Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
21.05.2025
-
10:09:00
|
Tageshoch
21.05.2025 -
09:06:00
|
Tagestief
21.05.2025 -
09:30:00
|
YTD % |
|---|---|---|---|
|
16'954.73
-82.14
(
-0.48% )
|
16'972.40
|
16'932.56
|
+9.58%
|
Komponenten
|
Idorsia N
CHF
|
|
|
1.52
10:07:44
|
+8.26%
+0.116
|
|
Bellevue Group N
CHF
|
|
|
9.62
10:09:45
|
+3.66%
+0.34
|
|
Cie Fin Traditi P
CHF
|
|
|
239.00
10:08:36
|
+3.02%
+7.00
|
|
SKAN Group N
CHF
|
|
|
74.30
10:02:00
|
+2.77%
+2.00
|
|
Implenia N
CHF
|
|
|
50.50
10:07:04
|
+1.81%
+0.90
|
|
BioVersys N
CHF
|
|
|
35.90
09:07:28
|
+1.41%
+0.50
|
|
Valiant Holding N
CHF
|
|
|
118.80
09:56:33
|
+1.19%
+1.40
|
|
SNB N
CHF
|
|
|
3'180.00
09:53:13
|
+0.95%
+30.00
|
|
Swiss Life Hldg N
CHF
|
|
|
824.40
10:09:34
|
+0.93%
+7.60
|
|
MCH Group N
CHF
|
|
|
3.53
09:38:41
|
+0.86%
+0.03
|
|
BKW N
CHF
|
|
|
169.30
10:08:39
|
+0.71%
+1.20
|
|
PIERER Mobility I
CHF
|
|
|
20.00
09:20:33
|
+0.70%
+0.14
|
|
Ypsomed Hldg N
CHF
|
|
|
357.50
09:54:38
|
+0.70%
+2.50
|
|
Cembra Money Bk N
CHF
|
|
|
102.90
10:02:23
|
+0.68%
+0.70
|
|
BB Biotech N
CHF
|
|
|
29.70
10:00:04
|
+0.51%
+0.15
|
|
Xlife Sciences N
CHF
|
|
|
20.50
09:01:03
|
+0.49%
+0.10
|
|
Kuros Bioscienc N
CHF
|
|
|
25.00
10:09:35
|
+0.48%
+0.12
|
|
DottikonES Hld N
CHF
|
|
|
211.50
09:01:01
|
+0.48%
+1.00
|
|
Glarner KB N
CHF
|
|
|
21.40
09:55:35
|
+0.47%
+0.10
|
|
BLKB
CHF
|
|
|
938.00
09:30:13
|
+0.43%
+4.00
|
|
AEVIS VICT Rg
CHF
|
|
|
13.40
09:57:53
|
+0.37%
+0.05
|
|
Liechten Landb N
CHF
|
|
|
81.20
10:05:30
|
+0.37%
+0.30
|
|
ARYZTA N
CHF
|
|
|
81.85
10:09:51
|
+0.31%
+0.25
|
|
Graubuendner KB PS
CHF
|
|
|
1'750.00
09:01:01
|
+0.29%
+5.00
|
|
StarragTornosGr N
CHF
|
|
|
35.50
09:46:04
|
+0.28%
+0.10
|
|
EPIC Suisse N
CHF
|
|
|
81.00
10:06:12
|
+0.25%
+0.20
|
|
TX Group N
CHF
|
|
|
207.00
09:59:23
|
+0.24%
+0.50
|
|
Lindt&Spruengli PS
CHF
|
|
|
12'760.00
10:02:42
|
+0.24%
+30.00
|
|
u-blox Hldg N
CHF
|
|
|
91.00
09:54:04
|
+0.22%
+0.20
|
|
R&S Group Hldg N-A
CHF
|
|
|
22.85
10:01:39
|
+0.22%
+0.05
|
|
Phoenix Mecano N
CHF
|
|
|
473.00
09:59:40
