ABB
CH0012221716
|
55.78
55.08
|
55.78
55.26
|
|
0.70
1.27
|
16:24:00
08.09.2025
|
Handeln
|
Adecco
CH0012138605
|
22.76
23.42
|
23.62
22.74
|
|
-0.66
-2.82
|
16:21:47
08.09.2025
|
Handeln
|
Alcon
CH0432492467
|
63.14
64.08
|
63.92
62.96
|
|
-0.94
-1.47
|
16:23:35
08.09.2025
|
Handeln
|
ams-OSRAM
AT0000A3EPA4
|
9.65
9.72
|
9.90
9.60
|
|
-0.07
-0.67
|
16:07:07
08.09.2025
|
Handeln
|
Avolta
CH0023405456
|
44.68
44.68
|
44.96
44.56
|
|
0.00
0.00
|
16:21:20
08.09.2025
|
Handeln
|
Baloise
CH0012410517
|
198.70
200.80
|
201.00
198.30
|
|
-2.10
-1.05
|
16:22:25
08.09.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
1’125.00
1’128.00
|
1’133.00
1’114.00
|
|
-3.00
-0.27
|
16:21:06
08.09.2025
|
Handeln
|
BELIMO
CH1101098163
|
828.00
831.50
|
839.50
828.00
|
|
-3.50
-0.42
|
16:22:04
08.09.2025
|
Handeln
|
Clariant
CH0012142631
|
8.08
8.06
|
8.17
8.06
|
|
0.02
0.25
|
16:22:28
08.09.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
611.50
610.00
|
614.00
606.00
|
|
1.50
0.25
|
16:17:54
08.09.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
243.40
244.40
|
245.20
243.20
|
|
-1.00
-0.41
|
16:22:19
08.09.2025
|
Handeln
|
Galenica
CH0360674466
|
88.05
88.05
|
88.25
87.55
|
|
0.00
0.00
|
16:21:01
08.09.2025
|
Handeln
|
Geberit
CH0030170408
|
602.80
598.20
|
603.60
596.60
|
|
4.60
0.77
|
16:23:32
08.09.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
65.10
64.20
|
65.25
64.25
|
|
0.90
1.40
|
16:23:35
08.09.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’493.00
3’504.00
|
3’514.00
3’484.00
|
|
-11.00
-0.31
|
16:22:48
08.09.2025
|
Handeln
|
Helvetia
CH0466642201
|
196.90
198.70
|
198.70
196.50
|
|
-1.80
-0.91
|
16:23:31
08.09.2025
|
Handeln
|
Holcim
CH0012214059
|
67.32
66.86
|
67.94
66.92
|
|
0.46
0.69
|
16:23:30
08.09.2025
|
Handeln
|
Julius Bär
CH0102484968
|
57.12
57.02
|
57.52
57.04
|
|
0.10
0.18
|
16:24:05
08.09.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
165.30
163.80
|
165.95
163.15
|
|
1.50
0.92
|
16:23:48
08.09.2025
|
Handeln
|
Lindt
CH0010570759
|
125’000.00
124’600.00
|
125’000.00
123’800.00
|
|
400.00
0.32
|
16:05:54
08.09.2025
|
Handeln
|
Lindt
CH0010570767
|
12’770.00
12’650.00
|
12’770.00
12’610.00
|
|
120.00
0.95
|
16:20:19
08.09.2025
|
Handeln
|
Logitech
CH0025751329
|
85.58
85.26
|
85.68
84.64
|
|
0.32
0.38
|
16:24:09
08.09.2025
|
Handeln
|
Lonza
CH0013841017
|
568.40
577.40
|
575.00
567.80
|
|
-9.00
-1.56
|
16:23:32
08.09.2025
|
Handeln
|
Nestlé
CH0038863350
|
74.74
75.41
|
75.26
74.49
|
|
-0.67
-0.89
|
16:24:09
08.09.2025
|
Handeln
|
Novartis
CH0012005267
|
101.84
103.98
|
103.74
101.50
|
|
-2.14
-2.06
|
16:23:55
08.09.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’062.00
1’068.00
|
1’075.00
1’061.50
|
|
-6.00
-0.56
|
16:24:05
08.09.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
136.10
136.70
|
137.00
135.70
|
|
-0.60
-0.44
|
16:21:46
08.09.2025
|
Handeln
|
Richemont
CH0210483332
|
143.60
144.55
|
145.25
143.00
|
|
-0.95
-0.66
|
16:23:13
08.09.2025
|
Handeln
|
Roche
CH0012032113
|
283.40
289.20
|
289.20
283.20
|
|
-5.80
-2.01
|
16:14:39
08.09.2025
|
Handeln
|
Roche
CH0012032048
|
268.30
274.20
|
274.10
268.00
|
|
-5.90
-2.15
|
16:23:17
08.09.2025
|
Handeln
|
Schindler
CH0024638212
|
292.00
291.00
|
293.00
289.00
|
|
1.00
0.34
|
15:55:35
08.09.2025
|
Handeln
|
Schindler
CH0024638196
|
305.80
303.20
|
306.00
302.40
|
|
2.60
0.86
|
16:20:04
08.09.2025
|
Handeln
|
SGS
CH1256740924
|
86.14
85.38
|
86.28
85.00
|
|
0.76
0.89
|
16:24:00
08.09.2025
|
Handeln
|
SIG Group
CH0435377954
|
12.81
12.83
|
12.88
12.64
|
|
-0.02
-0.16
|
16:21:01
08.09.2025
|
Handeln
|
Sika
CH0418792922
|
186.55
185.40
|
187.15
185.25
|
|
1.15
0.62
|
16:24:09
08.09.2025
|
Handeln
|
Sonova
CH0012549785
|
240.10
239.50
|
242.60
238.00
|
|
0.60
0.25
|
16:23:34
08.09.2025
|
Handeln
|
Straumann
CH1175448666
|
94.90
94.94
|
96.16
94.40
|
|
-0.04
-0.04
|
16:23:12
08.09.2025
|
Handeln
|
Swiss Life
CH0014852781
|
830.40
834.00
|
832.40
827.80
|
|
-3.60
-0.43
|
16:23:36
08.09.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
112.30
112.50
|
112.90
111.80
|
|
-0.20
-0.18
|
16:22:30
08.09.2025
|
Handeln
|
Swiss Re
CH0126881561
|
141.05
140.95
|
141.20
139.60
|
|
0.10
0.07
|
16:23:17
08.09.2025
|
Handeln
|
Swisscom
CH0008742519
|
583.50
587.50
|
586.00
579.50
|
|
-4.00
-0.68
|
16:23:40
08.09.2025
|
Handeln
|
Tecan
CH0012100191
|
155.80
156.40
|
157.20
154.00
|
|
-0.60
-0.38
|
16:19:50
08.09.2025
|
Handeln
|
Temenos
CH0012453913
|
60.95
59.45
|
61.20
59.50
|
|
1.50
2.52
|
16:23:02
08.09.2025
|
Handeln
|
UBS
CH0244767585
|
32.20
32.10
|
32.44
32.13
|
|
0.10
0.31
|
16:23:34
08.09.2025
|
Handeln
|
VAT
CH0311864901
|
288.30
276.30
|
290.50
277.30
|
|
12.00
4.34
|
16:24:06
08.09.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
572.40
575.40
|
575.20
570.20
|
|
-3.00
-0.52
|
16:24:01
08.09.2025
|
Handeln
|