ABB
CH0012221716
|
52.32
52.10
|
53.10
52.24
|
|
0.22
0.42
|
13:29:04
18.07.2025
|
Handeln
|
Adecco
CH0012138605
|
25.84
25.58
|
26.28
25.54
|
|
0.26
1.02
|
13:22:21
18.07.2025
|
Handeln
|
Alcon
CH0432492467
|
70.42
69.68
|
70.86
70.12
|
|
0.74
1.06
|
13:27:00
18.07.2025
|
Handeln
|
ams-OSRAM
AT0000A3EPA4
|
12.36
12.65
|
12.85
12.36
|
|
-0.29
-2.29
|
13:19:46
18.07.2025
|
Handeln
|
Avolta
CH0023405456
|
43.80
43.60
|
44.08
43.52
|
|
0.20
0.46
|
13:26:01
18.07.2025
|
Handeln
|
Baloise
CH0012410517
|
195.90
195.00
|
197.00
195.60
|
|
0.90
0.46
|
13:17:04
18.07.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
996.00
962.50
|
1’003.00
959.50
|
|
33.50
3.48
|
13:27:41
18.07.2025
|
Handeln
|
BELIMO
CH1101098163
|
884.50
893.00
|
896.50
881.00
|
|
-8.50
-0.95
|
13:28:19
18.07.2025
|
Handeln
|
Clariant
CH0012142631
|
8.59
8.67
|
8.70
8.59
|
|
-0.08
-0.92
|
13:24:14
18.07.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
635.00
636.00
|
643.00
635.00
|
|
-1.00
-0.16
|
13:16:52
18.07.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
231.20
233.40
|
233.80
231.20
|
|
-2.20
-0.94
|
13:28:26
18.07.2025
|
Handeln
|
Galenica
CH0360674466
|
89.00
89.30
|
89.60
88.80
|
|
-0.30
-0.34
|
13:28:12
18.07.2025
|
Handeln
|
Geberit
CH0030170408
|
618.00
618.40
|
622.80
617.00
|
|
-0.40
-0.06
|
13:29:10
18.07.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
61.90
62.15
|
63.00
61.75
|
|
-0.25
-0.40
|
13:25:07
18.07.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’767.00
3’772.00
|
3’805.00
3’765.00
|
|
-5.00
-0.13
|
13:26:22
18.07.2025
|
Handeln
|
Helvetia
CH0466642201
|
194.60
194.60
|
195.90
194.50
|
|
0.00
0.00
|
13:28:35
18.07.2025
|
Handeln
|
Holcim
CH0012214059
|
63.20
63.12
|
63.70
63.12
|
|
0.08
0.13
|
13:29:04
18.07.2025
|
Handeln
|
Julius Bär
CH0102484968
|
55.76
54.64
|
55.98
54.96
|
|
1.12
2.05
|
13:29:00
18.07.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
171.80
172.65
|
173.65
171.75
|
|
-0.85
-0.49
|
13:28:01
18.07.2025
|
Handeln
|
Lindt
CH0010570759
|
133’000.00
133’000.00
|
133’800.00
133’000.00
|
|
0.00
0.00
|
13:01:15
18.07.2025
|
Handeln
|
Lindt
CH0010570767
|
13’530.00
13’490.00
|
13’600.00
13’510.00
|
|
40.00
0.30
|
13:21:20
18.07.2025
|
Handeln
|
Logitech
CH0025751329
|
77.12
76.94
|
77.86
76.90
|
|
0.18
0.23
|
13:29:04
18.07.2025
|
Handeln
|
Lonza
CH0013841017
|
569.00
570.00
|
576.60
568.40
|
|
-1.00
-0.18
|
13:28:34
18.07.2025
|
Handeln
|
Nestlé
CH0038863350
|
77.12
76.79
|
77.66
76.92
|
|
0.33
0.43
|
13:28:38
18.07.2025
|
Handeln
|
Novartis
CH0012005267
|
92.23
93.34
|
92.60
92.09
|
|
-1.11
-1.19
|
13:29:14
18.07.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’129.00
1’124.00
|
1’140.00
1’127.00
|
|
5.00
0.44
|
13:26:35
18.07.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
140.70
140.40
|
141.00
140.40
|
|
0.30
0.21
|
13:19:25
18.07.2025
|
Handeln
|
Richemont
CH0210483332
|
144.20
144.35
|
145.50
142.85
|
|
-0.15
-0.10
|
13:28:32
18.07.2025
|
Handeln
|
Roche
CH0012032113
|
272.20
272.60
|
274.60
272.20
|
|
-0.40
-0.15
|
13:14:39
18.07.2025
|
Handeln
|
Roche
CH0012032048
|
257.50
257.00
|
259.30
255.60
|
|
0.50
0.19
|
13:29:13
18.07.2025
|
Handeln
|
Schindler
CH0024638212
|
284.50
292.00
|
299.00
283.50
|
|
-7.50
-2.57
|
13:16:52
18.07.2025
|
Handeln
|
Schindler
CH0024638196
|
292.80
299.40
|
308.40
291.80
|
|
-6.60
-2.20
|
13:28:50
18.07.2025
|
Handeln
|
SGS
CH1256740924
|
83.44
83.24
|
83.80
83.22
|
|
0.20
0.24
|
13:29:13
18.07.2025
|
Handeln
|
SIG Combibloc
CH0435377954
|
14.93
14.95
|
15.05
14.90
|
|
-0.02
-0.13
|
13:05:22
18.07.2025
|
Handeln
|
Sika
CH0418792922
|
203.00
203.50
|
205.40
202.70
|
|
-0.50
-0.25
|
13:27:39
18.07.2025
|
Handeln
|
Sonova
CH0012549785
|
236.80
230.00
|
238.70
233.50
|
|
6.80
2.96
|
13:29:13
18.07.2025
|
Handeln
|
Straumann
CH1175448666
|
106.65
104.85
|
107.95
105.65
|
|
1.80
1.72
|
13:28:33
18.07.2025
|
Handeln
|
Swiss Life
CH0014852781
|
823.80
819.60
|
828.20
822.20
|
|
4.20
0.51
|
13:26:44
18.07.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
115.50
115.40
|
115.60
115.00
|
|
0.10
0.09
|
13:23:55
18.07.2025
|
Handeln
|
Swiss Re
CH0126881561
|
143.60
143.15
|
144.60
143.50
|
|
0.45
0.31
|
13:27:11
18.07.2025
|
Handeln
|
Swisscom
CH0008742519
|
557.00
557.00
|
561.00
556.50
|
|
0.00
0.00
|
13:25:54
18.07.2025
|
Handeln
|
Tecan
CH0012100191
|
161.50
161.70
|
164.30
161.50
|
|
-0.20
-0.12
|
13:28:22
18.07.2025
|
Handeln
|
Temenos
CH0012453913
|
59.35
59.00
|
59.90
59.00
|
|
0.35
0.59
|
13:28:04
18.07.2025
|
Handeln
|
UBS
CH0244767585
|
28.87
28.85
|
29.10
28.77
|
|
0.02
0.07
|
13:28:54
18.07.2025
|
Handeln
|
VAT
CH0311864901
|
340.10
343.30
|
345.00
339.50
|
|
-3.20
-0.93
|
13:28:48
18.07.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
557.60
555.80
|
562.20
556.60
|
|
1.80
0.32
|
13:28:30
18.07.2025
|
Handeln
|