|
+0.21%
+1.00
|
|
BC Vaudoise Rg
CHF
|
|
|
98.10
10:08:38
|
+0.20%
+0.20
|
|
LandisGyr Gr N
CHF
|
|
|
53.20
10:07:22
|
+0.19%
+0.10
|
|
Lindt & Spruengli N
CHF
|
|
|
124'000.00
09:57:41
|
+0.16%
+200.00
|
|
DKSH Hldg N
CHF
|
|
|
65.00
10:03:14
|
+0.15%
+0.10
|
|
SGS Rg
CHF
|
|
|
87.84
10:08:42
|
+0.11%
+0.10
|
|
HIAG Immo N
CHF
|
|
|
98.30
09:08:29
|
+0.10%
+0.10
|
|
Flughafen Zuerich N
CHF
|
|
|
228.60
10:08:39
|
+0.09%
+0.20
|
|
Roche Hldg I
CHF
|
|
|
279.00
10:08:57
|
+0.07%
+0.20
|
|
Nestle N
CHF
|
|
|
88.01
10:10:21
|
+0.07%
+0.06
|
|
Basilea Pharmaceu N
CHF
|
|
|
44.75
09:02:58
|
0.00%
0.00
|
|
BC Jura Rg
CHF
|
|
|
61.50
09:23:54
|
0.00%
0.00
|
|
Burkhalter Hldg N
CHF
|
|
|
127.00
09:52:25
|
0.00%
0.00
|
|
Cicor Technologie N
CHF
|
|
|
127.00
10:03:52
|
0.00%
0.00
|
|
Galderma Group N
CHF
|
|
|
102.20
10:10:05
|
0.00%
0.00
|
|
Galenica N
CHF
|
|
|
88.05
10:08:11
|
0.00%
0.00
|
|
GAM Hldg N
CHF
|
|
|
0.102
10:07:29
|
0.00%
0.00
|
|
Klingelnberg N
CHF
|
|
|
13.00
09:44:48
|
0.00%
0.00
|
|
Luzerner KB N
CHF
|
|
|
69.00
10:09:06
|
0.00%
0.00
|
|
Mobimo Hldg N
CHF
|
|
|
322.50
09:43:31
|
0.00%
0.00
|
|
Molecular Partn N
CHF
|
|
|
3.265
09:31:40
|
0.00%
0.00
|
|
Montana Aero N
CHF
|
|
|
19.66
09:04:40
|
0.00%
0.00
|
|
Romande Energie Rg
CHF
|
|
|
43.10
09:06:58
|
0.00%
0.00
|
|
Schindler Hldg N
CHF
|
|
|
294.00
10:01:21
|
0.00%
0.00
|
|
SPS N
CHF
|
|
|
116.40
10:08:17
|
0.00%
0.00
|
|
Swissquote Grp Hl N
CHF
|
|
|
461.20
10:09:42
|
0.00%
0.00
|
|
V-ZUG Hldg N
CHF
|
|
|
74.20
09:50:10
|
0.00%
0.00
|
|
Varia US Proper N
CHF
|
|
|
19.10
09:37:35
|
0.00%
0.00
|
|
Walliser KB N
CHF
|
|
|
125.00
09:18:11
|
0.00%
0.00
|
|
Helvetia Hldg N
CHF
|
|
|
190.00
10:09:56
|
-0.05%
-0.10
|
|
Sunrise Commun N-A
CHF
|
|
|
42.38
10:07:33
|
-0.09%
-0.04
|
|
St.Galler KB N
CHF
|
|
|
489.50
09:32:09
|
-0.10%
-0.50
|
|
Baloise Hldg N
CHF
|
|
|
192.50
10:08:45
|
-0.10%
-0.20
|
|
Emmi N
CHF
|
|
|
825.00
10:03:43
|
-0.12%
-1.00
|
|
Schindler Hldg PS I
CHF
|
|
|
305.20
10:10:05
|
-0.13%
-0.40
|
|
Autoneum Hldg N
CHF
|
|
|
144.40
10:05:08
|
-0.14%
-0.20
