ABB
CH0012221716
|
28.80
28.80
|
29.13
28.66
|
|
0.05
0.17
|
17:30:00
25.05.2022
|
Achiko
CH0522213468
|
0.10
0.10
|
0.12
0.10
|
|
-0.01
-5.12
|
17:30:00
25.05.2022
|
Addex Therapeutics
CH0029850754
|
0.62
0.62
|
0.62
0.57
|
|
0.02
3.00
|
16:20:32
25.05.2022
|
Adecco
CH0012138605
|
35.58
35.58
|
35.93
34.94
|
|
0.08
0.23
|
17:30:00
25.05.2022
|
Adval Tech
CH0008967926
|
144.00
144.00
|
144.00
144.00
|
|
-2.00
-1.37
|
12:24:08
25.05.2022
|
AEVIS VICTORIA
CH0478634105
|
17.75
17.75
|
17.75
17.70
|
|
0.05
0.28
|
11:30:48
25.05.2022
|
AIRESIS
CH0010947627
|
0.64
0.64
|
0.69
0.64
|
|
-0.05
-6.57
|
14:50:35
25.05.2022
|
Alcon
CH0432492467
|
69.80
69.80
|
71.00
69.38
|
|
-0.70
-0.99
|
17:30:00
25.05.2022
|
Allreal
CH0008837566
|
176.20
176.20
|
178.60
175.40
|
|
0.00
0.00
|
17:30:00
25.05.2022
|
ALSO
CH0024590272
|
194.20
194.20
|
197.00
190.00
|
|
-1.60
-0.82
|
17:30:00
25.05.2022
|
Aluflexpack
CH0453226893
|
16.32
16.32
|
16.72
15.56
|
|
0.90
5.84
|
17:30:00
25.05.2022
|
ams
AT0000A18XM4
|
10.88
10.88
|
11.19
10.65
|
|
-0.14
-1.23
|
17:30:00
25.05.2022
|
APG SGA
CH0019107025
|
179.00
179.00
|
180.00
179.00
|
|
0.00
0.00
|
17:30:00
25.05.2022
|
Arbonia
CH0110240600
|
15.18
15.18
|
15.22
14.74
|
|
0.32
2.15
|
17:30:00
25.05.2022
|
Arundel
CH0002271010
|
2.06
2.06
|
2.06
2.06
|
|
0.00
0.00
|
17:30:00
25.05.2022
|
ARYZTA
CH0043238366
|
0.90
0.90
|
0.92
0.89
|
|
0.00
0.00
|
17:30:00
25.05.2022
|
Ascom
CH0011339204
|
7.55
7.55
|
7.67
7.46
|
|
0.04
0.53
|
17:30:00
25.05.2022
|
ASMALLWORLD
CH0404880129
|
2.65
2.65
|
2.65
2.65
|
|
0.05
1.92
|
17:30:00
25.05.2022
|
Autoneum
CH0127480363
|
114.40
114.40
|
114.80
110.60
|
|
0.80
0.70
|
17:30:00
25.05.2022
|
Bâloise
CH0012410517
|
166.90
166.90
|
167.60
166.00
|
|
2.10
1.27
|
17:30:00
25.05.2022
|
Banque Cantonale de Geneve
CH0350494719
|
162.50
162.50
|
163.50
160.50
|
|
2.00
1.25
|
16:42:34
25.05.2022
|
Banque Cantonale du Jura
CH0350665672
|
53.50
53.50
|
54.00
53.50
|
|
-1.50
-2.73
|
16:33:37
25.05.2022
|
Banque Cantonale Vaudoise
CH0531751755
|
79.95
79.95
|
80.75
79.75
|
|
0.65
0.82
|
17:30:00
25.05.2022
|
Barry Callebaut
CH0009002962
|
2’156.00
2’156.00
|
2’176.00
2’150.00
|
|
2.00
0.09
|
17:30:00
25.05.2022
|
Basellandschaftliche Kantonalbank
CH0001473559
|
898.00
898.00
|
908.00
898.00
|
|
