ABB
CH0012221716
|
47.90
47.53
|
47.95
47.47
|
|
0.37
0.78
|
12:34:45
20.05.2025
|
Accelleron Industries
CH1169360919
|
49.80
49.30
|
49.90
49.36
|
|
0.50
1.01
|
12:33:02
20.05.2025
|
Addex Therapeutics
CH0029850754
|
0.06
0.06
|
0.06
0.06
|
|
0.00
-4.04
|
11:47:11
20.05.2025
|
Adecco
CH0012138605
|
23.86
23.50
|
24.20
23.38
|
|
0.36
1.53
|
12:34:53
20.05.2025
|
Adval Tech
CH0008967926
|
51.50
55.00
|
0.00
0.00
|
|
-3.50
-6.36
|
09:17:25
19.05.2025
|
AEVIS VICTORIA
CH0478634105
|
13.45
13.45
|
13.45
13.45
|
|
0.00
0.00
|
09:00:50
20.05.2025
|
Alcon
CH0432492467
|
74.28
74.08
|
74.34
73.48
|
|
0.20
0.27
|
12:34:06
20.05.2025
|
Allreal
CH0008837566
|
187.40
187.20
|
187.80
187.00
|
|
0.20
0.11
|
12:08:30
20.05.2025
|
ALSO
CH0024590272
|
269.00
269.00
|
269.50
266.50
|
|
0.00
0.00
|
12:16:57
20.05.2025
|
ams-OSRAM
AT0000A3EPA4
|
7.54
7.65
|
7.57
7.46
|
|
-0.11
-1.44
|
12:17:30
20.05.2025
|
APG SGA
CH0019107025
|
236.00
239.00
|
238.00
236.00
|
|
-3.00
-1.26
|
12:30:52
20.05.2025
|
Arbonia
CH0110240600
|
6.07
5.98
|
6.07
5.94
|
|
0.09
1.51
|
12:11:45
20.05.2025
|
Ascom
CH0011339204
|
3.40
3.35
|
3.41
3.31
|
|
0.06
1.64
|
12:29:13
20.05.2025
|
ASMALLWORLD
CH0404880129
|
1.14
1.13
|
1.14
1.14
|
|
0.01
0.88
|
09:00:50
20.05.2025
|
Autoneum
CH0127480363
|
144.80
146.60
|
146.20
144.20
|
|
-1.80
-1.23
|
12:17:46
20.05.2025
|
Avolta
CH0023405456
|
44.44
44.78
|
44.90
44.32
|
|
-0.34
-0.76
|
12:34:47
20.05.2025
|
BACHEM
CH1176493729
|
52.30
52.35
|
52.80
51.95
|
|
-0.05
-0.10
|
12:31:12
20.05.2025
|
Baloise
CH0012410517
|
192.10
191.80
|
192.30
190.60
|
|
0.30
0.16
|
12:32:54
20.05.2025
|
Banque Cantonale de Geneve
CH0350494719
|
242.00
241.00
|
243.00
241.00
|
|
1.00
0.41
|
10:54:51
20.05.2025
|
Banque Cantonale du Jura
CH0350665672
|
61.50
61.50
|
61.50
61.50
|
|
0.00
0.00
|
11:21:12
20.05.2025
|
Banque Cantonale Vaudoise
CH0531751755
|
97.40
97.50
|
97.90
97.15
|
|
-0.10
-0.10
|
12:31:01
20.05.2025
|
Barry Callebaut
CH0009002962
|
735.00
735.00
|
740.00
731.00
|
|
0.00
0.00
|
12:34:49
20.05.2025
|
Basellandschaftliche Kantonalbank
CH0001473559
|
934.00
940.00
|
940.00
934.00
|
|
-6.00
-0.64
|
11:48:43
20.05.2025
|
Basilea Pharmaceutica
CH0011432447
|
44.75
44.50
|
44.90
44.40
|
|
0.25
0.56
|
12:34:02
20.05.2025
|
BB Biotech
CH0038389992
|
29.15
29.15
|
29.30
29.05
|
|
0.00
0.00
|
12:06:55
20.05.2025
|
BELIMO
CH1101098163
|
798.50
791.00
|
799.50
790.00
|
|
7.50
0.95
|
12:30:40
20.05.2025
|
Bell
CH0315966322
|
270.50
271.00
|
270.50
270.50
|
|
-0.50
-0.18
|
09:00:50
20.05.2025
|
Bellevue
CH0028422100
|
9.02
9.16
|
9.18
8.94
|
|
-0.14
-1.53
|
09:41:20
20.05.2025
|
Berner Kantonalbank
CH0009691608
|
245.50
246.00
|
246.00
245.00
|
|
-0.50
-0.20
|
12:02:33
20.05.2025
|
BioVersys
CH0210362643
|
34.20
33.70
|
34.20
34.20
|
|
0.50
1.48
|
12:00:37
20.05.2025
|
BKW
CH0130293662
|
166.70
165.50
|
166.70
165.30
|
|
1.20
0.73
|
12:33:19
20.05.2025
|
Bossard
CH0238627142
|
195.40
195.20
|
195.40
194.00
|
|
0.20
0.10
|
12:29:59
20.05.2025
|
Bucher Industries
CH0002432174
|
397.50
396.50
|
398.50
395.00
|
|
1.00
0.25
|
12:33:49
20.05.2025
|
Burckhardt Compression
CH0025536027
|
622.00
622.00
|
624.00
618.00
|
|
0.00
0.00
|
12:11:04
20.05.2025
|
Burkhalter
CH0212255803
|
125.60
126.40
|
127.60
125.60
|
|
-0.80
-0.63
|
12:32:35
20.05.2025
|
BVZ
CH0008207356
|
995.00
970.00
|
995.00
995.00
|
|
25.00
2.58
|
12:08:53
20.05.2025
|
Bystronic
CH0244017502
|
285.00
288.50
|
290.00
282.00
|
|
-3.50
-1.21
|
11:48:23
20.05.2025
|
Calida
CH0126639464
|
17.76
18.04
|
17.90
17.62
|
|
-0.28
-1.55
|
12:32:28
20.05.2025
|
Carlo Gavazzi
CH1278877563
|
215.00
220.00
|
0.00
0.00
|
|
-5.00
-2.27
|
17:30:34
19.05.2025
|
Cembra Money Bank
CH0225173167
|
102.20
102.30
|
102.40
101.90
|
|
-0.10
-0.10
|
12:18:39
20.05.2025
|
Cicor Technologies
CH0008702190
|
127.00
128.00
|
129.00
126.50
|
|
-1.00
-0.78
|
12:29:18
20.05.2025
|
Clariant
CH0012142631
|
9.40
9.46
|
9.44
9.24
|
|
-0.06
-0.58
|
12:34:45
20.05.2025
|
COLTENE
CH0025343259
|
65.20
65.10
|
65.40
64.80
|
|
0.10
0.15
|
10:03:21
20.05.2025
|
Comet
CH0360826991
|
232.80
231.80
|
233.20
229.40
|
|
1.00
0.43
|
12:33:46
20.05.2025
|
Compagnie Financiere Tradition
CH0014345117
|
235.00
232.00
|
238.00
234.00
|
|
3.00
1.29
|
12:08:19
20.05.2025
|
COSMO Pharmaceuticals
NL0011832936
|
52.90
52.50
|
53.00
52.00
|
|
0.40
0.76
|
12:27:22
20.05.2025
|
Richemont
CH0210483332
|
163.60
165.60
|
165.60
163.10
|
|
-2.00
-1.21
|
12:33:15
20.05.2025
|