ABB
CH0012221716
|
56.78
56.80
|
57.10
56.50
|
|
-0.02
-0.04
|
14:46:00
15.09.2025
|
Handeln
|
Adecco
CH0012138605
|
22.82
22.64
|
23.10
22.54
|
|
0.18
0.80
|
14:45:13
15.09.2025
|
Handeln
|
Alcon
CH0432492467
|
62.58
62.66
|
62.82
62.30
|
|
-0.08
-0.13
|
14:45:08
15.09.2025
|
Handeln
|
ams-OSRAM
AT0000A3EPA4
|
10.51
9.79
|
10.67
9.90
|
|
0.73
7.41
|
14:41:43
15.09.2025
|
Handeln
|
Avolta
CH0023405456
|
45.90
45.64
|
46.00
45.60
|
|
0.26
0.57
|
14:30:32
15.09.2025
|
Handeln
|
Baloise
CH0012410517
|
202.80
200.20
|
203.00
200.40
|
|
2.60
1.30
|
14:45:39
15.09.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
1’150.00
1’150.00
|
1’162.00
1’148.00
|
|
0.00
0.00
|
14:43:17
15.09.2025
|
Handeln
|
BELIMO
CH1101098163
|
875.00
850.00
|
876.00
846.50
|
|
25.00
2.94
|
14:44:40
15.09.2025
|
Handeln
|
Clariant
CH0012142631
|
8.16
8.09
|
8.22
8.08
|
|
0.08
0.93
|
14:44:35
15.09.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
596.50
601.50
|
604.00
596.50
|
|
-5.00
-0.83
|
14:36:45
15.09.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
243.40
244.00
|
245.00
243.40
|
|
-0.60
-0.25
|
14:41:46
15.09.2025
|
Handeln
|
Galenica
CH0360674466
|
87.90
87.60
|
88.15
87.15
|
|
0.30
0.34
|
14:41:37
15.09.2025
|
Handeln
|
Geberit
CH0030170408
|
596.80
600.40
|
601.40
596.80
|
|
-3.60
-0.60
|
14:45:35
15.09.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
65.10
64.90
|
65.50
64.70
|
|
0.20
0.31
|
14:45:35
15.09.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’422.00
3’411.00
|
3’443.00
3’415.00
|
|
11.00
0.32
|
14:44:33
15.09.2025
|
Handeln
|
Helvetia
CH0466642201
|
201.40
198.20
|
201.40
198.40
|
|
3.20
1.61
|
14:43:29
15.09.2025
|
Handeln
|
Holcim
CH0012214059
|
68.72
69.52
|
69.88
68.66
|
|
-0.80
-1.15
|
14:45:40
15.09.2025
|
Handeln
|
Julius Bär
CH0102484968
|
57.98
57.70
|
58.08
57.60
|
|
0.28
0.49
|
14:45:35
15.09.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
166.65
165.35
|
167.25
164.95
|
|
1.30
0.79
|
14:45:34
15.09.2025
|
Handeln
|
Lindt
CH0010570759
|
124’400.00
124’800.00
|
124’800.00
123’200.00
|
|
-400.00
-0.32
|
14:15:24
15.09.2025
|
Handeln
|
Lindt
CH0010570767
|
12’700.00
12’710.00
|
12’740.00
12’510.00
|
|
-10.00
-0.08
|
14:25:10
15.09.2025
|
Handeln
|
Logitech
CH0025751329
|
86.22
85.86
|
86.86
86.10
|
|
0.36
0.42
|
14:44:50
15.09.2025
|
Handeln
|
Lonza
CH0013841017
|
549.40
547.60
|
550.00
544.60
|
|
1.80
0.33
|
14:45:39
15.09.2025
|
Handeln
|
Nestlé
CH0038863350
|
72.70
72.98
|
73.16
72.61
|
|
-0.28
-0.38
|
14:46:06
15.09.2025
|
Handeln
|
Novartis
CH0012005267
|
98.16
98.85
|
99.08
97.60
|
|
-0.69
-0.70
|
14:45:35
15.09.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’089.50
1’075.50
|
1’092.00
1’077.50
|
|
14.00
1.30
|
14:45:05
15.09.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
135.00
135.20
|
136.30
134.70
|
|
-0.20
-0.15
|
14:41:37
15.09.2025
|
Handeln
|
Richemont
CH0210483332
|
152.35
148.65
|
152.75
149.20
|
|
3.70
2.49
|
14:45:49
15.09.2025
|
Handeln
|
Roche
CH0012032113
|
278.00
279.80
|
280.00
275.80
|
|
-1.80
-0.64
|
14:44:41
15.09.2025
|
Handeln
|
Roche
CH0012032048
|
262.70
264.50
|
264.40
260.90
|
|
-1.80
-0.68
|
14:46:05
15.09.2025
|
Handeln
|
Schindler
CH0024638212
|
299.00
300.00
|
300.50
298.00
|
|
-1.00
-0.33
|
14:37:06
15.09.2025
|
Handeln
|
Schindler
CH0024638196
|
311.80
314.40
|
315.80
311.80
|
|
-2.60
-0.83
|
14:41:15
15.09.2025
|
Handeln
|
SGS
CH1256740924
|
84.74
85.42
|
86.28
84.74
|
|
-0.68
-0.80
|
14:45:33
15.09.2025
|
Handeln
|
SIG Group
CH0435377954
|
12.93
12.91
|
13.08
12.89
|
|
0.02
0.15
|
14:45:29
15.09.2025
|
Handeln
|
Sika
CH0418792922
|
184.20
184.95
|
186.70
184.10
|
|
-0.75
-0.41
|
14:44:46
15.09.2025
|
Handeln
|
Sonova
CH0012549785
|
235.40
237.90
|
239.00
234.50
|
|
-2.50
-1.05
|
14:45:18
15.09.2025
|
Handeln
|
Straumann
CH1175448666
|
91.94
92.00
|
93.28
91.80
|
|
-0.06
-0.07
|
14:45:34
15.09.2025
|
Handeln
|
Swiss Life
CH0014852781
|
833.80
832.60
|
839.40
832.60
|
|
1.20
0.14
|
14:45:11
15.09.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
111.40
111.60
|
111.90
111.20
|
|
-0.20
-0.18
|
14:32:01
15.09.2025
|
Handeln
|
Swiss Re
CH0126881561
|
142.70
142.75
|
143.65
142.10
|
|
-0.05
-0.04
|
14:45:55
15.09.2025
|
Handeln
|
Swisscom
CH0008742519
|
588.50
593.00
|
593.00
588.50
|
|
-4.50
-0.76
|
14:36:51
15.09.2025
|
Handeln
|
Tecan
CH0012100191
|
158.70
155.90
|
160.00
155.10
|
|
2.80
1.80
|
14:41:00
15.09.2025
|
Handeln
|
Temenos
CH0012453913
|
63.35
63.30
|
63.80
63.20
|
|
0.05
0.08
|
14:40:55
15.09.2025
|
Handeln
|
UBS
CH0244767585
|
33.01
32.36
|
33.07
32.53
|
|
0.65
2.01
|
14:46:12
15.09.2025
|
Handeln
|
VAT
CH0311864901
|
306.90
306.00
|
310.00
306.00
|
|
0.90
0.29
|
14:44:47
15.09.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
572.40
571.20
|
575.60
571.00
|
|
1.20
0.21
|
14:45:38
15.09.2025
|
Handeln
|