30 20/02/2017
Bachem N-B- 117.00 1.56% Stock price increasing 10,810 116.00 117.00 20/02/2017
Baloise N 129.80 0.78% Stock price increasing 73,828 128.50 130.90 20/02/2017
Banque Profil DE Gestion I 4.20 -6.46% Stock price decreasing 4,997 4.16 3.95 20/02/2017
Barry Callebaut N 1,295.00 0.47% Stock price increasing 4,847 1,291.00 1,310.00 20/02/2017
Baselland KB PS 929.00 1.03% Stock price increasing 258 917.00 930.00 20/02/2017
Basilea N 80.15 3.75% Stock price increasing 111,001 80.00 81.00 20/02/2017
Basler KB PS 72.60 0.76% Stock price increasing 5,869 72.00 72.60 20/02/2017
BC Geneve N 149.10 -0.27% Stock price decreasing 508 149.00 150.00 20/02/2017
BC Jura I 58.85 2.35% Stock price increasing 8 57.50 58.90 20/02/2017
BC Vaud N 683.50 0.07% Stock price increasing 6,041 683.50 685.00 20/02/2017
Bekb / Bcbe N 187.10 -0.43% Stock price decreasing 1,042 186.50 188.40 20/02/2017
Belimo N 3,302.00 -0.39% Stock price decreasing 167 3,300.00 3,335.00 20/02/2017
Bellevue Group N 17.90 0.28% Stock price increasing 10,028 17.75 18.00 20/02/2017
BFW Liegenschaften N 42.75 0.00% Stock price unchanged 2,581 42.50 42.80 20/02/2017
BK Coop 44.50 -0.89% Stock price decreasing 3,132 44.00 45.30 20/02/2017
BK Linth N 536.00 -0.28% Stock price decreasing 10 536.00 550.00 20/02/2017
BK Sarasin &CIE AG CHF0.35 (RE 26.75 0.00% Stock price unchanged 0 0 0 24/05/2013
Bobst GRP N 77.25 0.13% Stock price increasing 6,370 76.80 78.00 20/02/2017
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 278.50 0.63% Stock price increasing 20,367 275.00 280.00 20/02/2017
Burckhardt N 284.50 -8.30% Stock price decreasing 46,547 283.00 292.00 20/02/2017
Burkhalter N 150.60 1.07% Stock price increasing 10,076 150.50 151.80 20/02/2017
BVZ HOL N 560.50 -1.58% Stock price decreasing 77 570.00 569.50 20/02/2017
Calida N 36.75 -0.14% Stock price decreasing 2,526 35.45 37.00 20/02/2017
Cham Paper Group N 330.50 0.15% Stock price increasing 121 330.00 335.00 20/02/2017
Charles Voegele I 6.37 0.32% Stock price increasing 535 6.35 6.39 20/02/2017
CI COM SA 3.33 0.00% Stock price unchanged 0 3.31 3.56 20/02/2017
Cicor Tech N 37.30 -0.53% Stock price decreasing 460 37.70 37.30 20/02/2017
CIE FIN TR I 82.00 1.55% Stock price increasing 865 81.00 82.00 20/02/2017
Clariant N 19.25 0.21% Stock price increasing 2,469,749 19.04 19.35 20/02/2017
Coltene N 84.40 -0.06% Stock price decreasing 2,445 83.10 84.75 20/02/2017
Comet N 1,094.00 1.96% Stock price increasing 1,901 1,090.00 1,100.00 20/02/2017
Conzzeta AG 3,811.00 0.00% Stock price unchanged 0 0 0 11/07/2014
Cosmo Pharm N 171.40 0.71% Stock price increasing 5,959 169.60 171.50 20/02/2017
CPH N 41.90 0.96% Stock price increasing 5,301 41.20 41.90 20/02/2017
Crealogix N 106.00 0.47% Stock price increasing 26 103.00 106.50 20/02/2017
Cytos N 0.33 0.00% Stock price unchanged 0 0 0 19/01/2016
Daetwyler I 152.70 0.39% Stock price increasing 23,091 150.20 154.50 20/02/2017
Datacolor N 653.00 0.00% Stock price unchanged 0 650.00 697.00 20/02/2017
Dottikon ES N 600.00 2.56% Stock price increasing 713 600.00 600.00 20/02/2017
Dufry N 145.60 2.25% Stock price increasing 142,236 145.90 145.70 20/02/2017
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 48.65 1.35% Stock price increasing 159 46.95 49.00 20/02/2017
EFG International N 5.78 -0.17% Stock price decreasing 162,150 5.75 5.99 20/02/2017
