ABB
CH0012221716
|
28.61
28.61
|
29.16
28.51
|
|
0.20
0.70
|
17:30:36
20.05.2022
|
Achiko
CH0522213468
|
0.11
0.11
|
0.12
0.11
|
|
0.01
8.57
|
14:19:12
20.05.2022
|
Addex Therapeutics
CH0029850754
|
0.62
0.62
|
0.62
0.59
|
|
0.02
2.99
|
14:49:14
20.05.2022
|
Adecco
CH0012138605
|
35.60
35.60
|
36.25
35.52
|
|
0.43
1.22
|
17:30:36
20.05.2022
|
Adval Tech
CH0008967926
|
146.00
146.00
|
0.00
0.00
|
|
2.00
1.39
|
16:18:21
19.05.2022
|
AEVIS VICTORIA
CH0478634105
|
18.75
18.75
|
18.90
18.05
|
|
0.70
3.88
|
17:19:15
20.05.2022
|
AIRESIS
CH0010947627
|
0.65
0.65
|
0.00
0.00
|
|
-0.06
-7.80
|
16:10:12
19.05.2022
|
Alcon
CH0432492467
|
70.30
70.30
|
71.12
69.76
|
|
0.78
1.12
|
17:30:36
20.05.2022
|
Allreal
CH0008837566
|
178.60
178.60
|
179.00
177.40
|
|
1.60
0.90
|
17:30:36
20.05.2022
|
ALSO
CH0024590272
|
195.00
195.00
|
199.60
195.00
|
|
0.40
0.21
|
17:30:36
20.05.2022
|
Aluflexpack
CH0453226893
|
15.34
15.34
|
15.62
15.28
|
|
-0.10
-0.65
|
17:30:36
20.05.2022
|
ams
AT0000A18XM4
|
11.10
11.10
|
11.52
11.04
|
|
0.03
0.27
|
17:30:36
20.05.2022
|
APG SGA
CH0019107025
|
179.00
179.00
|
179.00
177.00
|
|
3.00
1.70
|
17:30:36
20.05.2022
|
Arbonia
CH0110240600
|
15.16
15.16
|
15.54
15.16
|
|
-0.28
-1.81
|
17:30:36
20.05.2022
|
Arundel
CH0002271010
|
2.08
2.08
|
2.08
1.53
|
|
0.04
1.96
|
16:22:42
20.05.2022
|
ARYZTA
CH0043238366
|
0.90
0.90
|
0.91
0.88
|
|
0.02
1.97
|
17:30:36
20.05.2022
|
Ascom
CH0011339204
|
7.85
7.85
|
7.93
7.66
|
|
0.15
1.95
|
17:30:36
20.05.2022
|
ASMALLWORLD
CH0404880129
|
2.60
2.60
|
2.60
2.60
|
|
0.05
1.96
|
11:33:29
20.05.2022
|
Autoneum
CH0127480363
|
117.60
117.60
|
121.80
117.20
|
|
-0.60
-0.51
|
17:30:36
20.05.2022
|
Bâloise
CH0012410517
|
163.20
163.20
|
164.70
162.60
|
|
0.80
0.49
|
17:30:36
20.05.2022
|
Bank Linth LLB
CH0001307757
|
580.00
580.00
|
0.00
0.00
|
|
-20.00
-3.33
|
17:30:12
18.05.2022
|
Banque Cantonale de Geneve
CH0350494719
|
165.00
165.00
|
165.00
163.50
|
|
2.00
1.23
|
17:30:36
20.05.2022
|
Banque Cantonale du Jura
CH0350665672
|
54.00
54.00
|
54.00
50.50
|
|
3.50
6.93
|
16:06:45
20.05.2022
|
Banque Cantonale Vaudoise
CH0531751755
|
77.70
77.70
|
78.60
77.40
|
|
-0.40
-0.51
|
17:30:36
20.05.2022
|
Barry Callebaut
CH0009002962
|
2’140.00
2’140.00
|
2’150.00
2’106.00
|
|
44.00
2.10
|
17:30:36
20.05.2022
|
