4M N (ZU:MN)
17:01-10OCT08
0,20CHF
-0,01 /
Max: 0,22CHF
Min: 0,20CHF
Vol: 84.700
Efec: N.A.CHF
ABB LTD N (VX:ABBN)
17:30-10OCT08
15,81CHF
-1,24 /
Max: 16,63CHF
Min: 15,15CHF
Vol: 36.399.890
Efec: N.A.CHF
ACCU N (ZU:ACUN)
17:31-10OCT08
83,00CHF
-6,85 /
Max: 83,00CHF
Min: 70,60CHF
Vol: 13
Efec: N.A.CHF
ACTELION N (VX:ATLN)
17:30-10OCT08
51,55CHF
-3,40 /
Max: 53,70CHF
Min: 51,35CHF
Vol: 1.759.531
Efec: N.A.CHF
ADDEX N (ZU:ADXN)
17:31-10OCT08
41,80CHF
-3,25 /
Max: 43,00CHF
Min: 36,60CHF
Vol: 12.638
Efec: N.A.CHF
ADECCO N (VX:ADEN)
17:30-10OCT08
39,48CHF
-3,32 /
Max: 41,92CHF
Min: 39,22CHF
Vol: 2.154.793
Efec: N.A.CHF
ADVAL TECH N (ZU:ADVN)
16:13-10OCT08
249,00CHF
-6,00 /
Max: 255,00CHF
Min: 244,00CHF
Vol: 393
Efec: N.A.CHF
ADVANCED DIG (ZU:ADBN)
17:31-10OCT08
29,50CHF
-2,00 /
Max: 32,50CHF
Min: 27,00CHF
Vol: 20.793
Efec: N.A.CHF
AFFICHAGE N (ZU:AFFN)
16:24-10OCT08
149,90CHF
+14,80 /
Max: 150,00CHF
Min: 149,90CHF
Vol: 40
Efec: N.A.CHF
AIRESIS N (ZU:AIRE)
17:31-10OCT08
1,03CHF
-0,16 /
Max: 1,11CHF
Min: 1,03CHF
Vol: 41.155
Efec: N.A.CHF
ALLREAL N (ZU:ALLN)
17:31-10OCT08
121,90CHF
-2,40 /
Max: 124,20CHF
Min: 121,00CHF
Vol: 22.455
Efec: N.A.CHF
ALSO N (ZU:ALSN)
17:31-10OCT08
44,75CHF
+4,75 /
Max: 44,75CHF
Min: 38,00CHF
Vol: 375
Efec: N.A.CHF
ARBONIA I (ZU:AFG)
17:31-10OCT08
143,50CHF
-18,60 /
Max: 150,40CHF
Min: 133,00CHF
Vol: 5.519
Efec: N.A.CHF
ARPIDA N (ZU:ARPN)
17:31-10OCT08
6,00CHF
-0,50 /
Max: 6,40CHF
Min: 5,80CHF
Vol: 61.513
Efec: N.A.CHF
ASCOM N 10 (ZU:ASCN)
17:31-10OCT08
6,53CHF
-0,06 /
Max: 6,61CHF
Min: 5,94CHF
Vol: 147.793
Efec: N.A.CHF
BACHEM N -B- (ZU:BANB)
17:31-10OCT08
79,60CHF
-7,95 /
Max: 88,60CHF
Min: 79,60CHF
Vol: 9.979
Efec: N.A.CHF
BALOISE N (VX:BALN)
17:30-10OCT08
59,50CHF
-3,00 /
Max: 59,50CHF
Min: 54,00CHF
Vol: 714.037
Efec: N.A.CHF
BARRY CALLEB (ZU:BARN)
17:31-10OCT08
478,00CHF
-25,00 /
Max: 500,00CHF
Min: 410,50CHF
Vol: 12.275
Efec: N.A.CHF
BASELLAND KB (ZU:BLKB)
