×

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
  • 04.10.2024 - 17:30:48
  • 3'194.16
  • -0.08%
  • -2.44
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI Expanded PR
17:30:48 / 04.10.24
1'649.55 -0.08% -1.26
SMI Expanded TR
17:30:48 / 04.10.24
3'194.16 -0.08% -2.44
ABB N
17:35:05 / 04.10.24
49.15 0.35% 0.17 49.12 49.14
Adecco N
17:30:48 / 04.10.24
27.90 0.50% 0.14 28.60 28.00
Alcon N
17:30:48 / 04.10.24
83.04 -1.12% -0.94 83.14 83.18
ams-OSRAM I
17:34:51 / 04.10.24
10.870 2.40% 0.26 0.0000 11.000
Bâloise N
17:30:48 / 04.10.24
175.20 0.57% 1.00 175.20 175.40
Barry Callebaut N
17:30:48 / 04.10.24
1'533.00 -1.48% -23.00 1'520.00 1'539.00
Belimo N
17:31:16 / 04.10.24
601.00 -0.74% -4.50 601.50 602.50
BKW N
17:32:05 / 04.10.24
150.40 -0.46% -0.70 150.10 0.0000
Richemont N
17:30:48 / 04.10.24
130.85 -0.04% -0.05 131.20 130.20
Clariant N
17:30:48 / 04.10.24
12.860 1.02% 0.13 12.800 12.810
Avolta N
17:30:48 / 04.10.24
34.30 1.42% 0.48 34.46 33.30
Ems-Chemie N
17:30:48 / 04.10.24
689.00 -0.65% -4.50 689.50 690.00
Flughafen Zürich N
17:30:48 / 04.10.24
199.10 0.61% 1.20 198.00 198.20
Galderma Group N
17:30:48 / 04.10.24
78.05 1.09% 0.84 78.01 76.10
Galenica N
17:30:48 / 04.10.24
73.95 -0.20% -0.15 73.95 74.00
Geberit N
17:31:42 / 04.10.24
529.00 -1.27% -6.80 529.20 529.60
Georg Fischer N
17:30:48 / 04.10.24
62.65 -0.63% -0.40 62.80 62.90
Givaudan N
17:30:48 / 04.10.24
4'434.00 -1.58% -71.00 4'439.00 4'441.00
Helvetia N
17:30:48 / 04.10.24
149.00 1.02% 1.50 148.70 146.00
Holcim N
17:30:58 / 04.10.24
82.30 0.88% 0.72 82.20 0.0000
Julius Bär N
17:30:48 / 04.10.24
51.92 0.93% 0.48 51.94 51.98
Kühne + Nagel N
17:30:48 / 04.10.24
224.60 0.63% 1.40 0.0000 224.70
Lindt N
17:30:48 / 04.10.24
106'200.00 0.57% 600.00 105'800.00 106'200.00
1'649.55
-0.08%
3'194.16
-0.08%
49.15
0.35%
27.90
0.50%
83.04
-1.12%
10.87
2.40%
175.20
0.57%
1'533.00
-1.48%
601.00
-0.74%
150.40
-0.46%
130.85
-0.04%
12.86
1.02%
34.30
1.42%
689.00
-0.65%
199.10
0.61%
78.05
1.09%
73.95
-0.20%
529.00
-1.27%
62.65
-0.63%
4'434.00
-1.58%
149.00
1.02%
82.30
0.88%
51.92
0.93%
224.60
0.63%
106'200.00
0.57%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
SIG Group N
17:30:48 / 04.10.24
19.350 -1.91% -6.04% 4.54% 13.76% 12.11% -10.17% -23.78%
Sonova N
17:30:48 / 04.10.24
315.40 15.23% 44.19% 4.16% 5.59% 13.74% 46.15% -10.48%
Bâloise N
17:30:48 / 04.10.24
175.20 32.17% 22.07% 1.51% 10.82% 8.89% 35.92% 22.42%
Helvetia N
17:30:48 / 04.10.24
149.00 27.26% 36.83% 1.43% 10.45% 19.20% 17.42% 45.61%
Sandoz Group N
17:30:49 / 04.10.24
35.46 28.86% 0.00% 0.71% -1.09% 1.14% 41.56% 0.00%
UBS N
17:33:11 / 04.10.24
26.41 0.34% 52.22% 0.61% 8.77% -5.71% 18.43% 77.50%
Julius Bär N
17:30:48 / 04.10.24
51.92 9.10% -4.49% 0.50% 12.09% -0.50% -11.52% -16.47%
Partners N
17:30:48 / 04.10.24
1'273.50 4.70% 55.48% 0.35% 16.67% 2.25% 23.70% -11.37%
PSP N
17:30:48 / 04.10.24
124.20 5.78% 14.65% 0.24% 0.00% 4.81% 13.74% 8.84%
Clariant N
17:30:48 / 04.10.24
12.860 5.51% -7.62% 0.08% 2.80% -11.92% -3.72% -20.70%
Belimo N
17:31:16 / 04.10.24
601.00 30.55% 37.61% -0.08% 10.28% 30.31% 42.96% 22.82%