Elma Electronic N 345.00 0.00% Stock price unchanged 0 345.00 375.00 20/02/2017
Emmi N 649.50 1.25% Stock price increasing 4,817 647.00 649.50 20/02/2017
Ems-Chemie N 580.00 1.05% Stock price increasing 25,589 576.00 580.00 20/02/2017
Feintool N 121.00 1.94% Stock price increasing 8,993 118.70 123.00 20/02/2017
Fischer N 854.50 1.61% Stock price increasing 8,903 844.50 855.00 20/02/2017
Flughafen Zuerich N 202.60 0.35% Stock price increasing 36,996 201.00 204.00 20/02/2017
Forbo N 1,397.00 0.50% Stock price increasing 1,851 1,423.00 1,425.00 20/02/2017
Galenica N 1,118.00 -0.09% Stock price decreasing 19,492 1,115.00 1,125.00 20/02/2017
GAM N 10.35 2.99% Stock price increasing 296,537 10.65 10.35 20/02/2017
gategroup N 52.70 -0.47% Stock price decreasing 36 0 53.00 20/02/2017
Gavazzi I 273.50 -0.09% Stock price decreasing 871 272.00 275.00 20/02/2017
Geberit N 428.80 0.45% Stock price increasing 58,948 429.50 429.50 20/02/2017
Givaudan N 1,812.00 0.61% Stock price increasing 38,193 1,801.00 1,820.00 20/02/2017
Gmsa N 343.50 0.00% Stock price unchanged 0 343.50 348.50 20/02/2017
Goldbach Group AG N 30.35 -1.30% Stock price decreasing 842 30.35 30.75 20/02/2017
Graub KB PS 1,511.00 1.07% Stock price increasing 90 1,482.00 1,511.00 20/02/2017
Gurit I 845.00 -0.18% Stock price decreasing 405 845.00 849.00 20/02/2017
Helvetia Holding N 563.50 0.63% Stock price increasing 9,403 561.00 570.00 20/02/2017
Huber+suhner N 60.60 -0.41% Stock price decreasing 15,135 60.40 62.50 20/02/2017
Huegli I 798.00 -0.93% Stock price decreasing 156 771.50 810.00 20/02/2017
Hypo Lenzb N 4,401.00 0.02% Stock price increasing 22 4,400.00 4,420.00 20/02/2017
Implenia N 75.60 0.47% Stock price increasing 16,090 74.50 77.90 20/02/2017
Inficon N 444.00 2.90% Stock price increasing 4,364 444.00 449.00 20/02/2017
Infranor I 16.00 0.00% Stock price unchanged 0 0 0 14/11/2014
Interroll N 1,233.00 2.32% Stock price increasing 506 1,219.00 1,248.00 20/02/2017
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 0.0000 0.0000 20/02/2017
IVF Hartmann N 205.00 0.00% Stock price unchanged 451 200.60 205.00 20/02/2017
Jungfraubahn HLD N 100.00 1.01% Stock price increasing 519 100.00 100.00 20/02/2017
Kaba N 625.50 0.00% Stock price unchanged 0 0 0 01/09/2015
Kardex N 100.20 0.50% Stock price increasing 9,094 99.30 100.50 20/02/2017
Komax N 262.25 0.00% Stock price unchanged 4,272 261.50 264.00 20/02/2017
Kudelski I 17.05 0.00% Stock price unchanged 191,268 17.50 17.25 20/02/2017
Kuehne+nagel INT N 140.20 0.50% Stock price increasing 118,965 139.20 140.50 20/02/2017
Leclanche N 2.73 -0.73% Stock price decreasing 24,702 2.71 2.75 20/02/2017
LEM N 983.00 -0.20% Stock price decreasing 861 960.00 995.00 20/02/2017
Liecht Landbk I 47.80 -0.31% Stock price decreasing 4,253 47.05 47.80 20/02/2017
Lifewatch N 12.60 -1.56% Stock price decreasing 35,826 12.40 12.85 20/02/2017
Lindt N 65,700.00 1.00% Stock price increasing 108 65,250.00 65,700.00 20/02/2017
Lindt PS 5,630.00 0.99% Stock price increasing 2,068 5,570.00 5,645.00 20/02/2017
Loeb PS 155.00 0.00% Stock price unchanged 0 0 0 05/10/2015
Logitech N 29.50 0.51% Stock price increasing 426,239 29.50 29.00 20/02/2017
Looser Holding AG 114.60 0.00% Stock price unchanged 84 114.50 118.00 20/02/2017
Lumx Fund N 0.31 0.00% Stock price unchanged 0 0 0 11/01/2017
