Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.
×
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
- 14.07.2025 - 17:30:52
- 3'301.33
- 0.01%
- 0.38
Börse:SIX Swiss Exchange
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMI Expanded PR 17:30:52 / 14.07.25 |
1'655.65 | 0.01% | 0.19 | ||||
SMI Expanded TR 17:30:52 / 14.07.25 |
3'301.33 | 0.01% | 0.38 | ||||
ABB N 17:38:36 / 14.07.25 |
47.54 | 0.00% | 0.00 | 0.0000 | 0.0000 | 1'585'806 | |
Adecco N 17:33:45 / 14.07.25 |
25.14 | -0.32% | -0.08 | 25.10 | 25.10 | 570'695 | |
Alcon N 17:31:28 / 14.07.25 |
69.72 | -0.23% | -0.16 | 69.64 | 0.0000 | 673'700 | |
Amrize N 17:30:52 / 14.07.25 |
40.10 | -0.52% | -0.21 | 0.0000 | 0.0000 | 1'276'880 | |
ams-OSRAM I 17:30:52 / 14.07.25 |
12.100 | -0.25% | -0.03 | 0.0000 | 12.000 | 280'486 | |
Bâloise N 17:36:42 / 14.07.25 |
196.00 | 1.24% | 2.40 | 0.0000 | 196.00 | 54'175 | |
Barry Callebaut N 17:30:52 / 14.07.25 |
857.00 | 2.39% | 20.00 | 0.0000 | 859.50 | 22'740 | |
Belimo N 17:30:52 / 14.07.25 |
838.50 | -1.87% | -16.00 | 842.00 | 842.00 | 16'250 | |
BKW N 17:30:52 / 14.07.25 |
179.30 | 1.13% | 2.00 | 0.0000 | 0.0000 | 23'689 | |
Richemont N 17:31:58 / 14.07.25 |
147.50 | -0.84% | -1.25 | 145.80 | 0.0000 | 712'213 | |
Clariant N 17:30:52 / 14.07.25 |
8.570 | -1.49% | -0.13 | 8.555 | 8.570 | 501'896 | |
Avolta N 17:30:52 / 14.07.25 |
44.46 | 0.36% | 0.16 | 0.0000 | 43.00 | 136'409 | |
Ems-Chemie N 17:30:52 / 14.07.25 |
633.00 | -1.63% | -10.50 | 634.00 | 635.00 | 13'978 | |
Flughafen Zürich N 17:30:52 / 14.07.25 |
232.80 | 1.22% | 2.80 | 233.80 | 232.60 | 31'263 | |
Galderma Group N 17:30:52 / 14.07.25 |
125.20 | -0.08% | -0.10 | 126.20 | 0.0000 | 256'045 | |
Galenica N 17:30:52 / 14.07.25 |
88.95 | 1.48% | 1.30 | 0.0000 | 0.0000 | 55'294 | |
Geberit N 17:30:52 / 14.07.25 |
616.00 | -0.81% | -5.00 | 0.0000 | 615.20 | 33'181 | |
Georg Fischer N 17:30:52 / 14.07.25 |
63.85 | -0.85% | -0.55 | 63.65 | 0.0000 | 85'917 | |
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -0.47% | -18.00 | 3'772.00 | 0.0000 | 7'361 | |
Helvetia N 17:30:52 / 14.07.25 |
195.20 | 1.30% | 2.50 | 195.50 | 194.90 | 41'727 | |
Holcim N 17:37:57 / 14.07.25 |
63.20 | 0.06% | 0.04 | 100.00 | 0.0000 | 719'710 | |
Julius Bär N 17:30:52 / 14.07.25 |
55.18 | 0.07% | 0.04 | 55.08 | 0.0000 | 231'378 | |
Kühne + Nagel N 17:32:29 / 14.07.25 |
171.70 | -0.95% | -1.65 | 173.00 | 0.0000 | 91'554 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Belimo N 17:30:52 / 14.07.25 |
838.50 | 42.54% | 84.24% | 3.14% | 3.14% | 58.09% | 85.18% | 138.69% |
Galderma Group N 17:30:52 / 14.07.25 |
125.20 | 24.50% | 0.00% | 3.22% | 13.51% | 59.52% | 72.26% | 0.00% |
Helvetia N 17:30:52 / 14.07.25 |
195.20 | 28.98% | 66.26% | 0.57% | 5.57% | 6.41% | 57.93% | 74.39% |
