ABB
CH0012221716
|
46.78
47.47
|
47.35
46.62
|
|
-0.69
-1.45
|
17:32:30
04.07.2025
|
Handeln
|
Adecco
CH0012138605
|
24.80
25.08
|
25.20
24.80
|
|
-0.28
-1.12
|
17:30:21
04.07.2025
|
Handeln
|
Alcon
CH0432492467
|
69.86
69.74
|
70.02
69.08
|
|
0.12
0.17
|
17:30:21
04.07.2025
|
Handeln
|
ams-OSRAM
AT0000A3EPA4
|
12.00
11.95
|
12.03
11.53
|
|
0.05
0.42
|
17:34:05
04.07.2025
|
Handeln
|
Avolta
CH0023405456
|
43.98
44.26
|
44.16
43.76
|
|
-0.28
-0.63
|
17:30:21
04.07.2025
|
Handeln
|
Baloise
CH0012410517
|
193.30
193.60
|
194.40
192.10
|
|
-0.30
-0.15
|
17:30:21
04.07.2025
|
Handeln
|
Barry Callebaut
CH0009002962
|
927.00
921.00
|
927.50
912.50
|
|
6.00
0.65
|
17:30:21
04.07.2025
|
Handeln
|
BELIMO
CH1101098163
|
798.00
802.50
|
800.00
789.00
|
|
-4.50
-0.56
|
17:30:21
04.07.2025
|
Handeln
|
Clariant
CH0012142631
|
8.53
8.63
|
8.54
8.44
|
|
-0.10
-1.16
|
17:34:05
04.07.2025
|
Handeln
|
EMS-CHEMIE
CH0016440353
|
616.50
618.00
|
619.50
612.50
|
|
-1.50
-0.24
|
17:35:33
04.07.2025
|
Handeln
|
Flughafen Zürich
CH0319416936
|
222.40
224.00
|
223.60
221.20
|
|
-1.60
-0.71
|
17:30:31
04.07.2025
|
Handeln
|
Galenica
CH0360674466
|
88.75
88.30
|
88.95
88.00
|
|
0.45
0.51
|
17:30:21
04.07.2025
|
Handeln
|
Geberit
CH0030170408
|
610.20
615.80
|
614.80
608.80
|
|
-5.60
-0.91
|
17:30:21
04.07.2025
|
Handeln
|
Georg Fischer
CH1169151003
|
62.65
63.35
|
63.15
62.00
|
|
-0.70
-1.10
|
17:30:21
04.07.2025
|
Handeln
|
Givaudan
CH0010645932
|
3’869.00
3’874.00
|
3’876.00
3’836.00
|
|
-5.00
-0.13
|
17:30:21
04.07.2025
|
Handeln
|
Helvetia
CH0466642201
|
192.80
192.80
|
193.70
191.50
|
|
0.00
0.00
|
17:30:21
04.07.2025
|
Handeln
|
Holcim
CH0012214059
|
59.36
59.68
|
59.70
58.88
|
|
-0.32
-0.54
|
17:30:21
04.07.2025
|
Handeln
|
Julius Bär
CH0102484968
|
53.38
53.92
|
54.04
53.04
|
|
-0.54
-1.00
|
17:30:21
04.07.2025
|
Handeln
|
Kühne + Nagel International
CH0025238863
|
171.35
173.40
|
173.15
171.20
|
|
-2.05
-1.18
|
17:30:21
04.07.2025
|
Handeln
|
Lindt
CH0010570759
|
131’400.00
131’800.00
|
132’000.00
130’400.00
|
|
-400.00
-0.30
|
17:30:21
04.07.2025
|
Handeln
|
Lindt
CH0010570767
|
13’320.00
13’260.00
|
13’360.00
13’160.00
|
|
60.00
0.45
|
17:30:21
04.07.2025
|
Handeln
|
Logitech
CH0025751329
|
73.30
73.78
|
73.80
72.62
|
|
-0.48
-0.65
|
17:30:21
04.07.2025
|
Handeln
|
Lonza
CH0013841017
|
560.20
556.80
|
564.60
550.80
|
|
3.40
0.61
|
17:30:21
04.07.2025
|
