×

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
  • 14.02.2025 - 12:54:45
  • 3'428.64
  • -0.16%
  • -5.52
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI Expanded PR
12:54:47 / 14.02.25
1'770.51 -0.16% -2.85
SMI Expanded TR
12:54:47 / 14.02.25
3'428.63 -0.16% -5.53
ABB N
12:53:34 / 14.02.25
51.48 0.35% 0.18 51.48 51.50 999'960
Adecco N
12:52:36 / 14.02.25
22.24 1.09% 0.24 22.22 22.26 230'208
Alcon N
12:50:53 / 14.02.25
81.38 -0.66% -0.54 81.38 81.40 252'515
ams-OSRAM I
12:52:08 / 14.02.25
8.750 1.58% 0.14 8.724 8.746 115'267
Bâloise N
12:53:38 / 14.02.25
168.80 -0.24% -0.40 168.60 168.80 16'246
Barry Callebaut N
12:51:16 / 14.02.25
1'062.00 1.72% 18.00 1'060.00 1'063.00 4'081
Belimo N
12:54:45 / 14.02.25
677.50 -1.31% -9.00 677.00 678.00 2'338
BKW N
12:36:23 / 14.02.25
153.70 -0.32% -0.50 153.50 153.70 7'167
Richemont N
12:54:10 / 14.02.25
185.05 0.65% 1.20 185.10 185.20 381'370
Clariant N
12:53:58 / 14.02.25
10.910 0.83% 0.09 10.910 10.930 146'655
Avolta N
12:49:59 / 14.02.25
42.56 0.42% 0.18 42.54 42.56 54'332
Ems-Chemie N
12:54:00 / 14.02.25
651.50 -1.36% -9.00 651.50 652.50 4'095
Flughafen Zürich N
12:36:04 / 14.02.25
227.40 0.44% 1.00 227.20 227.60 10'234
Galderma Group N
12:52:38 / 14.02.25
113.82 -0.23% -0.26 113.76 113.84 28'167
Galenica N
12:43:30 / 14.02.25
81.80 0.25% 0.20 81.80 81.85 17'325
Geberit N
12:53:46 / 14.02.25
535.40 0.11% 0.60 535.20 535.60 31'232
Georg Fischer N
12:51:22 / 14.02.25
73.25 -0.07% -0.05 73.25 73.30 25'657
Givaudan N
12:54:39 / 14.02.25
3'991.00 1.19% 47.00 3'991.00 3'993.00 7'183
Helvetia N
12:54:05 / 14.02.25
160.20 -0.56% -0.90 160.10 160.40 15'833
Holcim N
12:52:33 / 14.02.25
99.20 0.98% 0.96 99.20 99.24 754'518
Julius Bär N
12:54:22 / 14.02.25
59.82 1.29% 0.76 59.80 59.84 159'003
Kühne + Nagel N
12:53:27 / 14.02.25
210.80 -0.38% -0.80 210.70 210.80 48'908
Lindt N
11:55:39 / 14.02.25
103'000.00 0.19% 200.00 103'200.00 103'400.00 16
1'770.51
-0.16%
3'428.63
-0.16%
51.48
0.35%
22.24
1.09%
81.38
-0.66%
8.75
1.58%
168.80
-0.24%
1'062.00
1.72%
677.50
-1.31%
153.70
-0.32%
185.05
0.65%
10.91
0.83%
42.56
0.42%
651.50
-1.36%
227.40
0.44%
113.82
-0.23%
81.80
0.25%
535.40
0.11%
73.25
-0.07%
3'991.00
1.19%
160.20
-0.56%
99.20
0.98%
59.82
1.29%
210.80
-0.38%
103'000.00
0.19%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
12:52:33 / 14.02.25
99.20 12.45% 48.80% 4.05% 13.74% 9.25% 46.44% 91.05%
ABB N
12:53:34 / 14.02.25
51.48 4.54% 37.53% 3.62% 1.54% 2.63% 28.57% 64.02%
UBS N
12:53:24 / 14.02.25
30.27 9.27% 16.09% -0.49% -2.76% 6.96% 23.65% 54.51%
BKW N
12:36:23 / 14.02.25
153.70 2.66% 3.14% 0.39% -2.41% 2.88% 15.39% 41.99%
Swiss Re N
12:52:10 / 14.02.25
