×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SMI

  • Valor: 998089
  • 08.12.2023 - 17:30:41
  • 11'071.77
  • 0.95%
  • 103.67
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:30:41 / 08.12.23
35.97 1.32% 0.47 35.93 0.0000
Alcon N
17:38:38 / 08.12.23
63.10 0.13% 0.08 0.0000 63.06
Geberit N
17:35:47 / 08.12.23
507.20 0.40% 2.00 505.40 505.80
Givaudan N
17:35:47 / 08.12.23
3'392.00 0.59% 20.00 3'383.00 3'385.00
Holcim N
17:30:41 / 08.12.23
65.42 0.68% 0.44 65.26 0.0000
Kühne + Nagel N
17:32:18 / 08.12.23
262.00 0.77% 2.00 260.00 262.60
Logitech N
17:35:47 / 08.12.23
78.18 2.12% 1.62 77.00 0.0000
Lonza N
17:30:41 / 08.12.23
329.20 0.21% 0.70 328.40 328.50
Nestlé N
17:30:41 / 08.12.23
99.38 0.72% 0.71 0.0000 0.0000
Novartis N
17:35:47 / 08.12.23
84.72 0.56% 0.47 84.59 0.0000
Partners N
17:35:47 / 08.12.23
1'172.50 0.95% 11.00 1'170.00 1'171.00
Richemont N
17:35:47 / 08.12.23
115.75 2.57% 2.90 116.00 0.0000
Roche GS
17:35:47 / 08.12.23
253.30 1.54% 3.85 0.0000 0.0000
Sika N
17:30:41 / 08.12.23
245.70 0.12% 0.30 0.0000 245.20
SMI
17:30:41 / 08.12.23
11'071.77 0.95% 103.67
Sonova N
17:35:47 / 08.12.23
257.00 0.98% 2.50 255.90 256.10
Swiss Life N
17:35:31 / 08.12.23
571.80 1.38% 7.80 0.0000 572.20
Swiss Re N
17:35:52 / 08.12.23
98.88 0.22% 0.22 100.00 98.70
Swisscom N
17:33:22 / 08.12.23
508.60 -0.16% -0.80 508.80 509.80
UBS N
17:38:51 / 08.12.23
25.01 1.79% 0.44 0.0000 0.0000
Zurich Insurance N
17:35:47 / 08.12.23
450.60 0.09% 0.40 450.00 450.00
SMI
11'071.77
0.95%
ABB N
35.97
1.32%
Alcon N
63.10
0.13%
Richemont N
115.75
2.57%
Geberit N
507.20
0.40%
Givaudan N
3'392.00
0.59%
Holcim N
65.42
0.68%
Kühne + Nagel N
262.00
0.77%
Logitech N
78.18
2.12%
Lonza N
329.20
0.21%
Nestlé N
99.38
0.72%
Novartis N
84.72
0.56%
Partners N
1'172.50
0.95%
Roche GS
253.30
1.54%
Sika N
245.70
0.12%
Sonova N
257.00
0.98%
Swiss Life N
571.80
1.38%
Swiss Re N
98.88
0.22%
Swisscom N
508.60
-0.16%
UBS N
25.01
1.79%
Zurich Insurance N
450.60
0.09%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
UBS N
17:38:51 / 08.12.23 		25.01 42.81% 49.63% 0.77% 13.58% 6.88% 46.04% 89.88%
Partners N
17:35:47 / 08.12.23 		1'172.50 42.20% -23.21% 1.47% 11.67% 12.58% 34.12% 17.61%
Holcim N
17:30:41 / 08.12.23 		65.42 35.71% 39.71% 0.55% 9.07% 11.41% 34.53% 34.98%
Logitech N
17:35:47 / 08.12.23 		78.18 34.17% -0.42% 3.55% 6.45% 22.08% 37.98% -2.52%
ABB N
17:30:41 / 08.12.23 		35.97 26.51% 5.56% 2.25% 11.92% 9.73% 23.27% 53.29%
Kühne + Nagel N
17:32:18 / 08.12.23 		262.00 20.82% -11.68% 2.38% 9.26% -1.17% 20.02% 33.57%
Givaudan N
17:35:47 / 08.12.23 		3'392.00 19.03% -29.63% 2.69% 6.67% 18.23% 11.18% -5.25%
Swiss Life N
17:35:31 / 08.12.23 		571.80 18.29% 0.89% 0.74% 3.66% -1.38% 15.52% 38.51%
Sonova N
17:35:47 / 08.12.23 		257.00 16.05% -28.87% 0.47% 13.27% 14.63% 5.16% 14.13%
Geberit N
17:35:47 / 08.12.23 		507.20 16.00% -32.21% 4.28% 10.26% 10.89% 11.67% -3.33%
Swiss Re N
17:35:52 / 08.12.23 		98.88 14.08% 9.31% 0.55% 0.94% 5.17% 13.60% 19.50%
Sika N
17:30:41 / 08.12.23 		245.70 10.69% -35.46% 3.76% 9.20% 0.49% 2.89% 9.70%
Novartis N
17:35:47 / 08.12.23 		84.72 6.34% 10.73% -0.77% 1.03% -3.11% 4.57% 9.34%
SMI
17:30:41 / 08.12.23 		11'071.77 3.19% -14.82% 1.69% 4.89% -1.12% 0.03% 5.71%
