ABB
CH0012221716
|
55.08
55.06
|
55.72
54.94
|
|
0.02
0.04
|
17:32:45
05.09.2025
|
Handeln
|
Adecco
CH0012138605
|
23.42
24.58
|
24.90
23.28
|
|
-1.16
-4.72
|
17:30:18
05.09.2025
|
Handeln
|
Alcon
CH0432492467
|
64.08
63.46
|
64.58
63.50
|
|
0.62
0.98
|
17:37:36
05.09.2025
|
Handeln
|
ams-OSRAM
AT0000A3EPA4
|
9.72
9.60
|
9.96
9.67
|
|
0.12
1.20
|
17:30:18
05.09.2025
|
Handeln
|
Avolta
CH0023405456
|
44.68
44.76
|
45.14
44.50
|
|
-0.08
-0.18
|
17:30:18
05.09.2025
|
Handeln
|
Baloise
CH0012410517
|
200.80
202.40
|
204.80
200.40
|
|
-1.60
-0.79
|
17:30:18
05.09.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
1’128.00
1’106.00
|
1’128.00
1’108.00
|
|
22.00
1.99
|
17:30:18
05.09.2025
|
Handeln
|
BELIMO
CH1101098163
|
831.50
837.00
|
842.50
831.50
|
|
-5.50
-0.66
|
17:30:18
05.09.2025
|
Handeln
|
Clariant
CH0012142631
|
8.06
8.03
|
8.16
8.03
|
|
0.04
0.44
|
17:30:18
05.09.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
610.00
607.00
|
613.50
608.00
|
|
3.00
0.49
|
17:30:18
05.09.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
244.40
244.60
|
245.60
243.80
|
|
-0.20
-0.08
|
17:30:18
05.09.2025
|
Handeln
|
Galenica
CH0360674466
|
88.05
88.35
|
88.65
87.55
|
|
-0.30
-0.34
|
17:30:18
05.09.2025
|
Handeln
|
Geberit
CH0030170408
|
598.20
588.40
|
600.40
589.00
|
|
9.80
1.67
|
17:31:37
05.09.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
64.20
62.70
|
64.85
63.05
|
|
1.50
2.39
|
17:30:18
05.09.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’504.00
3’483.00
|
3’518.00
3’465.00
|
|
21.00
0.60
|
17:30:18
05.09.2025
|
Handeln
|
Helvetia
CH0466642201
|
198.70
200.20
|
202.40
198.40
|
|
-1.50
-0.75
|
17:30:18
05.09.2025
|
Handeln
|
Holcim
CH0012214059
|
66.86
66.50
|
67.30
66.50
|
|
0.36
0.54
|
17:31:44
05.09.2025
|
Handeln
|
Julius Bär
CH0102484968
|
57.02
57.38
|
58.26
56.82
|
|
-0.36
-0.63
|
17:30:18
05.09.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
163.80
163.40
|
165.20
163.55
|
|
0.40
0.24
|
17:30:18
05.09.2025
|
Handeln
|
Lindt
CH0010570759
|
124’600.00
123’400.00
|
125’000.00
123’200.00
|
|
1’200.00
0.97
|
17:30:18
05.09.2025
|
Handeln
|
Lindt
CH0010570767
|
12’650.00
12’590.00
|
12’740.00
12’580.00
|
|
60.00
0.48
|
17:30:18
05.09.2025
|
Handeln
|
Logitech
CH0025751329
|
85.26
85.40
|
86.60
85.02
|
|
-0.14
-0.16
|
17:30:18
05.09.2025
|
Handeln
|
Lonza
CH0013841017
|
577.40
578.20
|
581.00
576.20
|
|
-0.80
-0.14
|
17:30:31
05.09.2025
|
Handeln
|
Nestlé
CH0038863350
|
75.41
75.89
|
76.13
75.10
|
|
-0.48
-0.63
|
17:39:13
05.09.2025
|
Handeln
|
Novartis
CH0012005267
|
103.98
103.92
|
104.28
103.58
|
|
0.06
0.06
|
17:30:18
05.09.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’068.00
1’068.50
|
1’093.00
1’065.00
|
|
-0.50
-0.05
|
17:30:18
05.09.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
136.70
135.50
|
137.30
135.20
|
|
1.20
0.89
|
17:30:18
05.09.2025
|
Handeln
|
Richemont
CH0210483332
|
144.55
141.45
|
145.10
141.20
|
|
3.10
2.19
|
17:33:51
05.09.2025
|
Handeln
|
Roche
CH0012032113
|
289.20
292.40
|
293.60
288.60
|
|
-3.20
-1.09
|
17:30:18
05.09.2025
|
Handeln
|
Roche
CH0012032048
|
274.20
275.70
|
277.50
273.40
|
|
-1.50
-0.54
|
17:30:18
05.09.2025
|
Handeln
|
Schindler
CH0024638212
|
291.00
288.50
|
291.50
288.50
|
|
2.50
0.87
|
17:30:18
05.09.2025
|
Handeln
|
Schindler
CH0024638196
|
303.20
299.80
|
304.00
300.20
|
|
3.40
1.13
|
17:30:18
05.09.2025
|
Handeln
|
SGS
CH1256740924
|
85.38
82.16
|
86.24
83.56
|
|
3.22
3.92
|
17:38:09
05.09.2025
|
Handeln
|
SIG Group
CH0435377954
|
12.83
12.65
|
12.95
12.67
|
|
0.18
1.42
|
17:30:18
05.09.2025
|
Handeln
|
Sika
CH0418792922
|
185.40
184.15
|
187.40
184.40
|
|
1.25
0.68
|
17:30:18
05.09.2025
|
Handeln
|
Sonova
CH0012549785
|
239.50
237.60
|
241.40
238.60
|
|
1.90
0.80
|
17:30:18
05.09.2025
|
Handeln
|
Straumann
CH1175448666
|
94.94
94.60
|
96.10
94.48
|
|
0.34
0.36
|
17:30:18
05.09.2025
|
Handeln
|
Swiss Life
CH0014852781
|
834.00
848.40
|
851.20
834.00
|
|
-14.40
-1.70
|
17:30:54
05.09.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
112.50
111.60
|
113.30
111.50
|
|
0.90
0.81
|
17:30:18
05.09.2025
|
Handeln
|
Swiss Re
CH0126881561
|
140.95
142.65
|
143.90
140.90
|
|
-1.70
-1.19
|
17:31:50
05.09.2025
|
Handeln
|
Swisscom
CH0008742519
|
587.50
585.50
|
589.50
580.50
|
|
2.00
0.34
|
17:30:18
05.09.2025
|
Handeln
|
Tecan
CH0012100191
|
156.40
154.60
|
158.90
155.00
|
|
1.80
1.16
|
17:30:18
05.09.2025
|
Handeln
|
Temenos
CH0012453913
|
59.45
70.70
|
63.65
59.45
|
|
-11.25
-15.91
|
17:38:22
05.09.2025
|
Handeln
|
UBS
CH0244767585
|
32.10
32.44
|
32.78
31.97
|
|
-0.34
-1.05
|
17:38:52
05.09.2025
|
Handeln
|
VAT
CH0311864901
|
276.30
267.30
|
281.10
268.70
|
|
9.00
3.37
|
17:33:16
05.09.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
575.40
579.20
|
582.60
575.40
|
|
-3.80
-0.66
|
17:30:18
05.09.2025
|
Handeln
|