16:58-10OCT08
970,00CHF
+0,00 /
Max: 975,00CHF
Min: 970,00CHF
Vol: 405
Efec: N.A.CHF
BASILEA N (ZU:BSLN)
17:31-10OCT08
137,00CHF
-8,00 /
Max: 141,50CHF
Min: 120,30CHF
Vol: 49.078
Efec: N.A.CHF
BASLER KB PS (ZU:BSKP)
17:31-10OCT08
115,00CHF
-0,20 /
Max: 115,00CHF
Min: 114,50CHF
Vol: 17.046
Efec: N.A.CHF
BAUMGARTNER (ZU:BAP)
09:19-10OCT08
420,00CHF
-8,00 /
Max: 420,00CHF
Min: 420,00CHF
Vol: 150
Efec: N.A.CHF
BC GENEVE P (ZU:BCGE)
17:31-10OCT08
226,00CHF
-2,00 /
Max: 228,00CHF
Min: 222,00CHF
Vol: 286
Efec: N.A.CHF
BC JURA I (ZU:BCJ)
16:58-10OCT08
61,00CHF
+2,00 /
Max: 61,00CHF
Min: 59,00CHF
Vol: 161
Efec: N.A.CHF
BC VAUD N (ZU:BCVN)
17:31-10OCT08
275,00CHF
-35,00 /
Max: 303,00CHF
Min: 265,00CHF
Vol: 10.242
Efec: N.A.CHF
BEKB/BCBE (ZU:BEKN)
17:31-10OCT08
222,50CHF
+0,00 /
Max: 223,90CHF
Min: 221,00CHF
Vol: 8.605
Efec: N.A.CHF
BELIMO N (ZU:BEAN)
17:31-10OCT08
837,00CHF
-23,00 /
Max: 837,00CHF
Min: 814,00CHF
Vol: 187
Efec: N.A.CHF
BELL HLD AG (ZU:BELN)
17:00-10OCT08
1.285,00CHF
-40,00 /
Max: 1.350,00CHF
Min: 1.250,00CHF
Vol: 204
Efec: N.A.CHF
BELLEVUE GRP (ZU:SWF)
17:31-10OCT08
46,00CHF
-1,00 /
Max: 46,10CHF
Min: 43,50CHF
Vol: 6.302
Efec: N.A.CHF
BFW LIEGENSC (ZU:BLIN)
17:31-10OCT08
17,55CHF
+1,20 /
Max: 17,55CHF
Min: 12,10CHF
Vol: 1.502
Efec: N.A.CHF
BK CA ST GAL (ZU:BCAN)
17:31-10OCT08
1.310,00CHF
+10,00 /
Max: 1.310,00CHF
Min: 1.209,00CHF
Vol: 321
Efec: N.A.CHF
BK COOP (ZU:BC)
17:31-10OCT08
73,00CHF
-0,65 /
Max: 73,50CHF
Min: 72,55CHF
Vol: 6.881
Efec: N.A.CHF
BK LINTH N (ZU:LINN)
16:59-10OCT08
410,00CHF
+0,00 /
Max: 410,00CHF
Min: 405,00CHF
Vol: 12
Efec: N.A.CHF
BKW FMB ENER (ZU:BKWN)
17:31-10OCT08
90,00CHF
-1,00 /
Max: 97,00CHF
Min: 87,30CHF
Vol: 83.589
Efec: N.A.CHF
BOBST GRP N (ZU:BOBNN)
17:31-10OCT08
46,15CHF
-1,00 /
Max: 48,15CHF
Min: 45,50CHF
Vol: 21.293
Efec: N.A.CHF
BONDPARTNERS (ZU:BON)
09:47-06OCT08
821,00CHF
+0,00 /
Max: N.A.CHF
Min: N.A.CHF
Vol: N.A.
