×
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
- 19.09.2024 - 17:31:35
- 3'201.28
- 0.73%
- 23.06
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:35 / 19.09.24 |
48.57 | 2.17% | 1.03 | 0.0000 | 48.53 | 2'434'325 | |
|
Adecco N 17:32:19 / 19.09.24 |
28.78 | 2.42% | 0.68 | 29.50 | 28.96 | 674'563 | |
|
Alcon N 17:31:45 / 19.09.24 |
83.04 | 1.79% | 1.46 | 0.0000 | 0.0000 | 507'072 | |
|
AMS Osram I 17:32:06 / 19.09.24 |
0.9604 | 7.16% | 0.06 | 0.0000 | 0.9700 | 5'418'010 | |
|
Avolta N 17:31:35 / 19.09.24 |
34.08 | 1.13% | 0.38 | 34.10 | 34.14 | 236'787 | |
|
Barry Callebaut N 17:31:50 / 19.09.24 |
1'520.00 | -0.65% | -10.00 | 1'522.00 | 1'524.00 | 10'228 | |
|
Belimo N 17:31:35 / 19.09.24 |
585.00 | 0.52% | 3.00 | 584.50 | 0.0000 | 23'369 | |
|
BKW N 17:34:22 / 19.09.24 |
149.60 | -0.80% | -1.20 | 150.00 | 149.70 | 50'335 | |
|
Bâloise N 17:31:50 / 19.09.24 |
170.40 | 0.06% | 0.10 | 0.0000 | 0.0000 | 59'601 | |
|
Clariant N 17:31:35 / 19.09.24 |
12.250 | 0.41% | 0.05 | 0.0000 | 12.220 | 679'690 | |
|
Ems-Chemie N 17:31:50 / 19.09.24 |
682.50 | 1.41% | 9.50 | 680.00 | 0.0000 | 10'983 | |
|
Flughafen Zürich N 17:31:50 / 19.09.24 |
204.40 | 0.39% | 0.80 | 204.40 | 0.0000 | 72'337 | |
|
Galenica N 17:31:35 / 19.09.24 |
73.05 | 0.21% | 0.15 | 0.0000 | 72.95 | 65'705 | |
|
Geberit N 17:31:35 / 19.09.24 |
557.20 | 2.05% | 11.20 | 558.20 | 0.0000 | 76'267 | |
|
Georg Fischer N 17:31:35 / 19.09.24 |
64.95 | 3.42% | 2.15 | 0.0000 | 0.0000 | 147'295 | |
|
Givaudan N 17:39:05 / 19.09.24 |
4'470.00 | 0.31% | 14.00 | 4'468.00 | 0.0000 | 14'222 | |
|
Helvetia N 17:31:35 / 19.09.24 |
135.50 | -0.07% | -0.10 | 135.40 | 135.60 | 45'136 | |
|
Holcim N 17:31:35 / 19.09.24 |
84.64 | 2.20% | 1.82 | 0.0000 | 0.0000 | 1'171'657 | |
|
Julius Bär N 17:32:19 / 19.09.24 |
50.10 | 1.75% | 0.86 | 0.0000 | 0.0000 | 557'251 | |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -0.49% | -1.20 | 242.20 | 242.40 | 190'915 | |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 0.38% | 400.00 | 107'200.00 | 107'800.00 | 169 | |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | -0.27% | -30.00 | 10'990.00 | 11'010.00 | 3'129 | |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | 1.24% | 0.90 | 73.62 | 0.0000 | 508'478 | |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 1.27% | 6.80 | 547.20 | 542.60 | 134'367 | |
|
Meyer Burger N 17:31:35 / 19.09.24 |
1.642 | -3.07% | -0.05 | 2.000 | 1.664 | 267'144 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 51.03% | 17.90% | -0.29% | -4.15% | 11.13% | 26.91% | -29.04% |
|
SGS Rg 17:32:08 / 19.09.24 |
94.42 | 31.71% | 11.09% | -1.07% | 0.30% | 17.61% | 19.76% | -16.37% |
|
Bâloise N 17:31:50 / 19.09.24 |
170.40 | 29.21% | 19.34% | 4.80% | 6.43% | 8.81% | 24.02% | 19.76% |
|
Sandoz Group N 17:31:35 / 19.09.24 |
