Name Aktuell +/-% Vol. Geld Geld Brief Vol. Brief Hoch Tief Zeit
SPI 15'015.45 -0.93% 17:40:00
ABB N 44.51 -0.09% 250.00 0.000 0.000 1'150.00 17:31:57
Accelleron Ind N 35.34 -1.67% 310.00 0.000 0.000 175.00 17:31:57
Addex Therap N 0.1150 -6.50% 12'000.00 0.1150 0.120 10'000.00 17:37:36
Adecco Group N 31.12 -0.45% 200.00 0.000 0.000 250.00 17:31:57
Adval Tech Hldg N 100.00 +1.01% 98.00 88.00 100.00 10.000 17:30:49
AEVIS VICT Rg 14.200 +2.16% 5.000 14.200 14.200 128.00 17:31:57
AIRESIS N 0.510 -0.97% 2'577.00 0.470 0.520 1'500.00 16:12:44
Alcon Rg 71.56 -1.70% 14.000 72.00 0.000 18.000 17:31:57
Allreal Hldg N 148.00 -1.33% 400.00 147.60 150.60 4'250.00 17:31:57
ALSO Holding N 224.00 0.00% 250.00 222.50 0.000 85.00 17:31:57
Aluflexpack N 14.700 -0.68% 7'994.00 14.500 14.800 2'350.00 17:31:57
ams-OSRAM I 1.03750 +1.52% 5'485.00 0.000 1.080 35'000.00 17:31:57
APG SGA N 219.00 -0.90% 100.00 219.00 221.00 45.00 17:31:57
Arbonia N 11.800 +0.17% 350.00 11.500 11.940 1'000.00 17:31:57
Arundel N 0.180 0.00% 2'499.00 0.160 0.180 4'391.00 09:01:33
ARYZTA N 1.6770 -1.58% 250.00 1.700 1.700 20'000.00 17:31:57
Ascom Hldg N 7.370 -0.54% 3'048.00 7.300 7.600 1'000.00 17:31:57
ASMALLWORLD N 1.530 0.00% 1'957.00 1.470 1.550 1'000.00 09:21:59
Autoneum Hldg N 149.00 -2.61% 25.00 148.60 154.00 68.00 17:31:57
Avolta N 34.72 -1.14% 1'000.00 34.10 0.000 1'640.00 17:31:57
BACHEM HLDG N 79.90 -1.30% 630.00 79.10 79.10 4.000 17:31:57
Baloise Hldg N 139.00 -1.28% 500.00 0.000 143.00 1'000.00 17:31:57
Barry Callebaut N 1'393.00 +0.80% 8.000 0.000 1'400.00 4.000 17:31:57
Basilea Pharmaceu N 40.25 -0.74% 102.00 0.000 0.000 100.00 17:31:57
BB Biotech N 40.55 -2.17% 1'200.00 40.15 0.000 200.00 17:31:57
BC Jura Rg 59.00 -3.28% 19.000 58.50 61.00 5.000 11:18:58
BC Vaudoise Rg 99.55 -1.04% 102.00 0.000 100.80 1'300.00 17:31:57
BEKB N 248.00 +1.64% 100.00 246.00 251.00 336.00 17:31:57
BELIMO Hldg N 419.60 -1.22% 2.000 415.00 425.00 1.000 17:31:57
Bell Food Gr N 268.50 -1.29% 300.00 265.00 280.00 294.00 17:31:57
Bellevue Group N 18.800 -1.83% 8'129.00 18.500 20.000 350.00 17:31:57
BKW N 136.40 -0.15% 7.000 136.00 135.00 75.00 17:31:57
BLKB 868.00 -1.81% 49.00 868.00 880.00 100.00 17:31:57
Bossard Hldg N 198.40 -1.78% 5.000 199.40 201.50 50.00 17:31:57
Bque Cant Geneve Rg 295.00 0.00% 30.00 291.00 298.00 49.00 17:31:57
Bucher Industries N 356.50 -1.25% 4.000 355.50 0.000 270.00 17:31:57
Burckhardt Compre N 579.00 +0.17% 20.000 572.00 580.00 40.00 17:31:57
Burkhalter Hldg N 99.70 -0.30% 12.000 0.000 99.90 20.000 17:31:57
BVZ Hldg N 1'050.00 +0.96% 25.00 1'020.00 1'050.00 8.000 17:31:57
Bystronic N-A 400.00 -1.48% 50.00 396.50 402.00 14.000 17:31:57
Calida Hldg N 29.20 +1.57% 40.00 29.15 29.15 720.00 17:31:57
