×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SMI Expanded TR
- Valor: 1939985
- 08.12.2023 - 17:30:41
- 2'883.71
- 0.98%
- 27.99
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 | ||
|
Adecco N 17:30:41 / 08.12.23 |
41.51 | 1.24% | 0.51 | 41.00 | 41.00 | ||
|
Alcon N 17:38:38 / 08.12.23 |
63.10 | 0.13% | 0.08 | 0.0000 | 63.06 | ||
|
AMS Osram I 17:33:11 / 08.12.23 |
2.050 | 5.18% | 0.10 | 2.099 | 2.000 | ||
|
Avolta N 17:35:47 / 08.12.23 |
31.27 | 1.10% | 0.34 | 31.31 | 31.33 | ||
|
Barry Callebaut N 17:30:41 / 08.12.23 |
1'429.00 | 1.49% | 21.00 | 1'424.00 | 1'445.00 | ||
|
Belimo N 17:30:41 / 08.12.23 |
441.20 | 2.51% | 10.80 | 439.40 | 440.20 | ||
|
BKW N 17:30:41 / 08.12.23 |
152.10 | -0.07% | -0.10 | 152.20 | 151.60 | ||
|
Bâloise N 17:35:47 / 08.12.23 |
133.00 | 0.30% | 0.40 | 133.00 | 133.20 | ||
|
Clariant N 17:30:41 / 08.12.23 |
12.790 | 0.08% | 0.01 | 12.800 | 12.830 | ||
|
Ems-Chemie N 17:30:41 / 08.12.23 |
654.50 | 1.39% | 9.00 | 654.00 | 655.50 | ||
|
Flughafen Zürich N 17:30:41 / 08.12.23 |
184.50 | -0.38% | -0.70 | 184.40 | 0.0000 | ||
|
Galenica N 17:30:41 / 08.12.23 |
71.05 | -0.42% | -0.30 | 70.85 | 70.95 | ||
|
Geberit N 17:35:47 / 08.12.23 |
507.20 | 0.40% | 2.00 | 505.40 | 505.80 | ||
|
Georg Fischer N 17:30:41 / 08.12.23 |
58.50 | 0.69% | 0.40 | 58.25 | 58.35 | ||
|
Givaudan N 17:35:47 / 08.12.23 |
3'392.00 | 0.59% | 20.00 | 3'383.00 | 3'385.00 | ||
|
Helvetia N 17:32:01 / 08.12.23 |
117.00 | -0.68% | -0.80 | 116.90 | 117.10 | ||
|
Holcim N 17:30:41 / 08.12.23 |
65.42 | 0.68% | 0.44 | 65.26 | 0.0000 | ||
|
Julius Bär N 17:31:53 / 08.12.23 |
45.76 | 1.89% | 0.85 | 45.62 | 46.00 | ||
|
Kühne + Nagel N 17:32:18 / 08.12.23 |
262.00 | 0.77% | 2.00 | 260.00 | 262.60 | ||
|
Lindt N 17:35:47 / 08.12.23 |
107'200.00 | 1.71% | 1'800.00 | 106'200.00 | 106'800.00 | ||
|
Lindt PS 17:30:42 / 08.12.23 |
10'880.00 | 1.78% | 190.00 | 10'860.00 | 10'880.00 | ||
|
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 | ||
|
Meyer Burger N 17:37:24 / 08.12.23 |
0.2624 | 13.59% | 0.03 | 0.0000 | 0.2634 |
| NAME | KURS | % YTD | % 2022/23 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VAT N 17:30:41 / 08.12.23 |
395.90 | 55.02% | -13.75% | -1.96% | 12.28% | 20.48% | 43.96% | 101.28% |
|
Temenos N 17:38:52 / 08.12.23 |
76.82 | 50.22% | -39.53% | 3.48% | 14.93% | 14.76% | 44.02% | -37.27% |
|
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% |
|
Adecco N 17:30:41 / 08.12.23 |
41.51 | 34.60% | -12.02% | -1.12% | 4.64% | 10.84% | 33.43% | -26.10% |
|
Logitech N 17:35:47 / 08.12.23 |
78.18 | 34.17% | -0.42% | 3.55% | 6.45% | 22.08% | 37.98% | -2.52% |
|
Flughafen Zürich N 17:30:41 / 08.12.23 |
184.50 | 29.42% | 12.86% | -1.39% | 3.59% | 6.89% | 16.04% | 16.70% |
|
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% |
|
BKW N 17:30:41 / 08.12.23 |
152.10 | 20.32% | 28.33% | -1.74% | -1.55% | -7.20% | 19.29% | 57.39% |
|
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% |
|
Schindler PS 17:35:47 / 08.12.23 |
202.70 | 15.01% | -18.53% | 3.16% | 5.93% | 7.25% | 12.64% | -16.53% |
|
Schindler N 17:35:47 / 08.12.23 |
193.20 | 14.33% | -21.97% | 3.09% | 5.17% | 6.92% | 13.11% | -18.92% |
|
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% |
|
Lindt PS 17:30:42 / 08.12.23 |