34.66 | 28.53% | 0.00% | -1.45% | -8.09% | 5.48% | 0.00% | 0.00% |
|
Givaudan N 17:39:05 / 19.09.24 |
4'470.00 | 27.90% | 57.29% | -1.63% | 6.66% | 2.74% | 51.63% | -0.74% |
|
ABB N 17:31:35 / 19.09.24 |
48.57 | 27.45% | 69.42% | 3.65% | 1.38% | -2.47% | 48.90% | 48.96% |
|
Belimo N 17:31:35 / 19.09.24 |
585.00 | 25.49% | 32.27% | -0.59% | 5.69% | 28.46% | 35.48% | 12.79% |
|
Holcim N 17:31:35 / 19.09.24 |
84.64 | 25.45% | 72.97% | 5.91% | 4.93% | 6.65% | 43.17% | 76.55% |
|
Alcon N 17:31:45 / 19.09.24 |
83.04 | 24.28% | 29.12% | -1.94% | 1.94% | 3.39% | 17.02% | 4.14% |
|
Swiss Re N 17:32:19 / 19.09.24 |
115.85 | 22.04% | 33.44% | 0.56% | -0.04% | 3.67% | 21.92% | 43.14% |
|
Swiss Life N 17:31:35 / 19.09.24 |
708.20 | 20.14% | 47.15% | 1.52% | 5.17% | 7.56% | 23.38% | 47.36% |
|
Schindler N 17:31:35 / 19.09.24 |
233.00 | 17.79% | 40.89% | -0.85% | 1.75% | 4.72% | 29.44% | -11.65% |
|
Helvetia N 17:31:35 / 19.09.24 |
135.50 | 17.00% | 25.79% | 0.22% | 2.34% | 12.35% | 3.75% | 35.74% |
|
Flughafen Zürich N 17:31:50 / 19.09.24 |
204.40 | 15.95% | 42.28% | 2.77% | 0.59% | 3.39% | 18.22% | 30.68% |
|
Novartis N 17:36:50 / 19.09.24 |
98.44 | 15.52% | 23.75% | 0.00% | -1.95% | 3.13% | 12.03% | 33.57% |
|
Zurich Insurance N 17:31:35 / 19.09.24 |
509.40 | 15.33% | 14.63% | 1.15% | 4.92% | 6.10% | 18.38% | 30.50% |
|
Schindler PS 17:31:35 / 19.09.24 |
242.80 | 15.26% | 39.39% | 0.25% | 3.50% | 7.62% | 29.70% | -12.99% |
|
SMI Expanded TR 17:31:35 / 19.09.24 |
3'201.28 | 10.42% | 16.25% | 0.82% | -1.78% | 0.79% | 10.33% | 3.95% |
|
Roche GS 17:33:48 / 19.09.24 |
267.50 | 9.78% | -7.61% | 1.71% | -5.44% | 6.83% | 6.55% | -21.73% |
|
Roche I 17:31:35 / 19.09.24 |
286.20 | 9.72% | -19.98% | 0.92% | -6.23% | 3.92% | 5.92% | -24.96% |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | 9.02% | 16.65% | 1.11% | -0.36% | 5.18% | 5.28% | -0.90% |
|
Swisscom N 17:34:55 / 19.09.24 |
542.50 | 8.60% | 8.47% | -1.00% | 2.26% | 8.54% | -2.43% | 2.56% |
|
Barry Callebaut N 17:31:50 / 19.09.24 |
1'520.00 | 7.82% | -16.35% | 5.04% | 11.60% | 4.40% | 3.12% | -31.14% |
|
Sonova N 17:31:35 / 19.09.24 |
297.00 | 7.51% | 34.52% | -2.11% | 1.05% | 7.65% | 35.06% | -22.20% |
|
SMI Expanded PR 17:31:35 / 19.09.24 |
1'653.44 | 7.06% | 9.45% | 0.72% | -1.88% | 0.69% | 6.96% | -4.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:35 / 19.09.24 |
48.57 | 2.17% |
48.85 15:41 |
47.92 09:01 |
52.46 15.07.24 |
35.15 19.01.24 |
2'434'325 |
|
Adecco N 17:32:19 / 19.09.24 |
28.78 | 2.42% |
28.96 14:30 |
28.50 09:42 |
41.53 03.01.24 |
26.42 11.09.24 |
674'563 |
|
Alcon N 17:31:45 / 19.09.24 |
83.04 | 1.79% |
83.90 15:25 |
82.54 09:00 |
85.34 13.09.24 |
62.24 03.01.24 |
507'072 |
|
AMS Osram I 17:32:06 / 19.09.24 |
0.9604 | 7.16% |
0.9748 12:55 |
0.9182 09:00 |
2.373 24.01.24 |
0.8140 16.09.24 |