2.00
0.22
|
17:30:00
25.05.2022
|
Basilea Pharmaceutica
CH0011432447
|
33.20
33.20
|
33.45
32.25
|
|
0.65
2.00
|
17:30:00
25.05.2022
|
BB Biotech
CH0038389992
|
54.10
54.10
|
54.30
53.60
|
|
0.50
0.93
|
17:30:00
25.05.2022
|
BELIMO
CH1101098163
|
368.00
368.00
|
373.50
362.00
|
|
2.50
0.68
|
17:30:00
25.05.2022
|
Bell
CH0315966322
|
253.50
253.50
|
253.50
250.00
|
|
1.50
0.60
|
17:30:00
25.05.2022
|
Bellevue
CH0028422100
|
34.80
34.80
|
34.80
34.55
|
|
0.05
0.14
|
17:30:00
25.05.2022
|
Berner Kantonalbank
CH0009691608
|
210.00
210.00
|
212.00
210.00
|
|
0.00
0.00
|
17:30:00
25.05.2022
|
BKW
CH0130293662
|
115.60
115.60
|
117.00
114.00
|
|
-0.20
-0.17
|
17:30:00
25.05.2022
|
Blackstone Resources
CH0460027110
|
0.70
0.70
|
0.75
0.70
|
|
0.01
1.59
|
16:59:39
25.05.2022
|
Bobst
CH0012684657
|
71.80
71.80
|
76.90
70.10
|
|
0.40
0.56
|
17:30:00
25.05.2022
|
Bossard
CH0238627142
|
196.60
196.60
|
196.80
192.20
|
|
3.00
1.55
|
17:30:00
25.05.2022
|
Bucher Industries
CH0002432174
|
334.60
334.60
|
337.60
328.80
|
|
3.60
1.09
|
17:30:00
25.05.2022
|
Burckhardt Compression
CH0025536027
|
467.50
467.50
|
472.00
463.00
|
|
2.00
0.43
|
17:30:00
25.05.2022
|
Burkhalter
CH0212255803
|
79.40
79.40
|
79.40
78.20
|
|
1.00
1.28
|
17:30:00
25.05.2022
|
BVZ
CH0008207356
|
740.00
740.00
|
0.00
0.00
|
|
-10.00
-1.33
|
17:31:37
24.05.2022
|
Bystronic
CH0244017502
|
748.00
748.00
|
756.00
739.00
|
|
1.00
0.13
|
17:30:00
25.05.2022
|
Calida
CH0126639464
|
45.65
45.65
|
46.20
45.10
|
|
-0.20
-0.44
|
17:30:00
25.05.2022
|
Carlo Gavazzi
CH0011003594
|
290.00
290.00
|
290.00
284.00
|
|
0.00
0.00
|
17:30:00
25.05.2022
|
Cembra Money Bank
CH0225173167
|
68.40
68.40
|
69.15
68.00
|
|
0.05
0.07
|
17:30:00
25.05.2022
|
CI Com
CH0001625810
|
2.80
2.80
|
0.00
0.00
|
|
0.00
0.00
|
13:59:01
11.04.2022
|
Cicor Technologies
CH0008702190
|
47.40
47.40
|
47.40
47.20
|
|
0.20
0.42
|
17:30:00
25.05.2022
|
Clariant
CH0012142631
|
17.94
17.94
|
18.22
17.88
|
|
-0.08
-0.44
|
17:30:00
25.05.2022
|
COLTENE
CH0025343259
|
87.00
87.00
|
88.50
85.70
|
|
-1.40
-1.58
|
17:30:00
25.05.2022
|
Compagnie Financiere Tradition
CH0014345117
|
110.00
110.00
|
110.50
108.00
|
|
2.00
1.85
|
17:13:33
25.05.2022
|
Richemont
CH0210483332
|
94.80
94.80
|
95.40
92.24
|
|
1.82
1.96
|
17:30:00
25.05.2022
|