10'880.00 | 13.36% | -15.36% | 0.65% | 3.23% | 4.72% | 11.70% | 33.63% |
|
Straumann N 17:38:52 / 08.12.23 |
119.85 | 11.70% | -39.11% | 0.00% | 5.92% | -7.27% | 9.95% | 13.03% |
|
Lindt N 17:35:47 / 08.12.23 |
107'200.00 | 10.95% | -13.75% | 0.56% | 2.88% | 4.89% | 10.86% | 25.48% |
|
Sika N 17:30:41 / 08.12.23 |
245.70 | 10.69% | -35.46% | 3.76% | 9.20% | 0.49% | 2.89% | 9.70% |
|
Swiss Prime Site N 17:35:47 / 08.12.23 |
88.50 | 9.92% | 0.05% | 0.57% | 5.48% | 2.85% | 11.04% | 8.85% |
|
Helvetia N 17:32:01 / 08.12.23 |
117.00 | 9.28% | 9.68% | -2.17% | -4.88% | -13.53% | 8.13% | 32.21% |
|
Novartis N 17:35:47 / 08.12.23 |
84.72 | 6.34% | 10.73% | -0.77% | 1.03% | -3.11% | 4.57% | 9.34% |
| 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 |
|
Adecco N 17:30:41 / 08.12.23 |
41.51 | 1.24% |
41.64 16:53 |
40.97 12:58 |
42.20 01.12.23 |
27.10 31.05.23 |
330'609 |
|
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 |
|
AMS Osram I 17:33:11 / 08.12.23 |
2.050 | 5.18% |
2.113 10:54 |
1.955 09:09 |
5.351 02.02.23 |
1.382 24.11.23 |
8'040'955 |
|
Avolta N 17:35:47 / 08.12.23 |
31.27 | 1.10% |
31.60 16:59 |
30.92 09:00 |
45.26 31.07.23 |
29.00 13.11.23 |
229'224 |
|
Barry Callebaut N 17:30:41 / 08.12.23 |
1'429.00 | 1.49% |
1'430.00 17:00 |
1'404.00 09:02 |
1'994.00 08.05.23 |
1'332.00 25.10.23 |
6'644 |
|
Belimo N 17:30:41 / 08.12.23 |
441.20 | 2.51% |
443.00 16:17 |
430.80 09:00 |
514.00 03.02.23 |
369.00 30.10.23 |
11'938 |
|
BKW N 17:30:41 / 08.12.23 |
152.10 | -0.07% |
153.20 10:58 |
151.60 15:47 |
167.70 16.05.23 |
126.00 03.01.23 |
58'097 |
|
Bâloise N 17:35:47 / 08.12.23 |
133.00 | 0.30% |
133.50 16:15 |
132.10 09:02 |
158.90 06.03.23 |
126.00 23.10.23 |
66'302 |
|
Clariant N 17:30:41 / 08.12.23 |
12.790 | 0.08% |
12.870 16:54 |
12.540 14:30 |
15.677 02.02.23 |
12.070 26.10.23 |
748'952 |
|
Ems-Chemie N 17:30:41 / 08.12.23 |
654.50 | 1.39% |
659.50 11:24 |
647.50 09:00 |
802.50 24.04.23 |
580.50 25.10.23 |
15'639 |
|
Flughafen Zürich N 17:30:41 / 08.12.23 |
184.50 | -0.38% |
185.00 15:50 |
179.00 09:05 |
188.40 04.12.23 |
144.50 03.01.23 |
53'158 |
|
Galenica N 17:30:41 / 08.12.23 |
71.05 | -0.42% |
71.35 09:00 |
70.70 13:19 |
82.20 24.04.23 |
65.10 20.10.23 |
44'619 |
|
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 |
|
Georg Fischer N 17:30:41 / 08.12.23 |
58.50 | 0.69% |
58.60 16:10 |
57.95 09:53 |
71.20 31.03.23 |
45.64 26.10.23 |
118'750 |
|
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 |
|
Helvetia N 17:32:01 / 08.12.23 |
117.00 | -0.68% |
117.40 09:00 |
116.40 09:51 |
139.10 17.04.23 |
108.40 20.03.23 |
61'148 |
|
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 |
|
Julius Bär N 17:31:53 / 08.12.23 |
45.76 | 1.89% |
45.94 16:30 |
44.94 09:03 |
64.70 20.04.23 |
42.98 28.11.23 |
618'161 |
|
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 |
|
Lindt N 17:35:47 / 08.12.23 |
107'200.00 | 1.71% |
107'200.00 17:30 |
104'800.00 09:54 |
116'000.00 13.06.23 |
95'000.00 06.10.23 |
64 |
|
Lindt PS 17:30:42 / 08.12.23 |
10'880.00 | 1.78% |
10'900.00 17:07 |
10'670.00 09:22 |
11'410.00 14.06.23 |
9'385.00 06.10.23 |
1'740 |
|
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 |
|
Meyer Burger N 17:37:24 / 08.12.23 |
0.2624 | 13.59% |
0.2646 12:05 |
0.2316 09:00 |
0.7085 06.02.23 |
0.1924 28.11.23 |
42'984'070 |