Efec: N.A.CHF
BOSSARD I (ZU:BOS)
16:04-10OCT08
55,00CHF
+0,25 /
Max: 55,90CHF
Min: 54,00CHF
Vol: 4.354
Efec: N.A.CHF
BUCHER N (ZU:BUC)
17:31-10OCT08
120,00CHF
-1,20 /
Max: 121,00CHF
Min: 113,00CHF
Vol: 28.476
Efec: N.A.CHF
BURCKHARDT (ZU:BCHN)
17:31-10OCT08
147,00CHF
-23,00 /
Max: 157,90CHF
Min: 137,00CHF
Vol: 15.533
Efec: N.A.CHF
BVZ HOL N (ZU:BVZ)
13:14-10OCT08
431,00CHF
-1,25 /
Max: 449,00CHF
Min: 431,00CHF
Vol: 38
Efec: N.A.CHF
CALIDA N (ZU:CALN)
17:03-10OCT08
285,00CHF
-40,00 /
Max: 310,00CHF
Min: 285,00CHF
Vol: 3.377
Efec: N.A.CHF
CARD GUARD N (ZU:CARDG)
17:31-10OCT08
7,62CHF
-0,10 /
Max: 8,29CHF
Min: 6,80CHF
Vol: 36.479
Efec: N.A.CHF
CHARLES VOEG (ZU:VCH)
17:31-10OCT08
33,45CHF
-6,55 /
Max: 41,65CHF
Min: 33,45CHF
Vol: 26.288
Efec: N.A.CHF
CI COM SA (ZU:CIE)
17:14-09OCT08
8,00CHF
+0,00 /
Max: 8,00CHF
Min: 6,00CHF
Vol: 2.501
Efec: N.A.CHF
CIBA SC N (VX:CIBN)
17:30-10OCT08
44,78CHF
-1,70 /
Max: 46,38CHF
Min: 44,14CHF
Vol: 1.054.643
Efec: N.A.CHF
CICOR TECH (ZU:CICN)
17:31-10OCT08
37,00CHF
-2,50 /
Max: 38,50CHF
Min: 36,00CHF
Vol: 4.371
Efec: N.A.CHF
CIE FIN TR I (ZU:CFT)
17:31-10OCT08
111,50CHF
-1,50 /
Max: 111,80CHF
Min: 106,00CHF
Vol: 2.638
Efec: N.A.CHF
CLARIANT N (VX:CLN)
17:30-10OCT08
7,96CHF
-0,70 /
Max: 8,34CHF
Min: 7,51CHF
Vol: 4.899.004
Efec: N.A.CHF
COLTENE N (ZU:MSZN)
17:31-10OCT08
63,00CHF
-5,00 /
Max: 68,00CHF
Min: 61,00CHF
Vol: 2.559
Efec: N.A.CHF
COMET N (ZU:COTN)
17:31-10OCT08
117,90CHF
-9,60 /
Max: 127,00CHF
Min: 105,50CHF
Vol: 1.089
Efec: N.A.CHF
CONZZETA HLD (ZU:CZH)
17:31-10OCT08
1.936,00CHF
-25,00 /
Max: 1.995,00CHF
Min: 1.810,00CHF
Vol: 87
Efec: N.A.CHF
COS I (ZU:CSS)
17:31-10OCT08
9,40CHF
-0,40 /
Max: 9,40CHF
Min: 8,00CHF
Vol: 3.037
Efec: N.A.CHF
CPH N (ZU:CPHN)
17:31-10OCT08
1.800,00CHF
+100,00 /
Max: 1.850,00CHF
Min: 1.700,00CHF
Vol: 19
Efec: N.A.CHF
CREALOGIX (ZU:CLXN)
13:53-10OCT08
65,50CHF
-0,50 /
Max: 65,50CHF
Min: 65,50CHF
Vol: 168
Efec: N.A.CHF
CS GROUP N (VX:CSGN)
17:30-10OCT08
34,26CHF
-6,62 /
Max: 38,26CHF
Min: 33,90CHF
Vol: 28.915.629
Efec: N.A.CHF
CYTOS N (ZU:CYTN)
17:31-10OCT08
38,70CHF
-5,10 /
Max: 40,00CHF
Min: 36,10CHF
Vol: 23.232
Efec: N.A.CHF
DAETWYLER I (ZU:DAE)