Carlo Gavazzi N 300.00 +1.35% 118.00 295.00 301.00 18.000 09:57:24
Cembra Money Bk N 73.95 -1.33% 525.00 0.000 75.00 300.00 17:31:57
CI COM Pref Br 1.370 +3.01% 1.000 1.000 0.910 1.000 14:01:37
Cicor Technologie N 49.20 -0.81% 83.00 49.20 50.00 230.00 17:31:57
Cie Fin Traditi P 143.50 +0.35% 90.00 141.00 143.50 133.00 17:31:57
CieFinRichemont N 127.75 -1.16% 133.00 0.000 128.60 130.00 17:31:57
Clariant N 13.020 -0.53% 700.00 13.000 13.120 1'600.00 17:31:57
COLTENE HLDG N 50.40 -1.56% 150.00 50.20 52.40 24.00 17:31:57
Comet Hldg N 293.00 -0.34% 6.000 296.50 0.000 200.00 17:31:57
COSMO Pharm Rg 72.10 -4.25% 20.000 70.00 72.50 250.00 17:31:57
CPH Chem&Pap H N-A- 87.80 +0.46% 1.000 87.80 87.80 1'846.00 17:31:57
Daetwyler Hldg I 176.40 +0.57% 29.00 0.000 185.00 20.000 17:31:57
DKSH Hldg N 59.70 -3.08% 100.00 59.50 62.50 750.00 17:31:57
DocMorris N 82.55 -4.29% 8.000 0.000 0.000 440.00 17:34:57
dormakaba Hldg N 473.00 -1.25% 30.00 467.00 490.00 18.000 17:31:57
DottikonES Hld N 229.00 -1.72% 100.00 239.50 238.50 40.00 17:31:57
Edisun Power Euro N 101.00 0.00% 29.00 99.00 101.00 54.00 13:53:10
EFG Intl N 10.680 +0.95% 4'600.00 10.500 0.000 1.000 17:31:57
Elma Electronic N 1'020.00 +2.00% 92.00 1'000.00 1'020.00 20.000 17:19:18
Emmi N 872.00 -1.36% 11.000 860.00 875.00 500.00 17:31:57
EMS-CHEM HLDG N 713.50 -0.28% 53.00 704.00 720.00 120.00 17:31:57
EPIC Suisse N 72.60 +2.25% 20.000 72.00 72.60 95.00 16:20:30
Evolva Hldg N 1.010 +6.99% 37.00 1.010 1.010 24'408.00 17:31:57
Feintool Int N 17.850 -0.56% 113.00 17.550 18.500 994.00 17:31:57
Flughafen Zuerich N 186.90 -0.59% 100.00 0.000 186.00 25.00 17:31:57
Forbo Hldg N 1'050.00 -0.94% 11.000 1'040.00 1'090.00 10.000 17:31:57
Fundamenta Real N 16.400 -0.91% 1'600.00 15.850 16.700 710.00 17:31:57
Galderma Group N 67.32 +1.25% 15.000 67.54 66.40 25.00 17:31:57
Galenica N 70.35 -0.99% 150.00 0.000 70.40 100.00 17:31:57
GAM Hldg N 0.270 +2.66% 45'012.00 0.2560 0.2740 24'999.00 16:32:19
Geberit N 483.20 -1.31% 2.000 483.20 490.20 2.000 17:37:23
Georg Fischer N 62.85 -1.87% 150.00 62.50 63.00 500.00 17:31:57
Givaudan N 3'926.00 -2.02% 20.000 3'874.00 0.000 5.000 17:31:57
Glarner KB N 22.30 -0.45% 450.00 22.50 22.40 700.00 17:31:57
Graubuendner KB PS 1'740.00 0.00% 1.000 1'715.00 1'790.00 100.00 17:31:57
Groupe Minoteries N 270.00 +2.27% 73.00 260.00 272.00 100.00 15:03:38
Gurit Hldg N 59.80 -1.32% 50.00 59.10 60.00 60.00 17:31:57
Helvetia Hldg N 118.10 -0.51% 95.00 0.000 118.80 180.00 17:31:57
HIAG Immo N 73.80 -1.07% 171.00 73.80 74.40 100.00 17:31:57
Highlight Ev&En I 9.400 -2.08% 5'000.00 8.900 10.900 323.00 17:31:51
HOCHDORF Hldg N 1.440 -7.10% 200.00 1.400 1.440 40.00 17:31:57
Holcim N 77.76 -1.77% 400.00 0.000 0.000 400.00 17:34:14
Huber + Suhner N 73.10 -1.22% 70.00 71.50 0.000 80.00 17:31:57