Holcim N 17:37:57 / 14.07.25 |
63.20 | 42.05% | 87.97% | 4.05% | 31.26% | 41.63% | 48.14% | 204.00% |
Swiss Prime Site N 17:33:40 / 14.07.25 |
116.20 | 16.09% | 27.66% | -1.11% | -0.51% | 2.14% | 31.75% | 33.84% |
Sandoz Group N 17:30:52 / 14.07.25 |
45.11 | 20.07% | 64.93% | 3.20% | 6.14% | 37.20% | 31.48% | 0.00% |
Schindler PS 17:32:29 / 14.07.25 |
295.80 | 18.77% | 41.42% | 0.75% | -0.67% | 8.54% | 29.28% | 65.22% |
Schindler N 17:30:52 / 14.07.25 |
287.00 | 16.77% | 44.86% | 0.35% | -0.35% | 8.65% | 26.99% | 63.28% |
Swiss Re N 17:32:48 / 14.07.25 |
140.25 | 7.32% | 48.90% | 0.14% | 3.20% | -0.71% | 26.47% | 93.62% |
Avolta N 17:30:52 / 14.07.25 |
44.46 | 21.90% | 33.92% | 0.91% | 4.66% | 24.51% | 24.54% | 36.64% |
Lindt PS 17:30:52 / 14.07.25 |
13'230.00 | 31.48% | 31.22% | -1.85% | -1.34% | 9.33% | 24.23% | 34.55% |
Bâloise N 17:36:42 / 14.07.25 |
196.00 | 17.98% | 46.89% | 0.20% | 5.89% | 4.25% | 23.82% | 25.06% |
Lindt N 17:30:52 / 14.07.25 |
130'800.00 | 31.40% | 28.82% | -1.65% | -0.15% | 12.69% | 23.63% | 31.01% |
Swiss Life N 17:34:54 / 14.07.25 |
820.00 | 16.30% | 39.32% | 1.51% | 2.22% | 3.88% | 21.16% | 72.12% |
PSP N 17:30:52 / 14.07.25 |
141.80 | 8.69% | 19.13% | -1.12% | -1.60% | -1.34% | 19.66% | 29.36% |
BKW N 17:30:52 / 14.07.25 |
179.30 | 18.04% | 18.60% | 2.75% | 3.70% | 13.80% | 19.53% | 69.18% |
Galenica N 17:30:52 / 14.07.25 |
88.95 | 17.89% | 20.48% | 0.06% | 3.07% | 4.59% | 17.74% | 14.13% |
Zurich Insurance N 17:33:39 / 14.07.25 |
554.00 | 2.75% | 25.93% | 0.11% | -1.56% | -1.11% | 15.30% | 31.22% |
Flughafen Zürich N 17:30:52 / 14.07.25 |
232.80 | 5.70% | 30.98% | 3.28% | 2.56% | 12.41% | 14.68% | 52.93% |
Geberit N 17:30:52 / 14.07.25 |
616.00 | 20.68% | 15.21% | 0.98% | -3.11% | 12.66% | 11.84% | 30.96% |
Lonza N 17:30:52 / 14.07.25 |
564.60 | 5.26% | 59.46% | 1.18% | -0.42% | 4.60% | 9.38% | -0.88% |
Richemont N 17:31:58 / 14.07.25 |
147.50 | 7.87% | 28.51% | -2.19% | -3.25% | 8.66% | 7.62% | 46.91% |
Swisscom N 17:30:52 / 14.07.25 |
563.50 | 10.80% | 10.47% | -0.53% | 1.17% | 4.29% | 7.13% | 5.51% |
Julius Bär N 17:30:52 / 14.07.25 |
55.18 | -6.00% | 16.95% | 2.03% | 4.59% | 11.71% | 5.67% | 27.31% |
Georg Fischer N 17:30:52 / 14.07.25 |
63.85 | -6.19% | 5.40% | 1.92% | 0.16% | 11.13% | 2.49% | 31.81% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMI Expanded PR 17:30:52 / 14.07.25 |
1'655.65 | 0.01% |
1'655.65 17:30 |
1'646.41 10:11 |
1'799.63 03.03.25 |
1'463.73 09.04.25 |
|
SMI Expanded TR 17:30:52 / 14.07.25 |
3'301.33 | 0.01% |
3'301.33 17:30 |
3'282.92 10:11 |
3'485.02 03.03.25 |
2'868.72 09.04.25 |
|
ABB N 17:38:36 / 14.07.25 |
47.54 | 0.00% |
47.54 17:30 |
47.08 10:11 |
54.00 24.01.25 |
37.25 07.04.25 |
1'585'806 |
Adecco N 17:33:45 / 14.07.25 |