17:31-10OCT08
45,55CHF
-4,35 /
Max: 46,00CHF
Min: 43,30CHF
Vol: 10.076
Efec: N.A.CHF
DAY N (ZU:DAYN)
17:31-10OCT08
17,00CHF
-1,85 /
Max: 17,00CHF
Min: 14,75CHF
Vol: 1.835
Efec: N.A.CHF
DOTTIKON ES (ZU:DESN)
13:22-10OCT08
210,00CHF
+0,00 /
Max: 215,00CHF
Min: 210,00CHF
Vol: 332
Efec: N.A.CHF
DUFRY N (ZU:DUFN)
17:31-10OCT08
30,00CHF
+0,00 /
Max: 35,00CHF
Min: 25,00CHF
Vol: 20.330
Efec: N.A.CHF
EDIPRESSE I (ZU:EDI)
10:15-10OCT08
260,00CHF
-10,00 /
Max: 265,00CHF
Min: 260,00CHF
Vol: 104
Efec: N.A.CHF
EFG INTL AG (ZU:EFGN)
17:31-10OCT08
24,95CHF
-4,45 /
Max: 27,75CHF
Min: 23,70CHF
Vol: 455.264
Efec: N.A.CHF
EICHHOF N (ZU:EIN)
17:31-10OCT08
340,00CHF
-19,50 /
Max: 350,00CHF
Min: 330,00CHF
Vol: 170
Efec: N.A.CHF
ELMA ELECTRO (ZU:ELMN)
17:31-10OCT08
579,00CHF
+30,00 /
Max: 579,00CHF
Min: 495,00CHF
Vol: 20
Efec: N.A.CHF
EMMNI N (ZU:EMMN)
17:31-10OCT08
114,00CHF
-1,00 /
Max: 115,00CHF
Min: 102,00CHF
Vol: 2.794
Efec: N.A.CHF
EMS-CHEMIE (VX:EMS)
17:30-10OCT08
112,90CHF
+4,10 /
Max: 119,60CHF
Min: 101,00CHF
Vol: 25.813
Efec: N.A.CHF
ENERGIEDIENS (ZU:EDHN)
17:09-10OCT08
43,50CHF
-2,90 /
Max: 47,00CHF
Min: 42,00CHF
Vol: 8.825
Efec: N.A.CHF
ESCOR I N (ZU:ESRI)
15:51-10OCT08
18,05CHF
-0,95 /
Max: 18,05CHF
Min: 18,05CHF
Vol: 100
Efec: N.A.CHF
ESMERTEC N (ZU:ESMN)
16:43-10OCT08
5,39CHF
-0,62 /
Max: 6,00CHF
Min: 4,73CHF
Vol: 31.125
Efec: N.A.CHF
FEINTOOL N (ZU:FTON)
17:31-10OCT08
260,00CHF
-21,50 /
Max: 270,00CHF
Min: 254,00CHF
Vol: 814
Efec: N.A.CHF
FISCHER N (ZU:FI-N)
17:31-10OCT08
250,00CHF
-60,00 /
Max: 295,00CHF
Min: 250,00CHF
Vol: 32.222
Efec: N.A.CHF
FLUGHAFEN ZU (ZU:UZAN)
17:31-10OCT08
322,50CHF
-5,50 /
Max: 330,00CHF
Min: 300,50CHF
Vol: 4.648
Efec: N.A.CHF
FORBO N (ZU:FORN)
17:31-10OCT08
350,00CHF
-45,00 /
Max: 385,00CHF
Min: 350,00CHF
Vol: 759
Efec: N.A.CHF
GALENICA N (ZU:GALN)
17:31-10OCT08
350,00CHF
-20,00 /
Max: 369,00CHF
Min: 350,00CHF
Vol: 31.242
Efec: N.A.CHF
GAVAZZI I (ZU:GAVB)
16:14-10OCT08
120,00CHF
-17,00 /
Max: 125,00CHF
Min: 107,60CHF
Vol: 892
Efec: N.A.CHF
GEBERIT (VX:GEBN)
17:30-10OCT08
120,00CHF
-0,20 /
Max: 124,50CHF
Min: 112,50CHF
Vol: 629.331
Efec: N.A.CHF
GENOLIER SWI (ZU:AGEN)