Handeln
|
Nestlé
CH0038863350
|
79.27
79.59
|
79.51
78.88
|
|
-0.32
-0.40
|
17:30:21
04.07.2025
|
Handeln
|
Novartis
CH0012005267
|
98.12
96.80
|
99.65
96.51
|
|
1.32
1.36
|
17:32:47
04.07.2025
|
Handeln
|
Partners Group
CH0024608827
|
1’032.50
1’044.00
|
1’041.00
1’026.50
|
|
-11.50
-1.10
|
17:30:21
04.07.2025
|
Handeln
|
PSP Swiss Property
CH0018294154
|
143.90
143.60
|
143.90
142.50
|
|
0.30
0.21
|
17:30:21
04.07.2025
|
Handeln
|
Richemont
CH0210483332
|
149.15
150.80
|
150.20
147.60
|
|
-1.65
-1.09
|
17:30:21
04.07.2025
|
Handeln
|
Roche
CH0012032113
|
276.40
274.80
|
280.00
271.80
|
|
1.60
0.58
|
17:30:21
04.07.2025
|
Handeln
|
Roche
CH0012032048
|
260.00
257.60
|
263.90
255.80
|
|
2.40
0.93
|
17:34:11
04.07.2025
|
Handeln
|
Schindler
CH0024638212
|
283.50
285.00
|
284.00
281.50
|
|
-1.50
-0.53
|
17:30:21
04.07.2025
|
Handeln
|
Schindler
CH0024638196
|
291.20
292.40
|
292.00
290.00
|
|
-1.20
-0.41
|
17:30:21
04.07.2025
|
Handeln
|
SGS
CH1256740924
|
83.38
83.40
|
83.86
82.98
|
|
-0.02
-0.02
|
17:30:21
04.07.2025
|
Handeln
|
SIG Combibloc
CH0435377954
|
14.61
14.73
|
14.68
14.50
|
|
-0.12
-0.81
|
17:30:21
04.07.2025
|
Handeln
|
Sika
CH0418792922
|
208.50
210.70
|
209.70
206.50
|
|
-2.20
-1.04
|
17:30:21
04.07.2025
|
Handeln
|
Sonova
CH0012549785
|
234.30
235.50
|
235.40
232.80
|
|
-1.20
-0.51
|
17:30:21
04.07.2025
|
Handeln
|
Straumann
CH1175448666
|
105.25
106.15
|
105.70
103.90
|
|
-0.90
-0.85
|
17:30:21
04.07.2025
|
Handeln
|
Swiss Life
CH0014852781
|
805.00
808.60
|
808.60
802.80
|
|
-3.60
-0.45
|
17:30:21
04.07.2025
|
Handeln
|
Swiss Prime Site
CH0008038389
|
117.00
117.10
|
117.30
116.50
|
|
-0.10
-0.09
|
17:30:21
04.07.2025
|
Handeln
|
Swiss Re
CH0126881561
|
138.00
137.90
|
138.45
136.70
|
|
0.10
0.07
|
17:30:21
04.07.2025
|
Handeln
|
Swisscom
CH0008742519
|
567.50
562.00
|
568.00
562.50
|
|
5.50
0.98
|
17:30:21
04.07.2025
|
Handeln
|
Tecan
CH0012100191
|
165.30
163.10
|
166.20
161.90
|
|
2.20
1.35
|
17:30:21
04.07.2025
|
Handeln
|
Temenos
CH0012453913
|
57.85
58.55
|
58.15
57.40
|
|
-0.70
-1.20
|
17:30:21
04.07.2025
|
Handeln
|
UBS
CH0244767585
|
27.37
27.76
|
27.74
27.22
|
|
-0.39
-1.40
|
17:38:00
04.07.2025
|
Handeln
|
VAT
CH0311864901
|
333.20
337.40
|
336.80
329.30
|
|
-4.20
-1.24
|
17:30:21
04.07.2025
|
Handeln
|
Zurich Insurance
CH0011075394
|
551.60
553.40
|
553.00
549.40
|
|
-1.80
-0.33
|
17:30:21
04.07.2025
|
Handeln
|