|
|
Sandoz Group N
CHF
|
|
|
39.99
10:09:53
|
-0.15%
-0.06
|
|
TEMENOS N
CHF
|
|
|
61.50
10:10:22
|
-0.16%
-0.10
|
|
mobilezone hldg N
CHF
|
|
|
12.12
10:09:57
|
-0.16%
-0.02
|
|
Swisscom N
CHF
|
|
|
566.00
10:09:25
|
-0.18%
-1.00
|
|
Novartis N
CHF
|
|
|
93.11
10:09:52
|
-0.19%
-0.18
|
|
Kardex Hldg N
CHF
|
|
|
246.50
10:04:12
|
-0.20%
-0.50
|
|
ABB N
CHF
|
|
|
47.73
10:09:48
|
-0.23%
-0.11
|
|
Lonza Grp N
CHF
|
|
|
562.80
10:10:11
|
-0.25%
-1.40
|
|
Huber + Suhner N
CHF
|
|
|
79.40
10:04:43
|
-0.25%
-0.20
|
|
Bucher Industries N
CHF
|
|
|
395.00
10:09:27
|
-0.25%
-1.00
|
|
KB Basel PS
CHF
|
|
|
78.60
09:53:04
|
-0.25%
-0.20
|
|
Gurit Hldg N
CHF
|
|
|
15.26
09:11:33
|
-0.26%
-0.04
|
|
The Swatch Grp N
CHF
|
|
|
30.14
10:04:17
|
-0.26%
-0.08
|
|
Zurich Insur Gr N
CHF
|
|
|
584.60
10:08:51
|
-0.27%
-1.60
|
|
PSP Swiss Propert N
CHF
|
|
|
144.40
10:05:54
|
-0.28%
-0.40
|
|
Addex Therap N
CHF
|
|
|
0.057
09:01:01
|
-0.35%
-0.0002
|
|
INFICON HLDG N
CHF
|
|
|
99.50
09:56:18
|
-0.40%
-0.40
|
|
BEKB N
CHF
|
|
|
246.00
09:45:45
|
-0.40%
-1.00
|
|
Bossard Hldg N
CHF
|
|
|
195.00
10:08:59
|
-0.41%
-0.80
|
|
Siegfried Hldg N
CHF
|
|
|
96.20
10:08:50
|
-0.41%
-0.40
|
|
Bque Cant Geneve Rg
CHF
|
|
|
240.00
10:02:19
|
-0.41%
-1.00
|
|
APG SGA N
CHF
|
|
|
237.00
10:09:01
|
-0.42%
-1.00
|
|
Allreal Hldg N
CHF
|
|
|
187.20
10:02:17
|
-0.43%
-0.80
|
|
Comet Hldg N
CHF
|
|
|
230.60
10:02:25
|
-0.43%
-1.00
|
|
Cham Swiss Prop N
CHF
|
|
|
22.60
10:03:52
|
-0.44%
-0.10
|
|
Ascom Hldg N
CHF
|
|
|
3.38
09:46:12
|
-0.44%
-0.015
|
|
VZ Holding N
CHF
|
|
|
175.60
10:02:55
|
-0.45%
-0.80
|
|
Roche Hldg G
CHF
|
|
|
262.20
10:10:09
|
-0.46%
-1.20
|
|
Metall Zug N -B-
CHF
|
|
|
1'065.00
09:54:34
|
-0.47%
-5.00
|
|
SIG Group N
CHF
|
|
|
17.02
10:09:21
|
-0.47%
-0.08
|
|
VAUDOISE ASSURANC N
CHF
|
|
|
604.00
09:53:09
|
-0.49%
-3.00
|
|
Kuehne+Nagel Int N
CHF
|
|
|
194.00
10:09:21
|
-0.51%
-1.00
|
|
Meier Tobl Grp N
CHF
|
|
|
35.60
09:11:45
|
-0.56%
-0.20
|
|
Meyer Burger N
CHF
|
|
|
1.408
09:44:11
|
-0.56%
-0.008
|
|
VAT Group N
CHF
|
|
|
308.80
10:07:31
|