Zurich Insurance N
17:35:47 / 08.12.23 		450.60 1.79% 12.44% 2.71% 4.55% 5.85% -0.44% 24.43%
Swisscom N
17:33:22 / 08.12.23 		508.60 0.55% -1.01% -0.31% -0.70% -7.09% -0.78% 7.65%
Alcon N
17:38:38 / 08.12.23 		63.10 -0.25% -21.95% -3.99% -2.83% -14.84% -2.29% 11.26%
Richemont N
17:35:47 / 08.12.23 		115.75 -5.88% -17.60% 5.28% 8.48% -4.89% -6.12% 51.60%
Nestlé N
17:30:41 / 08.12.23 		99.38 -7.91% -22.58% 0.43% 0.00% -5.73% -9.03% -0.47%
Roche GS
17:35:47 / 08.12.23 		253.30 -14.13% -34.20% 5.72% 6.99% -3.08% -16.84% -18.07%
Lonza N
17:30:41 / 08.12.23 		329.20 -27.50% -56.87% -1.67% -1.61% -33.82% -28.01% -38.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:30:41 / 08.12.23 		35.97 1.32% 36.11
16:58 		35.48
09:28 		36.11
08.12.23 		28.23
03.01.23 		2'649'016
Alcon N
17:38:38 / 08.12.23 		63.10 0.13% 63.52
09:41 		62.90
16:41 		75.40
30.08.23 		58.30
13.03.23 		618'206
Geberit N
17:35:47 / 08.12.23 		507.20 0.40% 510.20
16:12 		502.60
14:38 		542.00
02.02.23 		409.00
26.10.23 		77'238
Givaudan N
17:35:47 / 08.12.23 		3'392.00 0.59% 3'396.00
16:13 		3'337.00
09:43 		3'396.00
08.12.23 		2'691.00
08.03.23 		13'926
Holcim N
17:30:41 / 08.12.23 		65.42 0.68% 65.46
16:58 		64.80
09:12 		65.60
06.12.23 		48.02
03.01.23 		1'298'344
Kühne + Nagel N
17:32:18 / 08.12.23 		262.00 0.77% 263.40
11:28 		260.10
14:34 		286.00
25.04.23 		213.00
11.01.23 		106'809
Logitech N
17:35:47 / 08.12.23 		78.18 2.12% 78.18
17:30 		76.38
09:00 		78.18
08.12.23 		45.56
08.03.23 		724'710
Lonza N
17:30:41 / 08.12.23 		329.20 0.21% 332.60
09:36 		324.40
14:30 		599.40
06.06.23 		308.60
26.10.23 		220'728
Nestlé N
17:30:41 / 08.12.23 		99.38 0.72% 99.59
17:00 		98.25
09:28 		116.84
25.04.23 		97.09
23.10.23 		1'921'874
Novartis N
17:35:47 / 08.12.23 		84.72 0.56% 84.76
17:02 		83.63
09:27 		90.16
11.10.23 		69.89
13.03.23 		2'068'075
Partners N
17:35:47 / 08.12.23 		1'172.50 0.95% 1'176.50
16:12 		1'160.00
14:38 		1'176.50
08.12.23 		722.80
20.03.23 		33'462
Richemont N
17:35:47 / 08.12.23 		115.75 2.57% 116.35
16:56 		112.95
09:04 		161.10
12.05.23 		102.95
27.10.23 		1'269'645
Roche GS
17:35:47 / 08.12.23 		253.30 1.54% 254.20
17:02 		249.30
09:00 		298.80
04.01.23 		230.90
31.10.23 		910'357
Sika N
17:30:41 / 08.12.23 		245.70 0.12% 247.20
09:17 		244.00
14:39 		280.30
04.08.23 		206.90
26.10.23 		204'652
SMI
17:30:41 / 08.12.23 		11'071.77 0.95% 11'089.73
17:02 		10'961.52
09:09 		11'616.37
15.05.23 		10'251.33
23.10.23
Sonova N
17:35:47 / 08.12.23 		257.00 0.98% 258.70
09:21 		254.40
09:00 		293.20
18.04.23 		205.80
26.10.23 		118'386
Swiss Life N
17:35:31 / 08.12.23 		571.80 1.38% 573.80
16:50 		561.80
09:08 		603.40
07.03.23 		482.00
03.01.23 		64'318
Swiss Re N
17:35:52 / 08.12.23 		98.88 0.22% 99.30
11:40 		98.28
09:10 		104.20
28.11.23 		83.10
22.08.23 		554'241
Swisscom N
17:33:22 / 08.12.23 		508.60 -0.16% 509.80
16:01 		506.40
10:45 		619.40
03.05.23 		503.00
04.12.23 		54'015
UBS N
17:38:51 / 08.12.23 		25.01 1.79% 25.08
15:34 		24.50
09:03 		25.36
01.12.23 		14.380
20.03.23 		6'018'810
Zurich Insurance N
17:35:47 / 08.12.23 		450.60 0.09% 450.90
09:01 		446.60
13:22 		459.00
25.01.23 		393.00
20.03.23 		210'705

