×

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
  • 12.02.2025 - 17:31:50
  • 3'374.99
  • 0.15%
  • 5.09
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ams-OSRAM I
17:31:50 / 12.02.25
8.996 11.64% 0.94 8.968 9.008 1'697'577
Clariant N
17:31:50 / 12.02.25
10.530 0.67% 0.07 10.480 10.500 808'575
SIG Group N
17:31:50 / 12.02.25
19.750 0.87% 0.17 19.730 19.750 479'358
Adecco N
17:31:50 / 12.02.25
21.50 -2.63% -0.58 21.52 21.54 1'529'773
UBS N
17:34:04 / 12.02.25
30.02 -0.92% -0.28 29.97 29.99 4'354'764
Avolta N
17:31:50 / 12.02.25
42.10 0.67% 0.28 41.90 41.96 213'170
Sandoz Group N
17:31:50 / 12.02.25
44.80 0.34% 0.15 44.89 44.91 837'506
ABB N
17:37:03 / 12.02.25
50.52 -0.16% -0.08 50.40 50.42 3'082'155
Julius Bär N
17:31:50 / 12.02.25
57.88 0.38% 0.22 57.78 57.82 554'632
Georg Fischer N
17:31:50 / 12.02.25
73.20 0.00% 0.00 73.05 73.15 141'038
Nestlé N
17:32:34 / 12.02.25
78.78 0.74% 0.58 78.68 78.70 3'979'287
Temenos N
17:31:50 / 12.02.25
80.35 1.39% 1.10 80.10 80.20 148'658
Alcon N
17:33:58 / 12.02.25
80.84 -1.56% -1.28 80.94 80.98 933'701
Galenica N
17:31:50 / 12.02.25
82.25 -0.06% -0.05 82.05 82.15 104'123
Logitech N
17:31:50 / 12.02.25
91.28 -0.02% -0.02 91.38 91.42 426'213
Holcim N
17:37:14 / 12.02.25
96.16 0.06% 0.06 96.06 96.10 983'349
Novartis N
17:33:47 / 12.02.25
97.80 -0.24% -0.24 97.56 97.59 2'763'747
SGS Rg
17:31:50 / 12.02.25
98.74 1.52% 1.48 98.66 98.74 487'516
Swiss Prime Site N
17:31:50 / 12.02.25
106.70 -0.47% -0.50 106.40 106.60 129'121
Galderma Group N
17:31:50 / 12.02.25
113.94 -2.62% -3.06 114.86 115.18 481'475
Straumann N
17:33:58 / 12.02.25
121.95 -0.20% -0.25 121.95 122.05 293'346
PSP N
17:31:50 / 12.02.25
136.70 -0.58% -0.80 136.40 136.60 54'322
Swiss Re N
17:31:50 / 12.02.25
141.70 0.00% 0.00 141.65 141.70 562'039
BKW N
17:31:50 / 12.02.25
152.90 -1.29% -2.00 152.70 152.90 32'039
Helvetia N
17:31:50 / 12.02.25
162.00 0.12% 0.20 161.40 161.60 43'964
1'742.81
0.15%
3'374.99
0.15%
50.52
-0.16%
21.50
-2.63%
80.84
-1.56%
9.00
11.64%
168.50
-1.12%
1'050.00
1.74%
678.50
-2.37%
152.90
-1.29%
180.55
0.87%
10.53
0.67%
42.10
0.67%
644.00
0.08%
229.60
0.70%
113.94
-2.62%
82.25
-0.06%
513.40
0.31%
73.20
0.00%
3'845.00
0.42%
162.00
0.12%
96.16
0.06%
57.88
0.38%
207.70
-0.86%
101'600.00
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
ams-OSRAM I
17:31:50 / 12.02.25
8.996 35.75% -61.88% 38.40% 42.03% 63.21% -58.37% -91.19%