17:13-08SEP08
23,55CHF
-1,95 /
Max: 25,60CHF
Min: 23,55CHF
Vol: 1.588
Efec: N.A.CHF
GIVAUDAN N (VX:GIVN)
17:30-10OCT08
757,50CHF
-60,00 /
Max: 822,50CHF
Min: 710,00CHF
Vol: 120.548
Efec: N.A.CHF
GLOBAL NATUR (ZU:PRGN)
17:31-10OCT08
1,72CHF
-0,38 /
Max: 2,20CHF
Min: 1,71CHF
Vol: 4.751
Efec: N.A.CHF
GOLAY-BUCHEL (ZU:GOL)
15:14-10OCT08
2.084,00CHF
-16,00 /
Max: 2.084,00CHF
Min: 1.761,00CHF
Vol: 14
Efec: N.A.CHF
GOLAY-BUCHEL (ZU:GOLP)
17:31-10OCT08
310,00CHF
-20,50 /
Max: 330,50CHF
Min: 310,00CHF
Vol: 45
Efec: N.A.CHF
GOLDBACH MED (ZU:GBMN)
17:31-10OCT08
30,00CHF
+0,20 /
Max: 30,00CHF
Min: 27,50CHF
Vol: 3.390
Efec: N.A.CHF
GOTTEX FUND (ZU:GFMN)
16:02-10OCT08
6,00CHF
-0,10 /
Max: 6,20CHF
Min: 5,90CHF
Vol: 31.285
Efec: N.A.CHF
GRAUB KB PS (ZU:GRKP)
16:32-10OCT08
929,00CHF
-12,00 /
Max: 944,00CHF
Min: 929,00CHF
Vol: 492
Efec: N.A.CHF
GRP MINOTERI (ZU:GMI)
10:42-09OCT08
310,00CHF
+4,00 /
Max: 310,00CHF
Min: 305,00CHF
Vol: 100
Efec: N.A.CHF
GURIT I (ZU:GUR)
17:31-10OCT08
699,50CHF
-6,00 /
Max: 730,00CHF
Min: 679,50CHF
Vol: 1.799
Efec: N.A.CHF
HARWANNE-B-I (ZU:HAR)
17:31-10OCT08
2,33CHF
-0,14 /
Max: 2,33CHF
Min: 2,21CHF
Vol: 7.178
Efec: N.A.CHF
HELVETIA HLD (ZU:HEPN)
17:31-10OCT08
176,90CHF
-14,20 /
Max: 186,10CHF
Min: 160,30CHF
Vol: 27.090
Efec: N.A.CHF
HOLCIM N (VX:HOLN)
17:30-10OCT08
67,40CHF
-5,75 /
Max: 71,55CHF
Min: 67,25CHF
Vol: 4.387.005
Efec: N.A.CHF
HUBER&SUHNER (ZU:HUBN)
17:31-10OCT08
33,50CHF
-1,70 /
Max: 33,50CHF
Min: 31,00CHF
Vol: 22.505
Efec: N.A.CHF
HUEGLI I (ZU:HUE)
17:31-10OCT08
365,00CHF
-65,00 /
Max: 422,00CHF
Min: 360,00CHF
Vol: 455
Efec: N.A.CHF
HYPO LENZB N (ZU:HBLN)
17:04-10OCT08
4.300,00CHF
-100,00 /
Max: 4.400,00CHF
Min: 4.150,00CHF
Vol: 109
Efec: N.A.CHF
IMPLENIA N (ZU:IMPN)
17:31-10OCT08
31,00CHF
+0,00 /
Max: 31,00CHF
Min: 27,60CHF
Vol: 23.443
Efec: N.A.CHF
INDUSTRIE N (ZU:INDN)
14:40-10OCT08
294,00CHF
-8,00 /
Max: 298,00CHF
Min: 292,00CHF
Vol: 639
Efec: N.A.CHF
INFICON N (ZU:IFCN)
17:31-10OCT08
98,00CHF
-14,00 /
Max: 110,10CHF
Min: 98,00CHF
Vol: 2.620
Efec: N.A.CHF
INFRANOR I (ZU:INI)
17:09-10OCT08
40,00CHF
+0,00 /
Max: 40,00CHF
Min: 36,00CHF
Vol: 824
Efec: N.A.CHF
INTERROLL N (ZU:INRN)
