×

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
1'536.14
0.98%
2'883.71
0.98%
35.97
1.32%
41.51
1.24%
63.10
0.13%
2.05
5.18%
133.00
0.30%
1'429.00
1.49%
441.20
2.51%
152.10
-0.07%
115.75
2.57%
12.79
0.08%
31.27
1.10%
654.50
1.39%
184.50
-0.38%
71.05
-0.42%
507.20
0.40%
58.50
0.69%
3'392.00
0.59%
117.00
-0.68%
65.42
0.68%
45.76
1.89%
262.00
0.77%
107'200.00
1.71%
10'880.00
1.78%
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

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
10:21 / 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
10:19 / 09.12.23
0.8801 0.01%
Gold 1 Uz
10:23 / 09.12.23
2'003.60 0.00%
Rohöl Brent
10:21 / 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
13.000 -6.47%
Asmallworld N
16:44 / 08.12.23
1.650 -4.62%
Molecular N
17:30 / 08.12.23
3.700 -4.15%
Relief Therapeutics N
17:30 / 08.12.23
1.862 -4.12%
Swiss Steel N
17:30 / 08.12.23
0.0700 -4.11%
NAME INTRADAY KURS +/-%
SLI
17:30 / 08.12.23
1'747.92 1.00%

Top 5zur Gesamtübersicht

Sandoz Group N
17:35 / 08.12.23
27.04 3.13%
Roche I
17:30 / 08.12.23
272.00 2.80%
Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
Julius Bär N
17:31 / 08.12.23
45.76 1.89%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 08.12.23