-0.61%
-1.90
|
|
Jungfraubahn Hldg N
CHF
|
|
|
194.60
10:09:47
|
-0.61%
-1.20
|
|
Vetropack Hldg Rg-A
CHF
|
|
|
31.60
09:56:45
|
-0.63%
-0.20
|
|
lastminute.com Br
CHF
|
|
|
15.35
09:56:17
|
-0.65%
-0.10
|
|
Thurgauer KB PS
CHF
|
|
|
151.00
09:54:09
|
-0.66%
-1.00
|
|
SFS Group N
CHF
|
|
|
117.60
10:08:48
|
-0.68%
-0.80
|
|
Sensirion Hldg N
CHF
|
|
|
70.10
09:21:49
|
-0.71%
-0.50
|
|
Avolta N
CHF
|
|
|
44.30
10:09:18
|
-0.72%
-0.32
|
|
EMS-CHEM HLDG N
CHF
|
|
|
620.50
10:00:26
|
-0.72%
-4.50
|
|
The Swatch Grp I
CHF
|
|
|
148.95
10:09:11
|
-0.73%
-1.10
|
|
Vontobel Holding N
CHF
|
|
|
63.20
09:35:03
|
-0.78%
-0.50
|
|
Burckhardt Compre N
CHF
|
|
|
614.00
09:42:05
|
-0.81%
-5.00
|
|
CieFinRichemont N
CHF
|
|
|
163.75
10:10:11
|
-0.82%
-1.35
|
|
Arbonia N
CHF
|
|
|
6.00
10:06:20
|
-0.83%
-0.05
|
|
Logitech Intl N
CHF
|
|
|
71.46
10:10:08
|
-0.83%
-0.60
|
|
Holcim N
CHF
|
|
|
95.90
10:09:52
|
-0.85%
-0.82
|
|
Mikron Hldg N
CHF
|
|
|
16.36
10:10:13
|
-0.85%
-0.14
|
|
Givaudan N
CHF
|
|
|
4'087.00
10:09:21
|
-0.87%
-36.00
|
|
Bystronic N-A
CHF
|
|
|
280.50
10:06:11
|
-0.88%
-2.50
|
|
CPH Group N-A
CHF
|
|
|
67.00
09:50:15
|
-0.89%
-0.60
|
|
Swiss Re N
CHF
|
|
|
147.20
10:09:21
|
-0.91%
-1.35
|
|
Calida Hldg N
CHF
|
|
|
17.42
09:37:23
|
-0.91%
-0.16
|
|
Zuger KB N
CHF
|
|
|
8'600.00
09:23:08
|
-0.92%
-80.00
|
|
ams-OSRAM I
CHF
|
|
|
7.48
10:00:30
|
-0.93%
-0.07
|
|
Edisun Power Euro N
CHF
|
|
|
42.60
09:08:56
|
-0.93%
-0.40
|
|
Stadler Rail N
CHF
|
|
|
21.26
10:07:17
|
-0.93%
-0.20
|
|
RELIEF THER Hlg Rg
CHF
|
|
|
2.11
09:58:38
|
-0.94%
-0.02
|
|
Peach Property N
CHF
|
|
|
6.25
09:03:17
|
-0.95%
-0.06
|
|
Barry Callebaut N
CHF
|
|
|
727.50
10:10:16
|
-0.95%
-7.00
|
|
VP Bank -A- N
CHF
|
|
|
83.00
09:01:01
|
-0.95%
-0.80
|
|
SoftwOne Hldg N
CHF
|
|
|
7.26
10:09:21
|
-0.95%
-0.07
|
|
Accelleron Ind N
CHF
|
|
|
48.98
10:07:14
|
-0.97%
-0.48
|
|
Medacta Grp Rg
CHF
|
|
|
139.40
10:09:42
|
-0.99%
-1.40
|
|
Tecan Grp N
CHF
|
|
|
174.50
10:09:20
|
-1.02%
-1.80
|
|
BELIMO Hldg N
CHF
|
|
|
795.00
10:09:24
|
-1.06%
-8.50
|
|
dormakaba Hldg N
CHF