Hyp Bk Lenzburg N 4'180.00 0.00% 1.000 4'140.00 4'180.00 3.000 17:31:57
Idorsia N 1.7420 -8.60% 4'000.00 1.7350 1.790 530.00 17:31:57
Implenia N 33.60 -6.15% 1'220.00 33.60 36.60 450.00 17:31:57
Ina Invest N 18.300 -1.08% 100.00 18.250 18.600 103.00 17:31:57
INFICON HLDG N 1'272.00 +5.82% 25.00 1'270.00 1'298.00 5.000 17:31:57
Interroll Hldg N 2'855.00 -3.22% 10.000 2'670.00 2'900.00 142.00 17:31:57
Intershop Hldg N 123.20 0.00% 284.00 123.00 124.40 199.00 17:31:57
Investis Hldg N 98.40 +0.20% 25.00 98.00 98.40 55.00 17:31:57
IVF HARTMANN Hldg N 140.00 -2.78% 50.00 137.00 142.00 150.00 17:31:57
Julius Baer Grp N 48.23 -0.45% 1.000 48.20 0.000 400.00 17:31:57
Jungfraubahn Hldg N 202.00 -1.94% 30.00 200.00 207.00 495.00 17:32:03
Kardex Hldg N 236.50 -3.07% 10.000 233.00 241.50 25.00 17:31:57
KB Basel PS 67.40 -0.30% 100.00 66.60 67.40 43.00 17:31:57
Kinarus Th Hldg N 0.00360 -5.26% 17:10:45
Klingelnberg N 17.650 +0.86% 150.00 17.350 17.750 28.00 17:31:57
Komax Hldg N 157.40 -1.13% 166.00 156.00 159.00 40.00 17:31:57
Kudelski P 1.380 -1.43% 1'500.00 1.360 1.400 10'404.00 17:31:57
Kuehne+Nagel Int N 238.50 -0.91% 160.00 0.000 240.80 1'000.00 17:31:57
Kuros Bioscienc N 6.890 +2.38% 7.000 20.000 7.020 1'309.00 17:34:08
LandisGyr Gr N 68.50 0.00% 350.00 67.80 69.00 60.00 17:31:57
lastminute.com Br 20.35 -2.16% 512.00 19.500 21.50 1'000.00 17:31:57
LECLANCHE N 0.5860 +2.81% 1'000.00 0.570 0.610 817.00 17:34:51
Lem Hldg N 1'600.00 +1.27% 4.000 1'560.00 1'640.00 10.000 17:31:57
Leonteq N 23.60 +2.61% 400.00 23.00 24.00 30.00 17:31:57
Liechten Landb N 67.70 -1.60% 8.000 67.70 68.00 100.00 17:31:57
Lindt & Spruengli N 105'000 +1.35% 1.000 103'000 105'800 1.000 17:31:57
Lindt&Spruengli PS 10'400.00 +0.87% 1.000 10'390.00 10'480.00 15.000 17:33:21
Logitech Intl N 72.18 -0.08% 200.00 72.00 73.00 250.00 17:34:18
Lonza Grp N 513.80 -1.72% 47.00 0.000 0.000 40.00 17:32:07
Luzerner KB N 67.80 -0.29% 20.000 0.000 68.10 150.00 17:31:57
MCH Group N 5.400 +1.89% 4.000 5.500 5.500 17'000.00 17:31:57
Medacta Group N 108.40 -2.69% 100.00 108.00 115.00 53.00 17:31:57
Medartis Hldg N 80.10 -0.37% 80.00 80.00 82.10 97.00 17:31:57
medmix N 15.540 +0.13% 1'300.00 15.200 15.900 350.00 17:31:57
Meier Tobl Grp N 30.70 -2.54% 7.000 33.00 33.00 350.00 17:31:57
Metall Zug N -B- 1'265.00 -2.32% 28.00 1'250.00 1'295.00 5.000 17:31:57
Meyer Burger N 0.01050 +1.94% 400.00 0.000 0.000 100'564 17:31:57
Mikron Hldg N 17.950 -2.71% 10'100.00 17.900 18.100 500.00 17:31:57
mobilezone hldg N 13.120 -0.91% 100.00 13.140 13.500 45'600.00 17:31:57
Mobimo Hldg N 257.00 -0.39% 183.00 256.50 0.000 50.00 17:31:57
Molecular Partn N 3.200 -1.84% 100.00 3.060 3.360 90.00 17:31:58
Montana Aerosp N 16.800 -0.36% 100.00 15.800 17.800 500.00 17:31:57