17:31-10OCT08
264,75CHF
-15,25 /
Max: 270,00CHF
Min: 225,00CHF
Vol: 477
Efec: N.A.CHF
INTERSHOP I (ZU:IS)
17:31-10OCT08
302,00CHF
-6,00 /
Max: 308,00CHF
Min: 298,25CHF
Vol: 3.262
Efec: N.A.CHF
IVF HARTMANN (ZU:VBSN)
16:52-10OCT08
400,00CHF
-39,00 /
Max: 400,00CHF
Min: 365,00CHF
Vol: 205
Efec: N.A.CHF
JELMOLI I (ZU:JEL)
17:31-10OCT08
2.100,00CHF
-105,00 /
Max: 2.229,00CHF
Min: 2.100,00CHF
Vol: 2.114
Efec: N.A.CHF
JUL. BAER HL (VX:BAER)
17:30-10OCT08
42,86CHF
-1,12 /
Max: 47,70CHF
Min: 39,60CHF
Vol: 2.786.334
Efec: N.A.CHF
JUNGFRAUBAHN (ZU:JFN)
17:31-10OCT08
41,00CHF
-1,00 /
Max: 42,00CHF
Min: 41,00CHF
Vol: 3.529
Efec: N.A.CHF
KABA HOLDING (ZU:KABN)
17:31-10OCT08
270,00CHF
-10,00 /
Max: 273,00CHF
Min: 257,00CHF
Vol: 12.111
Efec: N.A.CHF
KARDEX I (ZU:KAR)
17:31-10OCT08
33,95CHF
-0,35 /
Max: 34,30CHF
Min: 31,90CHF
Vol: 13.456
Efec: N.A.CHF
KOMAX N (ZU:KOMN)
17:31-10OCT08
93,00CHF
+0,00 /
Max: 99,00CHF
Min: 92,00CHF
Vol: 4.306
Efec: N.A.CHF
KUDELSKI I (VX:KUD)
17:30-10OCT08
11,20CHF
-1,30 /
Max: 11,71CHF
Min: 10,60CHF
Vol: 445.295
Efec: N.A.CHF
KUEHNE&NAGEL (VX:KNIN)
17:30-10OCT08
61,70CHF
-4,40 /
Max: 67,55CHF
Min: 60,00CHF
Vol: 937.678
Efec: N.A.CHF
KUONI (ZU:KUNN)
17:13-10OCT08
390,25CHF
-15,00 /
Max: 400,50CHF
Min: 368,25CHF
Vol: 10.743
Efec: N.A.CHF
LECLANCHE N (ZU:LECN)
15:56-10OCT08
150,00CHF
-34,00 /
Max: 179,00CHF
Min: 150,00CHF
Vol: 239
Efec: N.A.CHF
LEM N (ZU:LEHN)
17:04-10OCT08
220,00CHF
-5,00 /
Max: 225,00CHF
Min: 218,00CHF
Vol: 1.762
Efec: N.A.CHF
LENZERHEIDE (ZU:LBBN)
09:33-09OCT08
16,25CHF
-0,25 /
Max: 16,75CHF
Min: 16,25CHF
Vol: 101
Efec: N.A.CHF
LIECHT LANDB (ZU:LLB)
17:31-10OCT08
60,00CHF
-5,05 /
Max: 63,00CHF
Min: 57,10CHF
Vol: 18.051
Efec: N.A.CHF
LINDT N (ZU:LISN)
17:31-10OCT08
29.000,00CHF
+1.720,00 /
Max: 29.000,00CHF
Min: 25.300,00CHF
Vol: 365
Efec: N.A.CHF
LINDT PS (ZU:LISP)
17:31-10OCT08
2.400,00CHF
+50,00 /
Max: 2.580,00CHF
Min: 2.208,00CHF
Vol: 5.154
Efec: N.A.CHF
LO HLD OUC N (ZU:LOUN)
14:12-10OCT08
1.290,00CHF
+40,00 /
Max: 1.290,00CHF
Min: 1.125,00CHF
Vol: 144
Efec: N.A.CHF
LOEB PS (ZU:LOEP)
15:56-10OCT08
207,00CHF
+0,00 /
Max: 207,00CHF
Min: 207,00CHF
Vol: 79
Efec: N.A.CHF