|
|
|
737.00
10:09:56
|
-1.07%
-8.00
|
|
Forbo Hldg N
CHF
|
|
|
818.00
09:38:50
|
-1.09%
-9.00
|
|
DocMorris N
CHF
|
|
|
10.68
10:08:16
|
-1.11%
-0.12
|
|
Rieter Hldg N
CHF
|
|
|
79.00
10:01:14
|
-1.13%
-0.90
|
|
Leonteq N
CHF
|
|
|
17.42
09:47:55
|
-1.14%
-0.20
|
|
medmix N
CHF
|
|
|
10.32
09:58:33
|
-1.15%
-0.12
|
|
Sulzer N
CHF
|
|
|
154.80
09:49:51
|
-1.15%
-1.80
|
|
Alcon Rg
CHF
|
|
|
73.20
10:09:57
|
-1.19%
-0.88
|
|
OC Oerlikon N
CHF
|
|
|
3.752
10:09:08
|
-1.21%
-0.046
|
|
Santhera Pharm Hl N
CHF
|
|
|
13.02
09:45:25
|
-1.21%
-0.16
|
|
Orell Fuessli N
CHF
|
|
|
97.40
10:07:41
|
-1.22%
-1.20
|
|
Feintool Int N
CHF
|
|
|
12.10
09:40:59
|
-1.22%
-0.15
|
|
Adecco Group N
CHF
|
|
|
23.76
10:09:16
|
-1.25%
-0.30
|
|
COSMO Pharm Rg
CHF
|
|
|
54.00
09:01:01
|
-1.28%
-0.70
|
|
Komax Hldg N
CHF
|
|
|
108.00
09:45:23
|
-1.28%
-1.40
|
|
Bell Food Gr N
CHF
|
|
|
267.00
09:36:26
|
-1.29%
-3.50
|
|
EFG Intl N
CHF
|
|
|
13.60
10:08:14
|
-1.31%
-0.18
|
|
Straumann Hldg N
CHF
|
|
|
109.05
10:07:59
|
-1.31%
-1.45
|
|
BACHEM HLDG N
CHF
|
|
|
51.60
10:05:24
|
-1.34%
-0.70
|
|
Part Grp Hldg N
CHF
|
|
|
1'139.00
10:09:34
|
-1.34%
-15.50
|
|
Georg Fischer N
CHF
|
|
|
65.60
09:52:36
|
-1.43%
-0.95
|
|
Sonova Hldg N
CHF
|
|
|
277.60
10:09:19
|
-1.46%
-4.10
|
|
Daetwyler Hldg I
CHF
|
|
|
121.00
09:52:12
|
-1.47%
-1.80
|
|
UBS Group N
CHF
|
|
|
26.69
10:09:38
|
-1.48%
-0.40
|
|
Interroll Hldg N
CHF
|
|
|
1'920.00
10:00:50
|
-1.54%
-30.00
|
|
Lem Hldg N
CHF
|
|
|
789.00
10:08:55
|
-1.62%
-13.00
|
|
Geberit N
CHF
|
|
|
602.80
10:09:30
|
-1.63%
-10.00
|
|
Orior N
CHF
|
|
|
15.36
09:59:33
|
-1.66%
-0.26
|
|
Kudelski P
CHF
|
|
|
1.18
10:05:46
|
-1.67%
-0.02
|
|
ALSO Holding N
CHF
|
|
|
263.00
10:07:56
|
-1.68%
-4.50
|
|
Zehnder Grp -A- N
CHF
|
|
|
63.50
10:09:07
|
-1.70%
-1.10
|
|
ASMALLWORLD N
CHF
|
|
|
1.12
09:11:03
|
-1.75%
-0.02
|
|
Schweiter Techn N
CHF
|
|
|
395.50
10:09:25
|
-1.98%
-8.00
|
|
Sika N
CHF
|
|
|
219.50
10:09:23
|
-2.05%
-4.60
|
|
PolyPeptide N
CHF
|
|
|
19.06
10:10:08
|
-2.06%
-0.40
|
|
Newron Pharma N
CHF
|
|
|
7.61
09:42:14
|