Nestle N 92.08 -2.02% 997.00 0.000 0.000 245.00 17:39:21
Newron Pharma N 6.690 -4.43% 1.000 50.00 7.240 5'000.00 17:31:57
Novartis N 90.00 +0.99% 3.000 0.000 0.000 3'068.00 17:38:39
Novavest N 34.50 0.00% 1'500.00 34.00 34.50 640.00 17:31:57
ObsEva Rg 0.0060 +36.36% 200'000 0.0070 0.00680 400'000 17:10:39
OC Oerlikon N 3.8760 -0.82% 260.00 3.840 3.970 1'639.00 17:31:57
Orascom Devl N 4.210 -1.64% 200.00 4.200 4.400 200.00 17:31:57
Orell Fuessli N 80.40 0.00% 300.00 80.20 80.40 29.00 17:31:57
Orior N 63.80 -0.47% 70.00 62.00 64.50 250.00 17:31:57
Part Grp Hldg N 1'181.00 -1.21% 15.000 0.000 1'181.00 2.000 17:31:57
Peach Property N 8.860 -1.56% 4'500.00 8.600 9.550 180.00 17:31:57
Perrot Duval Hldg P 54.50 +0.93% 98.00 54.00 54.50 23.00 17:30:49
Phoenix Mecano N 483.00 +2.99% 27.00 470.00 484.00 23.00 17:31:57
PIERER Mobility I 36.75 -0.94% 28.00 35.70 42.80 200.00 17:31:57
PLAZZA -A- N 301.00 +0.33% 100.00 296.00 301.00 49.00 17:31:57
PolyPeptide Grp N 28.85 -1.87% 1'160.00 28.75 29.50 250.00 17:31:57
Private Equity N 71.20 0.00% 239.00 70.00 71.20 398.00 17:31:57
PSP Swiss Propert N 114.20 -0.87% 520.00 114.50 115.00 3'317.00 17:31:57
R&S Group Hldg N-A 10.650 -0.93% 3'103.00 10.500 10.800 900.00 17:31:57
RELIEF THER Hlg Rg 1.250 -6.72% 3.000 1.250 1.300 2.000 17:16:49
Rieter Hldg N 123.60 -2.68% 7.000 123.60 128.00 80.00 17:31:57
Roche Hldg G 218.80 -1.53% 285.00 0.000 0.000 143.00 17:37:09
Roche Hldg I 236.80 -1.00% 34.00 0.000 0.000 50.00 17:31:57
Romande Energie Rg 56.20 +0.72% 159.00 54.40 56.40 1'250.00 17:31:57
Sandoz Group N 30.71 +0.33% 450.00 0.000 0.000 2'094.00 17:31:57
Santhera Pharm Hl N 9.500 +0.42% 25.00 9.560 9.560 1'150.00 17:31:57
Schindler Hldg N 220.50 -0.90% 310.00 215.00 225.00 1'409.00 17:31:57
Schindler Hldg PS I 227.40 -0.87% 60.00 0.000 230.00 200.00 17:31:57
Schlatter Ind N 25.60 +0.79% 400.00 24.00 26.00 259.00 12:03:17
Schweiter Techn N 406.00 -0.98% 55.00 401.00 0.000 8.000 17:31:57
Sensirion Hldg N 60.20 -0.99% 170.00 57.90 67.00 20.000 17:31:57
SF Urban Prop N 92.80 -1.28% 44.00 92.80 94.00 250.00 17:31:51
SFS Group N 111.00 -1.60% 38.00 108.20 115.00 30.00 17:31:57
SGS Rg 82.10 +0.17% 38.00 0.000 83.50 250.00 17:36:43
SHL Telemedicine Rg 4.850 +5.43% 1'800.00 4.600 5.100 498.00 17:30:49
Siegfried Hldg N 870.00 -0.80% 10.000 865.00 890.00 881.00 17:31:57
SIG Group N 18.940 -1.25% 1'001.00 18.750 19.940 500.00 17:31:57
Sika N 256.40 -1.19% 169.00 0.000 0.000 200.00 17:36:10
SKAN Group N 81.50 +0.62% 120.00 79.50 82.70 245.00 17:31:57
SNB N 4'200.00 +0.24% 2.000 4'090.00 4'220.00 6.000 17:31:57
SoftwOne Hldg N 15.500 -1.90% 250.00 15.200 16.160 700.00 17:31:57
Sonova Hldg N 251.70 -1.37% 50.00 0.000 0.000 739.00 17:31:57
Spexis N 0.05880 +6.91% 962.00 0.05380 0.0590 10'580.00 15:04:16