Clariant N
17:31:50 / 12.02.25
10.530 3.67% -13.30% 5.19% 5.67% -3.84% -1.01% -43.16%
SIG Group N
17:31:50 / 12.02.25
19.750 9.51% 1.19% -0.95% 4.33% 11.08% 9.97% 1.24%
Adecco N
17:31:50 / 12.02.25
21.50 -1.25% -46.50% -0.92% 1.70% -7.88% -41.06% -53.02%
UBS N
17:34:04 / 12.02.25
30.02 9.27% 16.09% 3.16% 0.20% 6.64% 23.79% 54.51%
Avolta N
17:31:50 / 12.02.25
42.10 15.08% 26.42% 2.63% 16.94% 25.22% 19.74% -14.65%
Sandoz Group N
17:31:50 / 12.02.25
44.80 20.12% 65.00% 2.92% 11.80% 12.37% 57.47% 0.00%
ABB N
17:37:03 / 12.02.25
50.52 3.12% 35.66% 3.04% 1.92% 3.00% 29.80% 61.78%
Julius Bär N
17:31:50 / 12.02.25
57.88 -1.70% 22.29% 2.41% -3.40% 9.04% 22.24% -4.82%
Georg Fischer N
17:31:50 / 12.02.25
73.20 6.63% 19.80% 3.10% 7.89% 12.10% 20.49% 14.02%
Nestlé N
17:32:34 / 12.02.25
78.78 4.43% -19.80% 1.97% 6.95% 2.95% -18.64% -34.44%
Temenos N
17:31:50 / 12.02.25
80.35 23.63% 1.32% 3.34% 11.13% 35.04% -9.19% -28.02%
Alcon N
17:33:58 / 12.02.25
80.84 6.79% 25.11% -3.56% 6.59% 7.19% 18.95% 15.14%
Galenica N
17:31:50 / 12.02.25
82.25 10.69% 13.13% -0.24% 5.99% 8.87% 7.66% 26.13%
Logitech N
17:31:50 / 12.02.25
91.28 21.67% 14.47% 1.15% 13.62% 33.26% 19.26% 23.01%
Holcim N
17:37:14 / 12.02.25
96.16 10.00% 45.56% 5.81% 12.71% 6.75% 44.51% 86.89%
Novartis N
17:33:47 / 12.02.25
97.80 10.53% 15.52% -0.79% 7.97% 7.48% 11.39% 29.67%
SGS Rg
17:31:50 / 12.02.25
98.74 7.02% 34.08% 11.22% 13.89% 13.83% 18.79% -7.58%
Swiss Prime Site N
17:31:50 / 12.02.25
106.70 8.50% 19.31% 1.23% 5.33% 13.21% 25.01% 22.15%
Galderma Group N
17:31:50 / 12.02.25
113.94 16.26% 0.00% -4.70% 1.91% 32.57% 0.00% 0.00%
Straumann N
17:33:58 / 12.02.25
121.95 6.96% -9.88% -4.50% 0.45% 10.56% -12.39% -12.75%
PSP N
17:31:50 / 12.02.25
136.70 6.67% 16.92% -0.36% 3.95% 10.69% 20.44% 27.55%
Swiss Re N
17:31:50 / 12.02.25
141.70 8.00% 49.85% 1.03% 5.75% 12.50% 38.24% 41.21%
BKW N
17:31:50 / 12.02.25
152.90 3.13% 3.61% -2.49% -1.10% 3.38% 16.01% 42.63%
Helvetia N
17:31:50 / 12.02.25
162.00 8.30% 39.60% 1.00% 2.34% 7.36% 32.57% 32.62%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ams-OSRAM I
17:31:50 / 12.02.25
8.996 11.64% 9.048
10:00
8.050
09:00
9.048
12.02.25
5.948
14.01.25
1'697'577
Clariant N
17:31:50 / 12.02.25
10.530 0.67% 10.670
09:40
10.410
14:31
10.670
12.02.25
9.730
16.01.25
808'575
SIG Group N
17:31:50 / 12.02.25
19.750 0.87% 19.800
10:12
19.550
14:30
20.32
07.02.25
