ABB (Asea Brown Boveri)
CH0012221716
|
62.40
62.76
|
63.12
62.40
|
|
-0.36
-0.57
|
12:32:38
09.12.2025
|
Handeln
|
Adecco SA
CH0012138605
|
22.70
23.52
|
22.74
22.70
|
|
-0.82
-3.49
|
15:59:34
09.12.2025
|
Handeln
|
adidas
DE000A1EWWW0
|
159.80
163.00
|
160.60
158.05
|
|
-3.20
-1.96
|
16:46:25
09.12.2025
|
Handeln
|
Allianz
DE0008404005
|
380.60
369.60
|
381.10
371.70
|
|
11.00
2.98
|
17:10:09
09.12.2025
|
Handeln
|
alstria office REIT-AG
DE000A0LD2U1
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ams-OSRAM AG
AT0000A3EPA4
|
8.01
7.80
|
8.01
7.88
|
|
0.21
2.69
|
09:49:31
09.12.2025
|
Handeln
|
Barry Callebaut AG (N)
CH0009002962
|
1’290.00
1’310.00
|
1’290.00
1’290.00
|
|
-20.00
-1.53
|
08:39:07
09.12.2025
|
Handeln
|
Bechtle AG
DE0005158703
|
43.26
43.86
|
43.26
43.26
|
|
-0.60
-1.37
|
08:02:31
09.12.2025
|
Handeln
|
Beiersdorf AG
DE0005200000
|
92.00
88.90
|
92.00
88.04
|
|
3.10
3.49
|
16:32:50
09.12.2025
|
Handeln
|
Bilfinger SE
DE0005909006
|
104.60
104.70
|
104.90
103.50
|
|
-0.10
-0.10
|
14:34:07
09.12.2025
|
Handeln
|
BMW AG
DE0005190003
|
96.98
97.04
|
97.76
96.56
|
|
-0.06
-0.06
|
16:27:25
09.12.2025
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
48.20
48.54
|
48.49
48.20
|
|
-0.34
-0.70
|
09:30:10
09.12.2025
|
Handeln
|
Carl Zeiss Meditec AG
DE0005313704
|
42.52
42.66
|
42.52
42.52
|
|
-0.14
-0.33
|
08:01:54
09.12.2025
|
Handeln
|
Ceconomy St.
DE0007257503
|
4.53
4.34
|
4.53
4.44
|
|
0.20
4.50
|
17:15:20
09.12.2025
|
Handeln
|
Clariant AG (N)
CH0012142631
|
7.73
7.79
|
7.73
7.73
|
|
-0.07
-0.83
|
08:01:51
09.12.2025
|
Handeln
|
Continental AG
DE0005439004
|
65.24
65.00
|
65.24
64.08
|
|
0.24
0.37
|
11:52:22
09.12.2025
|
Handeln
|
Covestro AG
DE0006062144
|
59.42
59.10
|
59.42
59.28
|
|
0.32
0.54
|
13:12:33
09.12.2025
|
Handeln
|
Deutsche Börse AG
DE0005810055
|
224.10
224.60
|
226.10
223.70
|
|
-0.50
-0.22
|
14:55:25
09.12.2025
|
Handeln
|
Deutsche Telekom AG
DE0005557508
|
26.82
27.12
|
27.44
26.82
|
|
-0.30
-1.11
|
17:11:17
09.12.2025
|
Handeln
|
Deutsche Wohnen SE
DE000A0HN5C6
|
20.35
20.90
|
20.40
20.35
|
|
-0.55
-2.63
|
08:43:31
09.12.2025
|
Handeln
|
DHL Group (ex Deutsche Post)
DE0005552004
|
45.83
45.72
|
46.00
45.69
|
|
0.11
0.24
|
17:00:01
09.12.2025
|
Handeln
|
DKSH AG
CH0126673539
|
59.60
60.60
|
59.60
59.60
|
|
-1.00
-1.65
|
08:01:51
09.12.2025
|
Handeln
|
Dürr AG
DE0005565204
|
21.30
20.65
|
21.40
20.85
|
|
0.65
3.15
|
12:56:44
09.12.2025
|
Handeln
|
Evonik AG
DE000EVNK013
|
12.93
12.87
|
12.93
12.83
|
|
0.06
0.47
|
12:45:40
09.12.2025
|
Handeln
|
Flughafen Zürich AG
CH0319416936
|
254.20
254.00
|
254.20
254.20
|
|
0.20
0.08
|
08:01:34
09.12.2025
|
Handeln
|
Fraport AG
DE0005773303
|
72.85
71.70
|
72.85
72.65
|
|
1.15
1.60
|
11:53:23
09.12.2025
|
Handeln
|
Fresenius Medical Care (FMC) St.