25.14 | -0.32% |
26.02 11:59 |
24.82 09:01 |
29.72 18.03.25 |
19.670 09.04.25 |
570'695 |
Alcon N 17:31:28 / 14.07.25 |
69.72 | -0.23% |
70.04 11:22 |
68.98 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
673'700 |
Amrize N 17:30:52 / 14.07.25 |
40.10 | -0.52% |
40.22 16:20 |
39.86 09:46 |
46.00 23.06.25 |
38.06 01.07.25 |
1'276'880 |
ams-OSRAM I 17:30:52 / 14.07.25 |
12.100 | -0.25% |
12.200 13:41 |
11.830 09:01 |
12.650 10.07.25 |
4.940 09.04.25 |
280'486 |
Bâloise N 17:36:42 / 14.07.25 |
196.00 | 1.24% |
196.30 17:02 |
193.20 10:11 |
196.70 30.05.25 |
160.20 07.04.25 |
54'175 |
Barry Callebaut N 17:30:52 / 14.07.25 |
857.00 | 2.39% |
872.50 09:30 |
836.50 10:23 |
1'219.00 18.03.25 |
707.50 11.04.25 |
22'740 |
Belimo N 17:30:52 / 14.07.25 |
838.50 | -1.87% |
855.50 11:23 |
833.50 15:06 |
855.50 14.07.25 |
443.00 07.04.25 |
16'250 |
BKW N 17:30:52 / 14.07.25 |
179.30 | 1.13% |
179.30 12:02 |
177.10 09:01 |
179.30 14.07.25 |
143.70 11.03.25 |
23'689 |
Richemont N 17:31:58 / 14.07.25 |
147.50 | -0.84% |
147.50 17:19 |
145.80 09:08 |
187.55 14.02.25 |
120.60 07.04.25 |
712'213 |
Clariant N 17:30:52 / 14.07.25 |
8.570 | -1.49% |
8.695 09:18 |
8.550 16:29 |
10.674 24.02.25 |
6.397 07.04.25 |
501'896 |
Avolta N 17:30:52 / 14.07.25 |
44.46 | 0.36% |
44.48 15:00 |
44.10 09:01 |
45.26 04.06.25 |
27.50 07.04.25 |
136'409 |
Ems-Chemie N 17:30:52 / 14.07.25 |
633.00 | -1.63% |
641.00 14:23 |
632.00 09:17 |
685.50 11.03.25 |
536.50 07.04.25 |
13'978 |
Flughafen Zürich N 17:30:52 / 14.07.25 |
232.80 | 1.22% |
233.00 12:07 |
228.60 09:17 |
235.60 06.06.25 |
185.10 07.04.25 |
31'263 |
Galderma Group N 17:30:52 / 14.07.25 |
125.20 | -0.08% |
125.20 17:30 |
123.50 10:25 |
128.60 10.07.25 |
72.70 09.04.25 |
256'045 |
Galenica N 17:30:52 / 14.07.25 |
88.95 | 1.48% |
89.05 16:18 |
87.55 09:02 |
89.35 27.05.25 |
74.10 03.01.25 |
55'294 |
Geberit N 17:30:52 / 14.07.25 |
616.00 | -0.81% |
618.80 14:06 |
613.60 16:54 |
648.00 12.06.25 |
486.50 16.01.25 |
33'181 |
Georg Fischer N 17:30:52 / 14.07.25 |
63.85 | -0.85% |
64.25 09:04 |
63.55 12:11 |
74.20 07.03.25 |
50.00 07.04.25 |
85'917 |
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -0.47% |
3'786.00 09:01 |
3'759.00 12:21 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
7'361 |
Helvetia N 17:30:52 / 14.07.25 |
195.20 | 1.30% |
195.20 17:30 |
192.00 09:28 |
196.40 30.05.25 |
151.00 03.01.25 |
41'727 |
Holcim N 17:37:57 / 14.07.25 |
63.20 | 0.06% |
63.20 12:01 |
62.58 09:05 |
63.56 10.07.25 |
38.43 07.04.25 |
719'710 |
Julius Bär N 17:30:52 / 14.07.25 |
55.18 | 0.07% |
55.18 17:30 |
54.46 09:01 |
65.04 31.01.25 |
45.50 07.04.25 |
231'378 |
Kühne + Nagel N 17:32:29 / 14.07.25 |
171.70 | -0.95% |
172.75 14:28 |
171.35 10:11 |
218.80 10.03.25 |
161.05 07.04.25 |
91'554 |