×
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 |
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 |