140.70 7.51% 49.16% -0.67% 3.57% 9.66% 39.38% 40.56%
Belimo N
12:54:45 / 14.02.25
677.50 14.51% 48.02% 0.00% 5.45% 16.71% 63.49% 40.25%
Richemont N
12:54:10 / 14.02.25
185.05 33.32% 58.83% 5.74% 13.01% 56.09% 35.02% 38.08%
Helvetia N
12:54:05 / 14.02.25
160.20 7.83% 39.00% -0.37% 0.00% 4.23% 30.03% 32.05%
Novartis N
12:54:13 / 14.02.25
96.74 10.24% 15.21% -0.09% 8.31% 3.27% 9.38% 29.33%
Flughafen Zürich N
12:36:04 / 14.02.25
227.40 4.04% 28.93% 3.36% 4.70% 9.96% 25.08% 27.55%
PSP N
12:43:25 / 14.02.25
137.40 6.52% 16.75% 0.96% 4.09% 10.01% 19.69% 27.37%
Zurich Insurance N
12:53:09 / 14.02.25
565.80 5.68% 29.53% 0.43% 4.89% 2.31% 28.18% 26.06%
Galenica N
12:43:30 / 14.02.25
81.80 9.75% 12.16% 0.00% 4.27% 6.03% 6.79% 25.06%
Swiss Life N
12:54:28 / 14.02.25
766.60 9.63% 31.34% 1.48% 5.68% 4.50% 20.16% 24.96%
Logitech N
12:53:18 / 14.02.25
93.60 23.24% 15.95% 3.77% 17.44% 31.79% 22.26% 24.60%
Swiss Prime Site N
12:52:28 / 14.02.25
107.60 8.91% 19.76% 1.32% 5.28% 12.26% 25.48% 22.61%
Schindler PS
12:53:17 / 14.02.25
276.80 10.38% 31.43% 6.38% 9.93% 8.72% 19.72% 22.57%
Schindler N
12:49:54 / 14.02.25
265.50 7.27% 33.08% 4.32% 7.49% 6.84% 19.27% 18.10%
Alcon N
12:50:53 / 14.02.25
81.38 6.53% 24.80% -1.12% 5.41% 6.13% 18.87% 14.86%
Georg Fischer N
12:51:22 / 14.02.25
73.25 6.77% 19.97% -0.07% 5.78% 11.92% 16.55% 14.17%
SMI Expanded TR
12:54:47 / 14.02.25
3'428.63 11.04% 18.45% 2.64% 7.45% 10.20% 16.50% 11.82%
Partners N
12:54:08 / 14.02.25
1'421.00 14.43% 16.03% 2.53% 7.08% 12.47% 15.53% 11.35%
Givaudan N
12:54:39 / 14.02.25
3'991.00 -0.55% 13.20% 3.66% 1.55% 1.47% 8.84% 9.43%
SIG Group N
12:43:28 / 14.02.25
20.44 13.09% 4.50% 4.02% 6.68% 15.94% 13.43% 4.55%
VAT N
12:54:29 / 14.02.25
360.60 3.85% -15.54% 5.07% 5.59% 4.92% -16.04% 3.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SMI Expanded PR
12:54:47 / 14.02.25
1'770.51 -0.16% 1'772.77
09:03
1'767.81
09:44
1'773.59
13.02.25
1'590.78
03.01.25
SMI Expanded TR
12:54:47 / 14.02.25
3'428.63 -0.16% 3'433.01
09:03
3'423.42
09:44
3'434.60
13.02.25
3'080.37
03.01.25
ABB N
12:53:34 / 14.02.25
51.48 0.35% 51.60
10:44
51.14
09:01
54.00
24.01.25
48.16
03.02.25
999'960
Adecco N
12:52:36 / 14.02.25
22.24 1.09% 22.28
12:11
21.88
09:05
22.84
06.01.25
20.32
13.01.25
230'208
Alcon N
12:50:53 / 14.02.25
81.38 -0.66% 82.30
09:01
81.20
09:24
84.52
06.02.25
73.68
15.01.25
252'515
ams-OSRAM I
12:52:08 / 14.02.25
8.750 1.58% 8.836
11:04
8.500
09:47
9.142
13.02.25
5.948
14.01.25
115'267
Bâloise N
12:53:38 / 14.02.25
168.80 -0.24% 169.40
09:42
167.50
11:46
170.90
11.02.25
163.40
14.01.25
16'246
Barry Callebaut N
12:51:16 / 14.02.25
1'062.00 1.72% 1'067.00
10:19
1'048.00
09:01
1'215.00
03.01.25
942.50
