ABB
CH0012221716
|
56.72
56.22
|
57.54
56.26
|
|
0.50
0.89
|
17:33:20
26.09.2025
|
Handeln
|
Adecco
CH0012138605
|
22.32
21.98
|
22.38
22.04
|
|
0.34
1.55
|
17:39:11
26.09.2025
|
Handeln
|
Alcon
CH0432492467
|
58.94
58.84
|
59.30
58.60
|
|
0.10
0.17
|
17:31:16
26.09.2025
|
Handeln
|
Avolta
CH0023405456
|
45.20
45.30
|
45.70
44.94
|
|
-0.10
-0.22
|
17:31:16
26.09.2025
|
Handeln
|
Baloise
CH0012410517
|
196.40
195.00
|
196.60
194.90
|
|
1.40
0.72
|
17:31:16
26.09.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
1’093.00
1’095.00
|
1’105.00
1’085.00
|
|
-2.00
-0.18
|
17:31:16
26.09.2025
|
Handeln
|
BELIMO
CH1101098163
|
816.50
814.50
|
824.50
809.00
|
|
2.00
0.25
|
17:31:16
26.09.2025
|
Handeln
|
Clariant
CH0012142631
|
7.31
7.36
|
7.41
7.25
|
|
-0.05
-0.68
|
17:31:51
26.09.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
561.00
565.50
|
566.50
557.50
|
|
-4.50
-0.80
|
17:32:19
26.09.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
239.00
237.80
|
243.20
238.80
|
|
1.20
0.50
|
17:31:16
26.09.2025
|
Handeln
|
Geberit
CH0030170408
|
585.20
581.40
|
586.80
581.80
|
|
3.80
0.65
|
17:31:16
26.09.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
61.85
61.65
|
62.20
61.10
|
|
0.20
0.32
|
17:31:16
26.09.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’201.00
3’186.00
|
3’208.00
3’178.00
|
|
15.00
0.47
|
17:31:16
26.09.2025
|
Handeln
|
Helvetia
CH0466642201
|
194.80
193.60
|
195.20
193.90
|
|
1.20
0.62
|
17:31:16
26.09.2025
|
Handeln
|
Holcim
CH0012214059
|
67.32
66.52
|
67.36
66.66
|
|
0.80
1.20
|
17:36:18
26.09.2025
|
Handeln
|
Julius Bär
CH0102484968
|
53.66
53.26
|
53.86
53.42
|
|
0.40
0.75
|
17:31:16
26.09.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
152.85
151.85
|
153.00
151.95
|
|
1.00
0.66
|
17:31:45
26.09.2025
|
Handeln
|
Lindt
CH0010570759
|
120’200.00
119’400.00
|
120’800.00
119’600.00
|
|
800.00
0.67
|
17:31:16
26.09.2025
|
Handeln
|
Lindt
CH0010570767
|
12’300.00
12’180.00
|
12’350.00
12’210.00
|
|
120.00
0.99
|
17:31:16
26.09.2025
|
Handeln
|
Logitech
CH0025751329
|
86.34
86.88
|
86.90
85.90
|
|
-0.54
-0.62
|
17:31:16
26.09.2025
|
Handeln
|
Lonza
CH0013841017
|
522.20
518.00
|
527.00
515.60
|
|
4.20
0.81
|
17:38:26
26.09.2025
|
Handeln
|
Nestlé
CH0038863350
|
71.14
71.00
|
71.67
70.90
|
|
0.14
0.20
|
17:39:08
26.09.2025
|
Handeln
|
Novartis
CH0012005267
|
98.40
98.00
|
98.66
97.20
|
|
0.40
0.41
|
17:32:38
26.09.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’032.50
1’031.00
|
1’040.50
1’024.00
|
|
1.50
0.15
|
17:31:16
26.09.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
134.10
133.50
|
134.80
133.40
|
|
0.60
0.45
|
17:31:16
26.09.2025
|
Handeln
|
Richemont
CH0210483332
|
149.15
148.40
|
150.05
148.05
|
|
0.75
0.51
|
17:31:16
26.09.2025
|
Handeln
|
Roche
CH0012032113
|
265.40
267.20
|
268.40
265.00
|
|
-1.80
-0.67
|
17:31:16
26.09.2025
|
Handeln
|
Roche
CH0012032048
|
253.50
255.00
|
255.90
252.20
|
|
-1.50
-0.59
|
17:34:03
26.09.2025
|
Handeln
|
Schindler
CH0024638212
|
285.00
283.00
|
285.00
282.50
|
|
2.00
0.71
|
17:31:16
26.09.2025
|
Handeln
|
Schindler
CH0024638196
|
300.00
298.60
|
300.60
298.40
|
|
1.40
0.47
|
17:31:16
26.09.2025
|
Handeln
|
SGS
CH1256740924
|
81.00
80.70
|
81.26
80.70
|
|
0.30
0.37
|
17:31:16
26.09.2025
|
Handeln
|
SIG Group
CH0435377954
|
8.30
8.36
|
8.41
8.22
|
|
-0.06
-0.72
|
17:31:16
26.09.2025
|
Handeln
|
Sika
CH0418792922
|
174.50
173.05
|
174.50
172.00
|
|
1.45
0.84
|
17:31:16
26.09.2025
|
Handeln
|
Sonova
CH0012549785
|
220.70
221.40
|
223.70
217.60
|
|
-0.70
-0.32
|
17:31:16
26.09.2025
|
Handeln
|
Straumann
CH1175448666
|
86.94
87.66
|
88.44
86.28
|
|
-0.72
-0.82
|
17:31:16
26.09.2025
|
Handeln
|
Swiss Life
CH0014852781
|
842.80
832.20
|
847.80
838.60
|
|
10.60
1.27
|
17:31:25
26.09.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
109.50
109.10
|
110.00
109.10
|
|
0.40
0.37
|
17:31:16
26.09.2025
|
Handeln
|
Swiss Re
CH0126881561
|
145.40
142.15
|
145.80
142.90
|
|
3.25
2.29
|
17:32:17
26.09.2025
|
Handeln
|
Swisscom
CH0008742519
|
580.50
576.50
|
582.50
576.50
|
|
4.00
0.69
|
17:31:16
26.09.2025
|
Handeln
|
Temenos
CH0012453913
|
63.55
64.70
|
64.75
63.40
|
|
-1.15
-1.78
|
17:31:16
26.09.2025
|
Handeln
|
UBS
CH0244767585
|
32.49
32.32
|
32.57
32.18
|
|
0.17
0.53
|
17:34:56
26.09.2025
|
Handeln
|
VAT
CH0311864901
|
313.40
339.70
|
339.90
312.10
|
|
-26.30
-7.74
|
17:31:16
26.09.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
562.00
553.40
|
562.40
556.00
|
|
8.60
1.55
|
17:37:54
26.09.2025
|
Handeln
|