ABB
CH0012221716
|
46.80
47.33
|
47.86
45.89
|
|
-0.53
-1.12
|
16:37:18
23.05.2025
|
Accelleron Industries
CH1169360919
|
48.12
48.36
|
49.10
47.04
|
|
-0.24
-0.50
|
16:33:59
23.05.2025
|
Addex Therapeutics
CH0029850754
|
0.06
0.06
|
0.06
0.06
|
|
0.00
1.75
|
16:13:01
23.05.2025
|
Adecco
CH0012138605
|
22.60
23.22
|
23.52
22.10
|
|
-0.62
-2.67
|
16:36:04
23.05.2025
|
Adval Tech
CH0008967926
|
51.50
55.00
|
54.50
51.00
|
|
-3.50
-6.36
|
16:17:33
23.05.2025
|
AEVIS VICTORIA
CH0478634105
|
13.70
13.40
|
13.70
13.35
|
|
0.30
2.24
|
16:24:00
23.05.2025
|
Alcon
CH0432492467
|
70.70
71.62
|
71.98
69.66
|
|
-0.92
-1.28
|
16:37:30
23.05.2025
|
Allreal
CH0008837566
|
188.20
187.60
|
189.00
187.20
|
|
0.60
0.32
|
16:31:15
23.05.2025
|
ALSO
CH0024590272
|
256.50
262.50
|
265.00
254.00
|
|
-6.00
-2.29
|
16:34:09
23.05.2025
|
ams-OSRAM
AT0000A3EPA4
|
7.35
7.73
|
7.91
7.25
|
|
-0.39
-4.98
|
16:36:17
23.05.2025
|
APG SGA
CH0019107025
|
239.00
235.00
|
239.00
235.00
|
|
4.00
1.70
|
15:55:50
23.05.2025
|
Arbonia
CH0110240600
|
5.81
5.85
|
5.93
5.73
|
|
-0.04
-0.68
|
16:34:24
23.05.2025
|
Ascom
CH0011339204
|
3.35
3.34
|
3.35
3.25
|
|
0.02
0.45
|
16:28:28
23.05.2025
|
ASMALLWORLD
CH0404880129
|
1.15
1.15
|
1.15
1.07
|
|
0.00
0.00
|
16:14:38
23.05.2025
|
Autoneum
CH0127480363
|
143.40
145.20
|
145.20
141.20
|
|
-1.80
-1.24
|
16:01:08
23.05.2025
|
Avolta
CH0023405456
|
43.36
44.46
|
44.50
42.84
|
|
-1.10
-2.47
|
16:37:23
23.05.2025
|
BACHEM
CH1176493729
|
48.98
49.50
|
50.40
48.20
|
|
-0.52
-1.05
|
16:28:13
23.05.2025
|
Baloise
CH0012410517
|
192.00
192.70
|
193.20
188.80
|
|
-0.70
-0.36
|
16:37:28
23.05.2025
|
Banque Cantonale de Geneve
CH0350494719
|
241.00
241.00
|
242.00
240.00
|
|
0.00
0.00
|
16:11:09
23.05.2025
|
Banque Cantonale du Jura
CH0350665672
|
61.00
61.50
|
61.00
61.00
|
|
-0.50
-0.81
|
15:47:53
23.05.2025
|
Banque Cantonale Vaudoise
CH0531751755
|
96.60
97.25
|
97.40
95.70
|
|
-0.65
-0.67
|
16:35:09
23.05.2025
|
Barry Callebaut
CH0009002962
|
763.50
732.50
|
768.00
732.00
|
|
31.00
4.23
|
16:36:28
23.05.2025
|
Basellandschaftliche Kantonalbank
CH0001473559
|
936.00
940.00
|
940.00
932.00
|
|
-4.00
-0.43
|
15:58:29
23.05.2025
|
Basilea Pharmaceutica
CH0011432447
|
44.20
44.60
|
44.70
43.75
|
|
-0.40
-0.90
|
16:35:08
23.05.2025
|
BB Biotech
CH0038389992
|
28.90
29.05
|
29.40
28.40
|
|
-0.15
-0.52
|
16:31:32
23.05.2025
|
BELIMO
CH1101098163
|
795.50
803.00
|
807.00
782.50
|
|
-7.50
-0.93
|
16:36:14
23.05.2025
|
Bell
CH0315966322
|
267.00
265.50
|
268.00
264.00
|
|
1.50
0.56
|
16:32:31
23.05.2025
|
Bellevue
CH0028422100
|
9.26
9.44
|
9.46
9.18
|
|
-0.18
-1.91
|
15:23:22
23.05.2025
|
Berner Kantonalbank
CH0009691608
|
251.00
247.50
|
251.00
247.50
|
|
3.50
1.41
|
16:36:41
23.05.2025
|
BioVersys
CH0210362643
|
34.60
35.50
|
34.70
34.40
|
|
-0.90
-2.54
|
16:11:00
23.05.2025
|
BKW
CH0130293662
|
171.00
171.00
|
171.30
169.40
|
|
0.00
0.00
|
16:36:20
23.05.2025
|
Bossard
CH0238627142
|
186.80
190.20
|
191.20
185.00
|
|
-3.40
-1.79
|
16:30:35
23.05.2025
|
Bucher Industries
CH0002432174
|
387.50
392.50
|
394.50
379.50
|
|
-5.00
-1.27
|
16:29:12
23.05.2025
|
Burckhardt Compression
CH0025536027
|
594.00
612.00
|
614.00
587.00
|
|
-18.00
-2.94
|
16:29:16
23.05.2025
|
Burkhalter
CH0212255803
|
127.20
127.80
|
128.00
125.60
|
|
-0.60
-0.47
|
16:36:02
23.05.2025
|
BVZ
CH0008207356
|
965.00
975.00
|
975.00
965.00
|
|
-10.00
-1.03
|
15:37:15
23.05.2025
|
Bystronic
CH0244017502
|
279.50
275.00
|
279.50
269.50
|
|
4.50
1.64
|
16:22:30
23.05.2025
|
Calida
CH0126639464
|
17.26
17.58
|
17.94
17.20
|
|
-0.32
-1.82
|
16:37:12
23.05.2025
|
Carlo Gavazzi
CH1278877563
|
210.00
203.00
|
210.00
210.00
|
|
7.00
3.45
|
09:16:59
23.05.2025
|
Cembra Money Bank
CH0225173167
|
102.90
103.70
|
103.80
101.10
|
|
-0.80
-0.77
|
16:30:03
23.05.2025
|
Cicor Technologies
CH0008702190
|
123.50
123.50
|
125.50
121.00
|
|
0.00
0.00
|
15:46:23
23.05.2025
|
Clariant
CH0012142631
|
9.30
9.56
|
9.56
9.15
|
|
-0.27
-2.77
|
16:37:26
23.05.2025
|
COLTENE
CH0025343259
|
64.70
64.70
|
65.10
63.00
|
|
0.00
0.00
|
16:30:05
23.05.2025
|
Comet
CH0360826991
|
219.40
225.20
|
228.80
215.60
|
|
-5.80
-2.58
|
16:36:32
23.05.2025
|
Compagnie Financiere Tradition
CH0014345117
|
241.00
243.00
|
244.00
236.00
|
|
-2.00
-0.82
|
16:24:31
23.05.2025
|
COSMO Pharmaceuticals
NL0011832936
|
55.70
53.90
|
55.80
53.30
|
|
1.80
3.34
|
16:36:59
23.05.2025
|
Richemont
CH0210483332
|
156.70
160.30
|
160.95
153.35
|
|
-3.60
-2.25
|
16:37:29
23.05.2025
|