Basellandschaftliche Kantonalbank
CH0001473559
|
902.00
902.00
|
906.00
902.00
|
|
0.00
0.00
|
17:30:36
20.05.2022
|
Basilea Pharmaceutica
CH0011432447
|
32.60
32.60
|
32.60
31.80
|
|
0.95
3.00
|
17:30:36
20.05.2022
|
BB Biotech
CH0038389992
|
55.20
55.20
|
56.30
55.10
|
|
0.20
0.36
|
17:30:36
20.05.2022
|
BELIMO
CH1101098163
|
375.00
375.00
|
382.00
373.50
|
|
0.50
0.13
|
17:30:36
20.05.2022
|
Bell
CH0315966322
|
251.00
251.00
|
259.00
251.00
|
|
-5.50
-2.14
|
17:30:36
20.05.2022
|
Bellevue
CH0028422100
|
34.90
34.90
|
35.20
34.50
|
|
-0.20
-0.57
|
17:30:36
20.05.2022
|
Berner Kantonalbank
CH0009691608
|
212.00
212.00
|
215.50
211.00
|
|
-3.50
-1.62
|
17:30:36
20.05.2022
|
BKW
CH0130293662
|
115.40
115.40
|
116.70
112.30
|
|
1.80
1.58
|
17:30:36
20.05.2022
|
Blackstone Resources
CH0460027110
|
0.72
0.72
|
0.79
0.70
|
|
-0.03
-4.00
|
17:09:47
20.05.2022
|
Bobst
CH0012684657
|
72.70
72.70
|
73.60
71.80
|
|
0.40
0.55
|
17:30:36
20.05.2022
|
Bossard
CH0238627142
|
192.60
192.60
|
197.20
190.00
|
|
1.40
0.73
|
17:30:36
20.05.2022
|
Bucher Industries
CH0002432174
|
334.20
334.20
|
342.60
334.20
|
|
0.20
0.06
|
17:30:36
20.05.2022
|
Burckhardt Compression
CH0025536027
|
458.00
458.00
|
470.50
458.00
|
|
-4.00
-0.87
|
17:30:36
20.05.2022
|
Burkhalter
CH0212255803
|
78.00
78.00
|
79.00
77.20
|
|
0.40
0.52
|
17:30:36
20.05.2022
|
BVZ
CH0008207356
|
750.00
750.00
|
750.00
750.00
|
|
10.00
1.35
|
14:14:08
20.05.2022
|
Bystronic
CH0244017502
|
763.00
763.00
|
785.00
763.00
|
|
-11.00
-1.42
|
17:30:36
20.05.2022
|
Calida
CH0126639464
|
45.70
45.70
|
46.40
45.45
|
|
-0.30
-0.65
|
17:30:36
20.05.2022
|
Carlo Gavazzi
CH0011003594
|
288.00
288.00
|
289.00
282.00
|
|
11.00
3.97
|
17:15:50
20.05.2022
|
Cembra Money Bank
CH0225173167
|
67.90
67.90
|
70.00
67.65
|
|
-1.40
-2.02
|
17:30:36
20.05.2022
|
CI Com
CH0001625810
|
2.80
2.80
|
0.00
0.00
|
|
0.00
0.00
|
13:59:01
11.04.2022
|
Cicor Technologies
CH0008702190
|
47.20
47.20
|
47.20
47.20
|
|
0.00
0.00
|
13:07:13
20.05.2022
|
Clariant
CH0012142631
|
18.12
18.12
|
18.18
17.88
|
|
0.32
1.80
|
17:30:36
20.05.2022
|
Compagnie Financiere Tradition
CH0014345117
|
110.50
110.50
|
111.00
109.00
|
|
0.50
0.45
|
17:30:36
20.05.2022
|
Richemont
CH0210483332
|
91.76
91.76
|
97.26
90.88
|
|
-13.84
-13.11
|
17:30:36
20.05.2022
|