Luzerner KB N 416.25 0.67% Stock price increasing 906 414.00 418.00 20/02/2017
MCH Group N 73.30 0.00% Stock price unchanged 998 72.50 73.30 20/02/2017
Metall ZUG AG 3,925.00 0.00% Stock price unchanged 225 3,882.00 3,925.00 20/02/2017
Meyer Burger N 0.76 -1.30% Stock price decreasing 1,154,043 0.76 0.76 20/02/2017
Mikron N 5.95 0.00% Stock price unchanged 0 5.95 6 20/02/2017
Mobilezone I 14.70 0.00% Stock price unchanged 0 0 0 30/04/2015
Mobimo N 265.75 -0.93% Stock price decreasing 10,248 265.50 268.00 20/02/2017
Myriad Group N 2.39 -0.42% Stock price decreasing 36,513 2.36 2.44 20/02/2017
Nationalv N 87.80 0.00% Stock price unchanged 0 0 0 10/04/2015
Newron Pharma N 22.90 0.44% Stock price increasing 19,992 22.80 22.90 20/02/2017
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 1.71 1.85 20/02/2017
O Fuessli N 127.50 1.92% Stock price increasing 3,110 126.00 129.00 20/02/2017
OC Oerlikon N 11.35 0.00% Stock price unchanged 615,454 11.20 11.40 20/02/2017
Orascom Development HLD AG N 5.16 4.67% Stock price increasing 58,160 5.15 5.4 20/02/2017
Orior N 79.50 -0.38% Stock price decreasing 5,253 79.40 80.30 20/02/2017
Panalpina N 128.70 1.34% Stock price increasing 38,757 126.70 132.00 20/02/2017
Pargesa I 66.10 0.61% Stock price increasing 40,548 65.70 66.95 20/02/2017
Partners Group N 530.50 0.19% Stock price increasing 43,783 530.50 532.00 20/02/2017
PAX N 1,589.00 0.00% Stock price unchanged 0 1,588.00 1,609.00 20/02/2017
Peach Property N 15.70 0.00% Stock price unchanged 557 14.20 15.70 20/02/2017
Perfect N 0.03 0.00% Stock price unchanged 532 0.03 0.04 20/02/2017
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 520.00 2.97% Stock price increasing 1,883 514.00 518.00 20/02/2017
Precious Woods N 3.00 0.00% Stock price unchanged 0 0 0 09/08/2013
PSP N 94.10 0.75% Stock price increasing 82,815 92.90 94.25 20/02/2017
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
Rieter N 199.70 1.73% Stock price increasing 15,290 193.50 199.80 20/02/2017
Romande Energie N 1,245.00 0.40% Stock price increasing 337 1,245.00 1,252.00 20/02/2017
Rothschild I 14,610.00 1.85% Stock price increasing 21 14,130.00 14,890.00 20/02/2017
Santhera N 79.00 4.43% Stock price increasing 53,550 79.00 79.00 20/02/2017
Schaffner N 273.00 2.92% Stock price increasing 20,772 272.00 273.00 20/02/2017
Schindler N 191.60 0.42% Stock price increasing 32,585 191.50 192.00 20/02/2017
Schlatter N 42.00 0.00% Stock price unchanged 0 40.00 42.00 20/02/2017
Schmolz+bickenbach AG N 0.72 5.88% Stock price increasing 3,902,301 0.73 0.72 20/02/2017
Schweiter I 1,152.00 1.14% Stock price increasing 860 1,145.00 1,159.00 20/02/2017
SHL Telemedicine N 6.54 0.00% Stock price unchanged 35,414 6.3 6.73 20/02/2017
Siegfried N 226.90 0.18% Stock price increasing 2,151 220.00 228.00 20/02/2017
Sika I 5,420.00 0.46% Stock price increasing 14,416 5,385.00 5,430.00 20/02/2017
SNB N 1,674.00 -2.16% Stock price decreasing 26 1,670.00 1,697.00 20/02/2017
Societa Elettrica Sopracenerin 147.50 0.00% Stock price unchanged 0 0 0 27/05/2014
Sonova N 128.40 0.78% Stock price increasing 225,933 128.00 129.00 20/02/2017
ST Galler KB N 415.00 1.72% Stock price increasing 2,143 411.00 415.00 20/02/2017
Starrag Group N 61.50 1.65% Stock price increasing 274 60.00 62.00 20/02/2017