SPS N 84.75 -0.94% 100.00 86.00 85.80 1'000.00 17:31:57
St.Galler KB N 468.50 -0.74% 105.00 0.000 472.50 20.000 17:31:57
Stadler Rail N 27.30 -0.36% 50.00 0.000 0.000 1'200.00 17:31:57
StarragTornosGr N 51.50 +1.98% 194.00 50.50 51.50 73.00 17:31:57
Straumann Hldg N 133.55 -2.59% 300.00 133.10 0.000 150.00 17:31:57
Sulzer N 109.00 -1.45% 870.00 108.00 109.60 1'000.00 17:31:57
Sw Steel Hldg N 0.08680 +0.12% 1'415.00 0.0810 0.0870 38'500.00 17:31:57
Swiss Life Hldg N 612.20 -1.73% 190.00 0.000 0.000 30.00 17:31:57
Swiss Re N 99.50 -1.24% 147.00 0.000 0.000 317.00 17:39:51
Swisscom N 506.50 -0.78% 14.000 0.000 519.50 100.00 17:31:57
Swissquote Grp Hl N 240.20 -0.99% 30.00 239.40 239.40 25.00 17:31:57
Talenthouse N 0.0050 -28.57% 250'234 0.0050 0.000 95'004.00 16:33:47
Tecan Grp N 327.20 -3.93% 37.00 340.00 337.40 25.00 17:31:57
TEMENOS N 57.60 -2.21% 34.00 57.95 57.25 2.000 17:38:35
The Swatch Grp I 193.50 +0.70% 28.00 0.000 37.50 10.000 17:31:57
The Swatch Grp N 38.15 +0.39% 1.000 39.50 38.00 30.00 17:32:02
Thurgauer KB PS 127.50 -1.16% 2.000 127.00 128.00 7.000 17:31:57
Titlisbahnen N 41.10 +0.98% 20.000 40.40 41.50 200.00 17:31:57
TX Group N 141.00 -4.73% 70.00 120.40 146.00 20.000 17:31:57
u-blox Hldg N 85.80 +3.25% 1'000.00 82.20 87.80 50.00 17:31:57
UBS Group N 24.96 -0.24% 4'260.00 0.000 0.000 14'475.00 17:34:08
V-ZUG Hldg N 56.80 +0.35% 190.00 56.00 57.20 8.000 17:31:57
Valiant Holding N 108.00 +0.56% 370.00 107.40 108.60 100.00 17:31:57
Varia US Proper N 35.20 +0.28% 45.00 34.70 35.30 250.00 17:32:02
VAT Group N 456.30 -0.52% 3.000 450.00 450.00 1.000 17:31:57
VAUDOISE ASSURANC N 447.00 +0.45% 64.00 441.00 450.00 5.000 17:31:57
Vetropack Hldg Rg-A 31.05 -1.11% 500.00 30.50 32.00 700.00 17:31:57
Villars Hldg N 610.00 -1.61% 33.00 610.00 625.00 9.000 14:54:13
Vontobel Holding N 51.30 +3.22% 425.00 50.90 52.00 1'636.00 17:31:57
VP Bank -A- N 96.20 -1.23% 1.000 96.40 96.40 90.00 17:31:57
VZ Holding N 104.00 -0.95% 52.00 104.00 105.00 53.00 17:31:57
Walliser KB N 115.50 0.00% 600.00 113.50 115.50 274.00 17:31:57
Warteck Invest N 1'795.00 -0.28% 249.00 1'780.00 1'795.00 9.000 17:31:57
WISeKey Int Hlg N-B 4.000 +0.25% 47.00 3.800 4.000 7'580.00 17:31:57
Xlife Sciences N 34.30 -0.29% 49.00 34.00 34.50 106.00 17:31:57
Ypsomed Hldg N 339.00 -5.57% 1.000 340.00 0.000 25.00 17:32:07
Zehnder Grp -A- N 51.70 -2.08% 80.00 51.30 56.20 100.00 17:31:57
Zueblin Imm Hldg N 25.60 -1.54% 954.00 25.60 26.20 668.00 14:10:45
Zug Estates N -B- 1'785.00 -1.65% 20.000 1'750.00 1'820.00 22.00 17:31:57
Zuger KB N 8'400.00 -1.18% 2.000 8'240.00 8'400.00 10.000 17:31:57
Zurich Insur Gr N 442.60 -0.83% 113.00 0.000 443.00 40.00 17:32:01
Zwahlen et Mayr P 131.00 -6.43% 16.000 124.00 140.00 14.000 09:15:20