Novartis N
17:39:18 / 04.10.24
97.71 14.85% 23.03% -0.22% -0.90% -2.35% 10.56% 35.21%
Temenos N
17:30:48 / 04.10.24
59.15 -24.64% 16.18% -0.42% 1.98% -9.56% -8.15% -53.66%
ABB N
17:35:05 / 04.10.24
49.15 31.31% 74.55% -0.45% 8.81% -5.19% 48.18% 65.96%
Swiss Prime Site N
17:30:48 / 04.10.24
94.80 5.84% 18.65% -0.58% -2.17% 7.36% 12.39% 5.99%
Zurich Insurance N
17:30:48 / 04.10.24
509.60 14.83% 14.13% -0.62% 4.11% 5.75% 21.74% 32.49%
Holcim N
17:30:58 / 04.10.24
82.30 23.57% 70.38% -1.06% 4.71% -1.01% 44.13% 81.94%
Schindler N
17:30:48 / 04.10.24
238.50 20.55% 44.18% -1.24% 4.84% 3.25% 33.24% 0.38%
Swisscom N
17:34:14 / 04.10.24
545.50 8.20% 8.07% -1.27% -0.55% 3.81% 1.24% 2.41%
Lindt N
17:30:48 / 04.10.24
106'200.00 3.53% 11.16% -1.30% -2.03% 0.00% 10.17% -2.94%
Straumann N
17:32:53 / 04.10.24
137.05 0.37% 28.88% -1.33% 17.94% 16.49% 18.71% -19.44%
SGS Rg
17:30:58 / 04.10.24
93.64 31.40% 10.84% -1.62% -0.36% 13.67% 20.76% -12.36%
Galenica N
17:30:48 / 04.10.24
73.95 1.86% -1.92% -1.66% -0.94% -2.25% 9.80% 13.30%
Lindt PS
17:30:48 / 04.10.24
10'810.00 6.24% 13.68% -1.73% -2.35% 1.79% 13.08% 2.19%
Nestlé N
17:39:10 / 04.10.24
83.72 -13.88% -21.62% -1.74% -4.36% -11.56% -16.53% -24.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SMI Expanded PR
17:30:48 / 04.10.24
1'649.55 -0.08% 1'654.04
15:00
1'644.40
13:47
1'708.23
30.08.24
1'533.56
17.01.24
SMI Expanded TR
17:30:48 / 04.10.24
3'194.16 -0.08% 3'202.87
15:00
3'184.19
13:47
3'304.02
30.08.24
2'879.08
17.01.24
ABB N
17:35:05 / 04.10.24
49.15 0.35% 49.53
14:56
48.32
09:35
52.46
15.07.24
35.15
19.01.24
1'780'674
Adecco N
17:30:48 / 04.10.24
27.90 0.50% 28.42
15:01
27.70
09:03
41.53
03.01.24
26.42
11.09.24
752'055
Alcon N
17:30:48 / 04.10.24
83.04 -1.12% 83.70
15:30
82.56
12:59
85.34
13.09.24
62.24
03.01.24
467'245
ams-OSRAM I
17:34:51 / 04.10.24
10.870 2.40% 11.180
15:08
10.580
09:00
23.73
24.01.24
8.140
16.09.24
370'755
Bâloise N
17:30:48 / 04.10.24
175.20 0.57% 176.40
09:55
173.40
09:00
176.40
04.10.24
128.80
10.01.24
87'259
Barry Callebaut N
17:30:48 / 04.10.24
1'533.00 -1.48% 1'558.00
09:22
1'533.00
17:30
1'627.00
22.05.24
1'215.00
28.02.24
6'717
Belimo N
17:31:16 / 04.10.24
601.00 -0.74% 606.50
09:09
600.00
12:58
615.00
26.09.24
388.00
22.01.24
15'681
BKW N
17:32:05 / 04.10.24
150.40 -0.46% 151.50
10:43
149.00
14:46
162.40
21.08.24
122.30
27.02.24
32'440
Richemont N
17:30:48 / 04.10.24
130.85 -0.04% 132.00
14:30
130.60
10:39
151.10
07.06.24
104.10
17.01.24
685'928
Clariant N
17:30:48 / 04.10.24
12.860 1.02% 12.980
10:11
12.720
09:01
15.040
05.07.24
10.462
17.01.24
659'619
Avolta N
17:30:48 / 04.10.24
34.30 1.42% 34.62
17:06
33.86
11:17
39.20
14.05.24
30.10
05.08.24
159'189
Ems-Chemie N
17:30:48 / 04.10.24
689.00 -0.65% 694.00
09:25
688.00
13:34
785.00
09.07.24
608.00
05.03.24
7'232
Flughafen Zürich N
17:30:48 / 04.10.24
199.10 0.61% 199.10
17:30
197.20
13:01
210.20
27.09.24
172.10
17.01.24
35'773
Galderma Group N
17:30:48 / 04.10.24
78.05 1.09% 78.22
16:05
76.31
12:38
84.92
23.08.24
60.00
22.03.24
245'607
Galenica N
17:30:48 / 04.10.24