Straumann N 416.75 1.40% Stock price increasing 46,473 414.25 416.75 20/02/2017
Sulzer N 106.70 -0.47% Stock price decreasing 61,804 105.50 109.00 20/02/2017
Swatch Group N 67.30 2.05% Stock price increasing 138,292 67.00 67.85 20/02/2017
Swiss Life Holding AG N 315.70 0.80% Stock price increasing 119,831 315.00 317.00 20/02/2017
Swiss Prime Site N 86.25 1.05% Stock price increasing 159,436 86.10 86.40 20/02/2017
Swisslog N 1.35 0.00% Stock price unchanged 0 0 0 31/07/2015
Swissmetal I 0.04 -20.00% Stock price decreasing 2,900 0.04 0.05 20/02/2017
Swissquote N 24.50 1.45% Stock price increasing 2,321 24.20 24.50 20/02/2017
Tamedia N 158.50 0.96% Stock price increasing 1,022 157.00 159.50 20/02/2017
Tecan Group AG N 163.30 0.55% Stock price increasing 6,028 163.00 165.00 20/02/2017
Temenos N 75.25 1.69% Stock price increasing 565,935 75.50 75.50 20/02/2017
THERAMetrics N 0.15 0.00% Stock price unchanged 0 0 0 24/07/2013
Titl BN Berg N 325.00 -1.44% Stock price decreasing 326 325.25 329.00 20/02/2017
Tornos N 3.61 0.28% Stock price increasing 1,727 3.61 3.65 20/02/2017
U-Blox N 191.80 -0.62% Stock price decreasing 16,925 189.00 192.80 20/02/2017
Valartis Group I 7.02 0.00% Stock price unchanged 2,033 6.7 7.02 20/02/2017
Valiant N 104.00 0.58% Stock price increasing 14,378 103.00 104.60 20/02/2017
Valora N 330.75 1.46% Stock price increasing 4,981 327.25 333.00 20/02/2017
Vaudoise Assu N 505.00 -1.56% Stock price decreasing 500 505.00 517.00 20/02/2017
Vetropack I 1,789.00 0.06% Stock price increasing 416 1,761.00 1,795.00 20/02/2017
Victoria Jungfrau N 255.00 0.00% Stock price unchanged 0 0 0 29/11/2013
Villars N 670.00 0.00% Stock price unchanged 0 630.00 672.00 20/02/2017
VON Roll I 0.59 1.72% Stock price increasing 164,080 0.57 0.59 20/02/2017
Vontobel N 56.25 -0.09% Stock price decreasing 39,430 56.00 56.40 20/02/2017
VPB Vaduz I 86.60 0.00% Stock price unchanged 0 0 0 10/05/2016
VZ Holding N 302.75 2.19% Stock price increasing 1,902 292.00 308.50 20/02/2017
Walliser KB 827.00 0.00% Stock price unchanged 0 0 0 22/01/2016
Walter Meier N 38.85 1.70% Stock price increasing 13,421 38.10 39.50 20/02/2017
Warteck N 1,919.00 -0.05% Stock price decreasing 1 1,890.00 1,919.00 20/02/2017
Ypsomed Hldg 192.00 0.42% Stock price increasing 20,951 192.00 193.00 20/02/2017
Zehnder 46.60 0.00% Stock price unchanged 0 0 0 30/04/2015
Zueblin IMM N 21.55 -0.23% Stock price decreasing 62 21.50 21.55 20/02/2017
Zuger KB I 5,100.00 -0.68% Stock price decreasing 55 5,090.00 5,180.00 20/02/2017
Zwahlen I 224.60 -0.18% Stock price decreasing 23 201.00 230.00 20/02/2017

Gainers/Losers

Gainers rising arrow
5.88% Stock price increasing
4.67% Stock price increasing
4.43% Stock price increasing
3.75% Stock price increasing
2.99% Stock price increasing
2.97% Stock price increasing
2.92% Stock price increasing
2.90% Stock price increasing
 
Losers rising arrow
-21.43% Stock price decreasing
-20.00% Stock price decreasing
-8.30% Stock price decreasing
-6.46% Stock price decreasing
-2.16% Stock price decreasing
-1.79% Stock price decreasing
-1.58% Stock price decreasing
-1.56% Stock price decreasing
Market is closed, opens 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.
 
21 February 2017 00:40:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB1 - 2017-02-21 01:40:47 - 2017-02-21 00:40:47 - 1000 - Website: OKAY