DE0005785802
|
39.19
39.57
|
39.46
39.19
|
|
-0.38
-0.96
|
14:44:58
09.12.2025
|
Handeln
|
Fresenius SE & Co. KGaA (St.)
DE0005785604
|
46.99
48.26
|
47.53
46.99
|
|
-1.27
-2.63
|
13:10:57
09.12.2025
|
Handeln
|
GAM AG
CH0102659627
|
0.16
0.16
|
0.16
0.16
|
|
0.00
0.00
|
08:01:34
09.12.2025
|
Handeln
|
GEA
DE0006602006
|
55.50
54.35
|
56.25
54.65
|
|
1.15
2.12
|
15:16:51
09.12.2025
|
Handeln
|
Geberit AG (N)
CH0030170408
|
660.40
666.80
|
660.40
660.40
|
|
-6.40
-0.96
|
08:01:52
09.12.2025
|
Handeln
|
Gerresheimer AG
DE000A0LD6E6
|
24.40
25.00
|
24.84
23.62
|
|
-0.60
-2.40
|
11:24:33
09.12.2025
|
Handeln
|
Givaudan AG
CH0010645932
|
3’516.00
3’564.00
|
3’516.00
3’516.00
|
|
-48.00
-1.35
|
08:05:20
09.12.2025
|
Handeln
|
grenke AG
DE000A161N30
|
14.88
15.00
|
14.88
14.88
|
|
-0.12
-0.80
|
08:02:16
09.12.2025
|
Handeln
|
Hannover Rück
DE0008402215
|
253.80
252.40
|
254.40
251.20
|
|
1.40
0.55
|
17:14:32
09.12.2025
|
Handeln
|
Heidelberg Materials
DE0006047004
|
220.70
222.10
|
221.60
219.40
|
|
-1.40
-0.63
|
14:38:31
09.12.2025
|
Handeln
|
Helvetia Baloise Holding AG
CH0466642201
|
205.20
205.80
|
205.20
205.20
|
|
-0.60
-0.29
|
08:22:56
09.12.2025
|
Handeln
|
Henkel KGaA Vz.
DE0006048432
|
68.56
67.28
|
68.56
67.76
|
|
1.28
1.90
|
11:43:19
09.12.2025
|
Handeln
|
HOCHTIEF AG
DE0006070006
|
323.40
324.20
|
323.80
315.00
|
|
-0.80
-0.25
|
16:35:46
09.12.2025
|
Handeln
|
Holcim AG
CH0012214059
|
80.46
81.30
|
80.48
80.46
|
|
-0.84
-1.03
|
15:09:19
09.12.2025
|
Handeln
|
HUGO BOSS AG
DE000A1PHFF7
|
35.24
35.54
|
35.24
35.00
|
|
-0.30
-0.84
|
16:18:31
09.12.2025
|
Handeln
|
Infineon AG
DE0006231004
|
37.60
37.47
|
37.60
37.06
|
|
0.13
0.33
|
17:00:02
09.12.2025
|
Handeln
|
Julius Bär
CH0102484968
|
61.62
61.70
|
61.62
61.62
|
|
-0.08
-0.13
|
08:01:34
09.12.2025
|
Handeln
|
Jungheinrich AG
DE0006219934
|
34.48
34.20
|
34.48
34.48
|
|
0.28
0.82
|
09:05:19
09.12.2025
|
Handeln
|
K+S AG
DE000KSAG888
|
11.59
11.58
|
11.59
11.59
|
|
0.01
0.09
|
08:01:34
09.12.2025
|
Handeln
|
KRONES AG
DE0006335003
|
133.40
134.00
|
133.40
133.40
|
|
-0.60
-0.45
|
09:05:19
09.12.2025
|
Handeln
|
Kühne + Nagel International AG (KN)
CH0025238863
|
174.25
174.15
|
174.25
174.25
|
|
0.10
0.06
|
08:01:34
09.12.2025
|
Handeln
|
Linde plc
IE000S9YS762
|
338.80
335.00
|
340.40
332.40
|
|
3.80
1.13
|
17:15:45
09.12.2025
|
Handeln
|
Lindt AG (N) (Lindt & Sprüngli)
CH0010570759
|
123’800.00
123’800.00
|
123’800.00
123’800.00
|
|
0.00
0.00
|
08:39:07
09.12.2025
|
Handeln
|
Lindt AG (PS) (Lindt & Sprüngli)
CH0010570767
|
12’370.00
12’400.00
|
12’450.00
12’370.00
|
|
-30.00
-0.24
|
16:47:40
09.12.2025
|
Handeln
|
