ABB
CH0012221716
|
47.95
48.18
|
48.24
47.82
|
|
-0.23
-0.48
|
09:37:10
16.07.2025
|
Handeln
|
Adecco
CH0012138605
|
25.24
25.42
|
25.32
25.10
|
|
-0.18
-0.71
|
09:36:05
16.07.2025
|
Handeln
|
Alcon
CH0432492467
|
69.16
68.94
|
69.20
68.50
|
|
0.22
0.32
|
09:37:00
16.07.2025
|
Handeln
|
ams-OSRAM
AT0000A3EPA4
|
11.95
12.24
|
12.13
11.85
|
|
-0.29
-2.37
|
09:32:00
16.07.2025
|
Handeln
|
Avolta
CH0023405456
|
44.00
44.02
|
44.04
43.74
|
|
-0.02
-0.05
|
09:33:52
16.07.2025
|
Handeln
|
Baloise
CH0012410517
|
196.20
195.10
|
196.40
195.30
|
|
1.10
0.56
|
09:34:56
16.07.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
895.00
893.00
|
898.00
889.50
|
|
2.00
0.22
|
09:35:33
16.07.2025
|
Handeln
|
BELIMO
CH1101098163
|
859.00
830.50
|
861.00
831.50
|
|
28.50
3.43
|
09:35:52
16.07.2025
|
Handeln
|
Clariant
CH0012142631
|
8.67
8.71
|
8.70
8.62
|
|
-0.04
-0.46
|
09:31:03
16.07.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
631.00
630.50
|
633.00
629.00
|
|
0.50
0.08
|
09:37:34
16.07.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
231.00
229.80
|
231.00
229.80
|
|
1.20
0.52
|
09:18:03
16.07.2025
|
Handeln
|
Galenica
CH0360674466
|
88.20
88.20
|
88.40
88.20
|
|
0.00
0.00
|
09:34:14
16.07.2025
|
Handeln
|
Geberit
CH0030170408
|
612.40
614.80
|
614.60
609.00
|
|
-2.40
-0.39
|
09:37:09
16.07.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
62.70
64.25
|
63.75
62.50
|
|
-1.55
-2.41
|
09:37:05
16.07.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’745.00
3’752.00
|
3’758.00
3’737.00
|
|
-7.00
-0.19
|
09:37:18
16.07.2025
|
Handeln
|
Helvetia
CH0466642201
|
195.10
193.60
|
195.30
193.60
|
|
1.50
0.77
|
09:32:45
16.07.2025
|
Handeln
|
Holcim
CH0012214059
|
62.84
63.24
|
62.96
62.30
|
|
-0.40
-0.63
|
09:37:35
16.07.2025
|
Handeln
|
Julius Bär
CH0102484968
|
55.38
55.40
|
55.42
55.10
|
|
-0.02
-0.04
|
09:36:38
16.07.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
171.25
172.10
|
171.65
170.45
|
|
-0.85
-0.49
|
09:37:32
16.07.2025
|
Handeln
|
Lindt
CH0010570759
|
131’400.00
130’800.00
|
0.00
0.00
|
|
600.00
0.46
|
17:31:16
15.07.2025
|
Handeln
|
Lindt
CH0010570767
|
13’290.00
13’280.00
|
13’310.00
13’250.00
|
|
10.00
0.08
|
09:33:48
16.07.2025
|
Handeln
|
Logitech
CH0025751329
|
75.10
75.18
|
75.10
73.94
|
|
-0.08
-0.11
|
09:37:10
16.07.2025
|
Handeln
|
Lonza
CH0013841017
|
564.40
563.60
|
564.80
561.60
|
|
0.80
0.14
|
09:37:00
16.07.2025
|
Handeln
|
Nestlé
CH0038863350
|
76.57
76.59
|
76.96
76.50
|
|
-0.02
-0.03
|
09:37:35
16.07.2025
|
Handeln
|
Novartis
CH0012005267
|
95.31
96.06
|
96.36
95.22
|
|
-0.75
-0.78
|
09:37:37
16.07.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’116.00
1’060.50
|
1’138.00
1’098.00
|
|
55.50
5.23
|
09:37:35
16.07.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
140.90
141.20
|
141.50
140.40
|
|
-0.30
-0.21
|
09:37:31
16.07.2025
|
Handeln
|
Richemont
CH0210483332
|
149.05
148.10
|
151.60
146.25
|
|
0.95
0.64
|
09:37:22
16.07.2025
|
Handeln
|
Roche
CH0012032113
|
271.80
270.60
|
272.60
269.00
|
|
1.20
0.44
|
09:37:00
16.07.2025
|
Handeln
|
Roche
CH0012032048
|
256.10
255.00
|
257.10
254.00
|
|
1.10
0.43
|
09:37:00
16.07.2025
|
Handeln
|
Schindler
CH0024638212
|
285.50
286.50
|
285.50
283.50
|
|
-1.00
-0.35
|
09:20:01
16.07.2025
|
Handeln
|
Schindler
CH0024638196
|
293.40
294.20
|
294.00
292.40
|
|
-0.80
-0.27
|
09:32:02
16.07.2025
|
Handeln
|
SGS
CH1256740924
|
82.64
82.88
|
82.94
82.58
|
|
-0.24
-0.29
|
09:31:16
16.07.2025
|
Handeln
|
SIG Combibloc
CH0435377954
|
15.02
14.96
|
15.02
14.91
|
|
0.06
0.40
|
09:34:43
16.07.2025
|
Handeln
|
Sika
CH0418792922
|
202.90
204.40
|
203.10
202.00
|
|
-1.50
-0.73
|
09:37:32
16.07.2025
|
Handeln
|
Sonova
CH0012549785
|
229.80
229.40
|
229.80
227.90
|
|
0.40
0.17
|
09:37:12
16.07.2025
|
Handeln
|
Straumann
CH1175448666
|
104.50
104.40
|
104.70
103.60
|
|
0.10
0.10
|
09:36:22
16.07.2025
|
Handeln
|
Swiss Life
CH0014852781
|
816.20
816.00
|
817.60
814.80
|
|
0.20
0.02
|
09:33:27
16.07.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
115.40
115.60
|
115.90
115.40
|
|
-0.20
-0.17
|
09:22:05
16.07.2025
|
Handeln
|
Swiss Re
CH0126881561
|
140.30
139.85
|
140.90
139.55
|
|
0.45
0.32
|
09:36:20
16.07.2025
|
Handeln
|
Swisscom
CH0008742519
|
558.50
559.00
|
559.00
555.00
|
|
-0.50
-0.09
|
09:34:55
16.07.2025
|
Handeln
|
Tecan
CH0012100191
|
161.20
160.10
|
161.20
159.20
|
|
1.10
0.69
|
09:37:17
16.07.2025
|
Handeln
|
Temenos
CH0012453913
|
57.55
57.20
|
57.85
57.15
|
|
0.35
0.61
|
09:36:50
16.07.2025
|
Handeln
|
UBS
CH0244767585
|
28.49
28.47
|
28.54
28.28
|
|
0.02
0.07
|
09:37:29
16.07.2025
|
Handeln
|
VAT
CH0311864901
|
333.90
341.80
|
336.60
332.40
|
|
-7.90
-2.31
|
09:37:36
16.07.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
550.80
550.00
|
552.40
549.80
|
|
0.80
0.15
|
09:37:26
16.07.2025
|
Handeln
|