05.02.25
4'081
Belimo N
12:54:45 / 14.02.25
677.50 -1.31% 689.00
09:10
676.00
12:00
721.50
24.01.25
595.50
10.01.25
2'338
BKW N
12:36:23 / 14.02.25
153.70 -0.32% 154.40
10:02
153.20
09:19
159.80
03.01.25
151.30
03.01.25
7'167
Richemont N
12:54:10 / 14.02.25
185.05 0.65% 187.55
09:01
184.65
09:25
187.55
14.02.25
133.70
03.01.25
381'370
Clariant N
12:53:58 / 14.02.25
10.910 0.83% 10.920
12:38
10.780
09:01
9.730
16.01.25
146'655
Avolta N
12:49:59 / 14.02.25
42.56 0.42% 42.66
10:12
42.24
09:07
42.66
14.02.25
35.04
03.01.25
54'332
Ems-Chemie N
12:54:00 / 14.02.25
651.50 -1.36% 659.50
09:10
650.50
11:41
661.00
13.02.25
605.00
03.01.25
4'095
Flughafen Zürich N
12:36:04 / 14.02.25
227.40 0.44% 227.80
12:23
225.20
09:01
230.00
13.02.25
210.60
16.01.25
10'234
Galderma Group N
12:52:38 / 14.02.25
113.82 -0.23% 114.88
09:01
113.46
11:55
119.60
06.02.25
101.18
03.01.25
28'167
Galenica N
12:43:30 / 14.02.25
81.80 0.25% 81.95
09:58
81.45
09:02
83.00
06.02.25
74.10
03.01.25
17'325
Geberit N
12:53:46 / 14.02.25
535.40 0.11% 537.80
09:08
533.40
09:01
537.80
14.02.25
486.50
16.01.25
31'232
Georg Fischer N
12:51:22 / 14.02.25
73.25 -0.07% 73.40
09:01
72.90
09:37
73.95
13.02.25
66.70
13.01.25
25'657
Givaudan N
12:54:39 / 14.02.25
3'991.00 1.19% 4'035.00
09:01
3'963.00
09:10
4'085.00
28.01.25
3'780.00
24.01.25
7'183
Helvetia N
12:54:05 / 14.02.25
160.20 -0.56% 161.20
09:01
159.10
11:43
162.70
10.02.25
151.00
03.01.25
15'833
Holcim N
12:52:33 / 14.02.25
99.20 0.98% 99.32
11:40
97.92
09:02
99.32
14.02.25
84.30
14.01.25
754'518
Julius Bär N
12:54:22 / 14.02.25
59.82 1.29% 59.92
12:26
59.26
09:01
65.04
31.01.25
54.84
04.02.25
159'003
Kühne + Nagel N
12:53:27 / 14.02.25
210.80 -0.38% 211.40
12:28
209.60
09:01
212.20
13.02.25
194.85
04.02.25
48'908
Lindt N
11:55:39 / 14.02.25
103'000.00 0.19% 103'600.00
10:16
102'400.00
09:01
104'200.00
31.01.25
97'000.00
13.01.25
16

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:54 / 14.02.25
12'922.38 -0.21%
Eurozone 50
13:09 / 14.02.25
557.75 0.26%
L&S Dax
13:09 / 14.02.25
22'563.00 0.33%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
12:54 / 14.02.25
13.225 1.37%
EUR/CHF
13:09 / 14.02.25
0.9430 -0.30%
USD/CHF
13:09 / 14.02.25
0.9013 -0.34%
Gold 1 Uz
13:09 / 14.02.25
2'929.63 0.11%
Rohöl Brent
13:09 / 14.02.25
75.49 0.35%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:54 / 14.02.25
12'922.38 -0.21%

Top 5zur Gesamtübersicht

ABB N
12:53 / 14.02.25
51.48 0.35%
Alcon N
12:50 / 14.02.25
81.38 -0.66%
Richemont N
12:54 / 14.02.25
185.05 0.65%
Geberit N
12:53 / 14.02.25
535.40 0.11%
Givaudan N
12:54 / 14.02.25
3'991.00 1.19%
Holcim N
12:52 / 14.02.25
99.20 0.98%
Kühne + Nagel N
12:53 / 14.02.25