-2.06%
-0.16
|
|
Clariant N
CHF
|
|
|
9.35
10:09:54
|
-2.25%
-0.215
|
|
WISeKey Int Hlg N-B
CHF
|
|
|
10.50
10:08:38
|
-2.78%
-0.30
|
|
HT5 N
CHF
|
|
|
1.518
09:53:43
|
-3.80%
-0.06
|
|
Julius Baer Grp N
CHF
|
|
|
54.90
10:10:11
|
-4.26%
-2.44
|
|
Evolva Hldg N
CHF
|
|
|
1.00
09:40:11
|
-8.68%
-0.095
|
|
Adval Tech Hldg N
CHF
|
|
|
51.50
19.05.2025
|
-6.36%
-3.50
|
|
AIRESIS N
CHF
|
|
|
0.073
16.05.2025
|
+2.82%
+0.002
|
|
BVZ Hldg N
CHF
|
|
|
990.00
20.05.2025
|
+2.06%
+20.00
|
|
Carlo Gavazzi N
CHF
|
|
|
215.00
19.05.2025
|
-2.27%
-5.00
|
|
CI COM Pref Br
CHF
|
|
|
0.665
17.04.2025
|
-1.48%
-0.01
|
|
COLTENE HLDG N
CHF
|
|
|
65.50
20.05.2025
|
+0.61%
+0.40
|
|
Curatis Holding N
CHF
|
|
|
10.80
20.05.2025
|
+10.66%
+1.04
|
|
Fundamenta Real N
CHF
|
|
|
18.20
20.05.2025
|
+1.68%
+0.30
|
|
Groupe Minoteries N
CHF
|
|
|
244.00
20.05.2025
|
-4.69%
-12.00
|
|
Highlight Ev&En I
CHF
|
|
|
7.00
20.05.2025
|
-2.78%
-0.20
|
|
Hyp Bk Lenzburg N
CHF
|
|
|
4'000.00
20.05.2025
|
0.00%
0.00
|
|
Intershop Hldg N
CHF
|
|
|
141.80
20.05.2025
|
+0.57%
+0.80
|
|
Investis Hldg N
CHF
|
|
|
126.50
20.05.2025
|
-0.39%
-0.50
|
|
IVF HARTMANN Hldg N
CHF
|
|
|
150.00
20.05.2025
|
0.00%
0.00
|
|
Medartis Hld N
CHF
|
|
|
75.70
20.05.2025
|
+3.84%
+2.80
|
|
Novavest N
CHF
|
|
|
38.00
20.05.2025
|
+0.53%
+0.20
|
|
Perrot Duval Hldg P
CHF
|
|
|
62.00
20.05.2025
|
-1.59%
-1.00
|
|
PLAZZA -A- N
CHF
|
|
|
375.00
20.05.2025
|
+0.54%
+2.00
|
|
Private Equity N
CHF
|
|
|
70.00
19.05.2025
|
0.00%
0.00
|
|
Schlatter Ind N
CHF
|
|
|
22.20
20.05.2025
|
0.00%
0.00
|
|
SF Urban Prop N
CHF
|
|
|
95.00
20.05.2025
|
-0.42%
-0.40
|
|
SHL Telemedicine Rg
CHF
|
|
|
2.04
20.05.2025
|
0.00%
0.00
|
|
Titlisbahnen N
CHF
|
|
|
41.60
20.05.2025
|
-0.24%
-0.10
|
|
Villars Hldg N
CHF
|
|
|
625.00
20.05.2025
|
+0.81%
+5.00
|
|
Warteck Invest N
CHF
|
|
|
2'080.00
20.05.2025
|
+0.97%
+20.00
|
|
Zueblin Imm Hldg N
CHF
|
|
|
38.60
20.05.2025
|
+1.05%
+0.40
|
|
Zug Estates N -B-
CHF
|
|
|
2'140.00
20.05.2025
|
-1.83%
-40.00
|
|
Zwahlen et Mayr P
CHF
|
|
|
147.00
20.05.2025
|
-7.55%
-12.00
|