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%
Eurozone 50
17:30 / 08.12.23
461.51 1.04%
L&S Dax
10:18 / 09.12.23
16'793.00 0.07%
S&P 500 (ETF SPY)
22:15 / 08.12.23
460.20 0.43%
VSMI Vola-Index
17:20 / 08.12.23
10.783 -6.81%
EUR/CHF
23:00 / 08.12.23
0.9474 0.21%
USD/CHF
10:12 / 09.12.23
0.8800 0.01%
Gold 1 Uz
10:18 / 09.12.23
2'003.60 0.00%
Rohöl Brent
10:18 / 09.12.23
75.87 0.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%

Top 5zur Gesamtübersicht

Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
UBS N
17:38 / 08.12.23
25.01 1.79%
Roche GS
17:35 / 08.12.23
253.30 1.54%
Swiss Life N
17:35 / 08.12.23
571.80 1.38%

Flop 5zur Gesamtübersicht

Swisscom N
17:33 / 08.12.23
508.60 -0.16%
Zurich Insurance N
17:35 / 08.12.23
450.60 0.09%
Sika N
17:30 / 08.12.23
245.70 0.12%
Alcon N
17:38 / 08.12.23
63.10 0.13%
Lonza N
17:30 / 08.12.23
329.20 0.21%
NAME INTRADAY KURS +/-%
SPI
17:40 / 08.12.23
14'468.58 0.97%

Top 5zur Gesamtübersicht

Talenthouse N
13:57 / 08.12.23
0.0128 77.78%
Kinarus N
17:32 / 08.12.23
0.0006 50.00%
Meyer Burger N
17:37 / 08.12.23
0.2624 13.59%
ObsEva Rg
17:30 / 08.12.23
0.0439 9.75%
Schlatter N
17:30 / 08.12.23
23.00 7.48%

Flop 5zur Gesamtübersicht

Highlight I
17:30 / 08.12.23