ABB
CH0012221716
|
44.69
45.39
|
45.49
44.20
|
|
-0.70
-1.54
|
17:31:18
06.05.2025
|
Accelleron Industries
CH1169360919
|
45.42
45.24
|
45.68
44.94
|
|
0.18
0.40
|
17:31:18
06.05.2025
|
Addex Therapeutics
CH0029850754
|
0.06
0.06
|
0.06
0.06
|
|
0.00
-1.00
|
16:17:44
06.05.2025
|
Adecco
CH0012138605
|
21.16
21.08
|
21.28
20.58
|
|
0.08
0.38
|
17:30:41
06.05.2025
|
Adval Tech
CH0008967926
|
61.00
62.00
|
0.00
0.00
|
|
-1.00
-1.61
|
16:48:38
05.05.2025
|
AEVIS VICTORIA
CH0478634105
|
13.50
13.50
|
13.55
13.40
|
|
0.00
0.00
|
17:30:30
06.05.2025
|
Alcon
CH0432492467
|
79.64
80.68
|
80.56
79.22
|
|
-1.04
-1.29
|
17:33:07
06.05.2025
|
Allreal
CH0008837566
|
184.60
183.80
|
184.60
183.00
|
|
0.80
0.44
|
17:30:30
06.05.2025
|
ALSO
CH0024590272
|
256.50
256.50
|
257.00
253.00
|
|
0.00
0.00
|
17:30:30
06.05.2025
|
ams-OSRAM
AT0000A3EPA4
|
6.84
7.25
|
7.25
6.78
|
|
-0.42
-5.72
|
17:32:10
06.05.2025
|
APG SGA
CH0019107025
|
228.00
226.00
|
228.00
225.00
|
|
2.00
0.88
|
17:30:30
06.05.2025
|
Arbonia
CH0110240600
|
6.16
6.48
|
6.44
6.16
|
|
-0.32
-4.94
|
17:30:30
06.05.2025
|
Ascom
CH0011339204
|
3.26
3.30
|
3.30
3.19
|
|
-0.05
-1.36
|
17:30:30
06.05.2025
|
ASMALLWORLD
CH0404880129
|
1.15
1.17
|
1.18
1.15
|
|
-0.02
-1.71
|
11:34:27
06.05.2025
|
Autoneum
CH0127480363
|
127.20
125.80
|
127.80
124.40
|
|
1.40
1.11
|
17:30:30
06.05.2025
|
Avolta
CH0023405456
|
43.14
40.52
|
44.78
39.78
|
|
2.62
6.47
|
17:32:10
06.05.2025
|
BACHEM
CH1176493729
|
49.50
50.50
|
50.70
49.42
|
|
-1.00
-1.98
|
17:30:30
06.05.2025
|
Baloise
CH0012410517
|
190.70
187.20
|
191.30
187.50
|
|
3.50
1.87
|
17:30:30
06.05.2025
|
Banque Cantonale de Geneve
CH0350494719
|
251.00
253.00
|
253.00
247.00
|
|
-2.00
-0.79
|
17:30:30
06.05.2025
|
Banque Cantonale du Jura
CH0350665672
|
59.50
61.00
|
60.00
59.50
|
|
-1.50
-2.46
|
15:38:12
06.05.2025
|
Banque Cantonale Vaudoise
CH0531751755
|
100.80
102.10
|
102.20
100.50
|
|
-1.30
-1.27
|
17:30:30
06.05.2025
|
Barry Callebaut
CH0009002962
|
732.50
733.00
|
742.00
723.50
|
|
-0.50
-0.07
|
17:30:30
06.05.2025
|
Basellandschaftliche Kantonalbank
CH0001473559
|
910.00
904.00
|
918.00
902.00
|
|
6.00
0.66
|
17:30:30
06.05.2025
|
Basilea Pharmaceutica
CH0011432447
|
43.90
44.05
|
44.65
43.90
|
|
-0.15
-0.34
|
17:30:30
06.05.2025
|
BB Biotech
CH0038389992
|
30.00
30.25
|
30.55
29.90
|
|
-0.25
-0.83
|
17:31:49
06.05.2025
|
BELIMO
CH1101098163
|
743.00
732.50
|
744.50
720.00
|
|
10.50
1.43
|
17:30:30
06.05.2025
|
Bell
CH0315966322
|
270.00
269.50
|
270.00
267.50
|
|
0.50
0.19
|
17:30:30
06.05.2025
|
Bellevue
CH0028422100
|
8.48
8.56
|
8.52
8.40
|
|
-0.08
-0.93
|
17:30:30
06.05.2025
|
Berner Kantonalbank
CH0009691608
|
253.00
253.50
|
254.00
252.50
|
|
-0.50
-0.20
|
17:30:30
06.05.2025
|
BioVersys
CH0210362643
|
35.40
35.20
|
35.50
35.40
|
|
0.20
0.57
|
12:46:03
06.05.2025
|
BKW
CH0130293662
|
164.20
164.10
|
165.10
163.40
|
|
0.10
0.06
|
17:30:30
06.05.2025
|
Bossard
CH0238627142
|
184.60
182.80
|
184.80
179.80
|
|
1.80
0.98
|
17:30:30
06.05.2025
|
Bucher Industries
CH0002432174
|
371.00
371.50
|
372.50
366.50
|
|
-0.50
-0.13
|
17:30:30
06.05.2025
|
Burckhardt Compression
CH0025536027
|
575.00
569.00
|
577.00
565.00
|
|
6.00
1.05
|
17:30:30
06.05.2025
|
Burkhalter
CH0212255803
|
128.60
126.80
|
128.80
126.40
|
|
1.80
1.42
|
17:30:30
06.05.2025
|
BVZ
CH0008207356
|
950.00
945.00
|
960.00
950.00
|
|
5.00
0.53
|
15:09:39
06.05.2025
|
Bystronic
CH0244017502
|
259.50
263.50
|
266.00
256.00
|
|
-4.00
-1.52
|
17:30:30
06.05.2025
|
Calida
CH0126639464
|
16.06
16.02
|
16.38
15.98
|
|
0.04
0.25
|
17:30:30
06.05.2025
|
Carlo Gavazzi
CH1278877563
|
196.50
198.00
|
198.00
196.50
|
|
-1.50
-0.76
|
17:30:30
06.05.2025
|
Cembra Money Bank
CH0225173167
|
100.80
100.40
|
101.50
100.20
|
|
0.40
0.40
|
17:30:30
06.05.2025
|
Cicor Technologies
CH0008702190
|
117.00
112.50
|
117.00
112.00
|
|
4.50
4.00
|
17:30:30
06.05.2025
|
Clariant
CH0012142631
|
9.07
9.28
|
9.29
9.01
|
|
-0.21
-2.26
|
17:30:30
06.05.2025
|
COLTENE
CH0025343259
|
63.00
63.90
|
64.20
61.60
|
|
-0.90
-1.41
|
17:30:30
06.05.2025
|
Comet
CH0360826991
|
210.80
216.80
|
215.80
208.60
|
|
-6.00
-2.77
|
17:30:30
06.05.2025
|
Compagnie Financiere Tradition
CH0014345117
|
224.00
223.00
|
225.00
222.00
|
|
1.00
0.45
|
17:30:30
06.05.2025
|
COSMO Pharmaceuticals
NL0011832936
|
48.35
48.90
|
49.70
47.90
|
|
-0.55
-1.12
|
17:30:30
06.05.2025
|
Richemont
CH0210483332
|
145.80
145.40
|
146.25
143.40
|
|
0.40
0.28
|
17:37:42
06.05.2025
|