×
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 |
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 |