5'418'010 |
|
Avolta N 17:31:35 / 19.09.24 |
34.08 | 1.13% |
34.74 09:02 |
34.00 17:17 |
39.20 14.05.24 |
30.10 05.08.24 |
236'787 |
|
Barry Callebaut N 17:31:50 / 19.09.24 |
1'520.00 | -0.65% |
1'548.00 12:00 |
1'510.00 16:22 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
10'228 |
|
Belimo N 17:31:35 / 19.09.24 |
585.00 | 0.52% |
586.50 09:00 |
577.50 11:41 |
593.50 13.09.24 |
388.00 22.01.24 |
23'369 |
|
BKW N 17:34:22 / 19.09.24 |
149.60 | -0.80% |
151.70 09:07 |
149.50 17:18 |
162.40 21.08.24 |
122.30 27.02.24 |
50'335 |
|
Bâloise N 17:31:50 / 19.09.24 |
170.40 | 0.06% |
170.80 16:03 |
169.50 09:39 |
170.80 19.09.24 |
128.80 10.01.24 |
59'601 |
|
Clariant N 17:31:35 / 19.09.24 |
12.250 | 0.41% |
12.390 09:23 |
12.190 17:05 |
15.040 05.07.24 |
10.462 17.01.24 |
679'690 |
|
Ems-Chemie N 17:31:50 / 19.09.24 |
682.50 | 1.41% |
688.00 15:20 |
678.00 09:42 |
785.00 09.07.24 |
608.00 05.03.24 |
10'983 |
|
Flughafen Zürich N 17:31:50 / 19.09.24 |
204.40 | 0.39% |
204.80 16:21 |
203.00 09:51 |
209.00 29.07.24 |
172.10 17.01.24 |
72'337 |
|
Galenica N 17:31:35 / 19.09.24 |
73.05 | 0.21% |
73.25 11:28 |
72.75 14:19 |
78.15 26.02.24 |
69.30 17.04.24 |
65'705 |
|
Geberit N 17:31:35 / 19.09.24 |
557.20 | 2.05% |
561.60 15:17 |
550.20 09:38 |
571.20 28.05.24 |
477.50 25.04.24 |
76'267 |
|
Georg Fischer N 17:31:35 / 19.09.24 |
64.95 | 3.42% |
65.25 17:19 |
63.50 09:00 |
72.20 19.03.24 |
56.40 17.01.24 |
147'295 |
|
Givaudan N 17:39:05 / 19.09.24 |
4'470.00 | 0.31% |
4'479.00 09:02 |
4'402.00 09:52 |
4'594.00 17.09.24 |
3'287.00 08.01.24 |
14'222 |
|
Helvetia N 17:31:35 / 19.09.24 |
135.50 | -0.07% |
136.50 09:11 |
135.50 09:39 |
138.30 05.09.24 |
115.60 05.01.24 |
45'136 |
|
Holcim N 17:31:35 / 19.09.24 |
84.64 | 2.20% |
84.94 15:30 |
82.90 09:02 |
85.58 23.07.24 |
63.02 17.01.24 |
1'171'657 |
|
Julius Bär N 17:32:19 / 19.09.24 |
50.10 | 1.75% |
50.40 15:16 |
49.56 10:30 |
56.20 23.05.24 |
43.75 05.08.24 |
557'251 |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -0.49% |
246.00 09:13 |
241.70 17:00 |
301.90 12.01.24 |
236.00 19.03.24 |
190'915 |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 0.38% |
108'000.00 09:37 |
106'800.00 17:31 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
169 |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | -0.27% |
11'150.00 10:33 |
10'970.00 16:19 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
3'129 |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | 1.24% |
74.18 15:41 |
72.80 09:47 |
93.50 06.06.24 |
68.50 30.04.24 |
508'478 |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 1.27% |
547.20 11:33 |
539.40 09:10 |
589.40 29.07.24 |
339.00 08.01.24 |
134'367 |
|
Meyer Burger N 17:31:35 / 19.09.24 |
1.642 | -3.07% |
1.897 09:03 |
1.590 11:46 |
55.30 03.01.24 |
1.260 13.09.24 |
267'144 |