17.870
09.01.25
479'358
Adecco N
17:31:50 / 12.02.25
21.50 -2.63% 22.30
09:39
21.32
15:38
22.84
06.01.25
20.32
13.01.25
1'529'773
UBS N
17:34:04 / 12.02.25
30.02 -0.92% 30.46
09:15
29.89
14:35
32.88
04.02.25
27.78
03.01.25
4'354'764
Avolta N
17:31:50 / 12.02.25
42.10 0.67% 42.10
17:31
41.48
14:31
42.24
07.02.25
35.04
03.01.25
213'170
Sandoz Group N
17:31:50 / 12.02.25
44.80 0.34% 44.91
17:18
43.84
09:15
44.91
11.02.25
36.94
06.01.25
837'506
ABB N
17:37:03 / 12.02.25
50.52 -0.16% 51.82
11:55
49.80
14:37
54.00
24.01.25
48.16
03.02.25
3'082'155
Julius Bär N
17:31:50 / 12.02.25
57.88 0.38% 58.60
12:39
57.34
15:06
65.04
31.01.25
54.84
04.02.25
554'632
Georg Fischer N
17:31:50 / 12.02.25
73.20 0.00% 73.75
09:45
72.65
14:30
73.75
12.02.25
66.70
13.01.25
141'038
Nestlé N
17:32:34 / 12.02.25
78.78 0.74% 79.22
09:06
77.98
14:35
79.22
12.02.25
73.04
06.01.25
3'979'287
Temenos N
17:31:50 / 12.02.25
80.35 1.39% 80.35
17:31
79.15
09:31
80.35
12.02.25
63.85
03.01.25
148'658
Alcon N
17:33:58 / 12.02.25
80.84 -1.56% 82.14
09:01
80.22
16:02
84.52
06.02.25
73.68
15.01.25
933'701
Galenica N
17:31:50 / 12.02.25
82.25 -0.06% 82.80
09:01
81.70
14:34
83.00
06.02.25
74.10
03.01.25
104'123
Logitech N
17:31:50 / 12.02.25
91.28 -0.02% 91.72
14:03
90.80
14:32
91.90
31.01.25
73.82
03.01.25
426'213
Holcim N
17:37:14 / 12.02.25
96.16 0.06% 96.86
09:45
94.80
15:37
96.86
12.02.25
84.30
14.01.25
983'349
Novartis N
17:33:47 / 12.02.25
97.80 -0.24% 97.94
09:00
97.13
09:49
99.31
06.02.25
88.10
07.01.25
2'763'747
SGS Rg
17:31:50 / 12.02.25
98.74 1.52% 99.06
16:38
97.00
09:23
99.06
12.02.25
84.60
17.01.25
487'516
Swiss Prime Site N
17:31:50 / 12.02.25
106.70 -0.47% 107.60
09:21
105.60
14:35
107.60
12.02.25
98.55
06.01.25
129'121
Galderma Group N
17:31:50 / 12.02.25
113.94 -2.62% 117.38
09:01
113.94
17:31
119.60
06.02.25
101.18
03.01.25
481'475
Straumann N
17:33:58 / 12.02.25
121.95 -0.20% 123.80
09:14
120.95
15:36
134.15
28.01.25
112.25
03.01.25
293'346
PSP N
17:31:50 / 12.02.25
136.70 -0.58% 137.90
09:10
135.20
14:40
137.90
11.02.25
128.30
06.01.25
54'322
Swiss Re N
17:31:50 / 12.02.25
141.70 0.00% 142.50
14:49
141.10
09:41
143.05
11.02.25
129.40
13.01.25
562'039
BKW N
17:31:50 / 12.02.25
152.90 -1.29% 155.30
09:11
151.70
14:38
159.80
03.01.25
151.30
03.01.25
32'039
Helvetia N
17:31:50 / 12.02.25
162.00 0.12% 162.20
15:13
160.70
10:19
162.70
10.02.25
151.00
03.01.25
43'964