×
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 | ||||
|
BKW N 17:32:05 / 04.10.24 |
150.40 | -0.46% | -0.70 | 150.10 | 0.0000 | ||
|
Holcim N 17:30:58 / 04.10.24 |
82.30 | 0.88% | 0.72 | 82.20 | 0.0000 | ||
|
Lonza N 17:30:48 / 04.10.24 |
525.00 | -1.39% | -7.40 | 525.20 | 0.0000 | ||
|
Nestlé N 17:39:10 / 04.10.24 |
83.72 | -0.31% | -0.26 | 0.0000 | 0.0000 | ||
|
Roche GS 17:35:23 / 04.10.24 |
258.50 | -1.03% | -2.70 | 259.50 | 0.0000 | ||
|
Sandoz Group N 17:30:49 / 04.10.24 |
35.46 | 1.69% | 0.59 | 0.0000 | 0.0000 | ||
|
Sonova N 17:30:48 / 04.10.24 |
315.40 | -0.25% | -0.80 | 314.60 | 0.0000 | ||
|
Swisscom N 17:34:14 / 04.10.24 |
545.50 | -0.37% | -2.00 | 545.50 | 0.0000 | ||
|
Tecan N 17:30:48 / 04.10.24 |
272.80 | 0.00% | 0.00 | 273.80 | 0.0000 | ||
|
UBS N 17:33:11 / 04.10.24 |
26.41 | 0.84% | 0.22 | 26.40 | 0.0000 | ||
|
Zurich Insurance N 17:30:48 / 04.10.24 |
509.60 | 0.95% | 4.80 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:34:51 / 04.10.24 |
10.870 | 2.40% | 0.26 | 0.0000 | 11.000 | ||
|
Clariant N 17:30:48 / 04.10.24 |
12.860 | 1.02% | 0.13 | 12.800 | 12.810 | ||
|
SIG Group N 17:30:48 / 04.10.24 |
19.350 | 1.95% | 0.37 | 19.340 | 19.500 | ||
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | 0.50% | 0.14 | 28.60 | 28.00 | ||
|
Avolta N 17:30:48 / 04.10.24 |
34.30 | 1.42% | 0.48 | 34.46 | 33.30 | ||
|
ABB N 17:35:05 / 04.10.24 |
49.15 | 0.35% | 0.17 | 49.12 | 49.14 | ||
|
Julius Bär N 17:30:48 / 04.10.24 |
51.92 | 0.93% | 0.48 | 51.94 | 51.98 | ||
|
Temenos N 17:30:48 / 04.10.24 |
59.15 | 0.34% | 0.20 | 59.40 | 59.50 | ||
|
Georg Fischer N 17:30:48 / 04.10.24 |
62.65 | -0.63% | -0.40 | 62.80 | 62.90 | ||
|
Logitech N 17:30:48 / 04.10.24 |
73.08 | 0.52% | 0.38 | 73.18 | 73.24 | ||
|
Galenica N 17:30:48 / 04.10.24 |
73.95 | -0.20% | -0.15 | 73.95 | 74.00 | ||
|
Galderma Group N 17:30:48 / 04.10.24 |
78.05 | 1.09% | 0.84 | 78.01 | 76.10 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI Expanded PR 17:30:48 / 04.10.24 |
1'649.55 | 6.81% | 9.96% | -1.82% | 1.09% | -2.46% | 9.72% | -0.97% |
|
SMI Expanded TR 17:30:48 / 04.10.24 |
3'194.16 | 10.17% | 16.92% | -1.82% | 1.20% | -2.35% | 13.18% | 8.17% |
|
ABB N 17:35:05 / 04.10.24 |
49.15 | 31.31% | 74.55% | -0.45% | 8.81% | -5.19% | 48.18% | 65.96% |
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | -32.74% | -8.86% | -4.91% | 2.12% | -8.10% | -23.37% | -40.82% |
|
Alcon N 17:30:48 / 04.10.24 |
83.04 | 27.94% | 32.92% | -1.91% | 4.77% | 1.62% | 20.59% | 13.27% |
|
ams-OSRAM I 17:34:51 / 04.10.24 |
10.870 | -49.79% | -70.73% | -7.72% | 13.73% | -19.15% | -49.52% | -88.38% |
|
Bâloise N 17:30:48 / 04.10.24 |
175.20 | 32.17% | 22.07% | 1.51% | 10.82% | 8.89% | 35.92% | 22.42% |
|
Barry Callebaut N 17:30:48 / 04.10.24 |
1'533.00 | 9.65% | -14.93% | -1.98% | 7.28% | 8.57% | 9.66% | -26.26% |
|
Belimo N 17:31:16 / 04.10.24 |
601.00 | 30.55% | 37.61% | -0.08% | 10.28% | 30.31% | 42.96% | 22.82% |
|
BKW N 17:32:05 / 04.10.24 |
150.40 | 1.07% | 19.45% | -2.08% | -3.59% | -0.73% | -3.16% | 47.85% |
|
Richemont N 17:30:48 / 04.10.24 |
130.85 | 13.09% | 9.17% | -2.82% | 9.31% | -8.50% | 15.90% | 32.14% |
|
Clariant N 17:30:48 / 04.10.24 |
12.860 | 5.51% | -7.62% | 0.08% | 2.80% | -11.92% | -3.72% | -20.70% |
|
Avolta N 17:30:48 / 04.10.24 |
34.30 | 2.24% | -12.18% | -4.35% | 8.13% | -6.34% | 6.62% | -38.17% |
|
Ems-Chemie N 17:30:48 / 04.10.24 |
689.00 | 1.84% | 10.78% | -2.34% | 0.58% | -6.07% | 11.31% | -21.01% |
|
Flughafen Zürich N 17:30:48 / 04.10.24 |
199.10 | 12.70% | 38.29% | -3.82% | 1.32% | -1.44% | 17.12% | 15.93% |
|
Galderma Group N 17:30:48 / 04.10.24 |
78.05 | 0.00% | 0.00% | -2.44% | -1.76% | 6.20% | 0.00% | 0.00% |
|
Galenica N 17:30:48 / 04.10.24 |
73.95 | 1.86% | -1.92% | -1.66% | -0.94% | -2.25% | 9.80% | 13.30% |
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -0.59% | 23.03% | -5.70% | 1.81% | -4.92% | 16.21% | -21.57% |
|
Georg Fischer N 17:30:48 / 04.10.24 |
62.65 | 3.19% | 11.40% | -2.72% | -0.40% | -1.10% | 23.33% | -8.62% |
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | 29.31% | 59.02% | -3.82% | 0.57% | 1.35% | 56.40% | 5.23% |
|
Helvetia N 17:30:48 / 04.10.24 |
149.00 | 27.26% | 36.83% | 1.43% | 10.45% | 19.20% | 17.42% | 45.61% |
|
Holcim N 17:30:58 / 04.10.24 |
82.30 | 23.57% | 70.38% | -1.06% | 4.71% | -1.01% | 44.13% | 81.94% |
|
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% |
|
Kühne + Nagel N 17:30:48 / 04.10.24 |
224.60 | -22.98% | 3.72% | -3.15% | -9.44% | -12.91% | -14.89% | -28.62% |
|
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% |
| 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 |