×
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
- 07.02.2025 - 12:10:20
- 3'351.97
- 0.06%
- 2.05
Börse:SIX Swiss Exchange
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Zurich Insurance N 12:09:52 / 07.02.25 |
563.80 | 0.11% | 0.60 | 563.60 | 563.80 | 77'868 | |
VAT N 12:09:05 / 07.02.25 |
346.50 | -0.43% | -1.50 | 346.50 | 346.70 | 9'736 | |
UBS N 12:09:48 / 07.02.25 |
30.31 | 0.50% | 0.15 | 30.29 | 30.31 | 1'908'849 | |
Temenos N 12:01:37 / 07.02.25 |
78.00 | -0.83% | -0.65 | 77.95 | 78.05 | 31'420 | |
Tecan N 12:07:24 / 07.02.25 |
216.80 | -1.09% | -2.40 | 216.60 | 217.00 | 3'942 | |
Swisscom N 12:10:04 / 07.02.25 |
522.00 | 1.36% | 7.00 | 521.50 | 522.00 | 34'512 | |
Swiss Re N 12:09:07 / 07.02.25 |
142.00 | 0.60% | 0.85 | 141.90 | 141.95 | 223'323 | |
Swiss Prime Site N 12:04:24 / 07.02.25 |
106.00 | 0.57% | 0.60 | 105.90 | 106.10 | 16'442 | |
Swiss Life N 12:09:46 / 07.02.25 |
754.80 | 0.21% | 1.60 | 754.60 | 754.80 | 19'709 | |
Straumann N 12:10:17 / 07.02.25 |
127.30 | -0.20% | -0.25 | 127.25 | 127.30 | 36'736 | |
Sonova N 12:09:41 / 07.02.25 |
305.90 | -0.20% | -0.60 | 305.90 | 306.00 | 25'887 | |
SMI Expanded TR 12:10:23 / 07.02.25 |
3'351.97 | 0.06% | 2.05 | ||||
SMI Expanded PR 12:10:23 / 07.02.25 |
1'730.92 | 0.06% | 1.06 | ||||
Sika N 12:10:11 / 07.02.25 |
232.50 | -0.34% | -0.80 | 232.40 | 232.60 | 126'373 | |
SIG Group N 12:09:06 / 07.02.25 |
19.980 | -1.28% | -0.26 | 19.980 | 19.990 | 93'860 | |
SGS Rg 12:07:35 / 07.02.25 |
89.14 | 0.84% | 0.74 | 89.10 | 89.14 | 58'978 | |
Schindler PS 12:01:32 / 07.02.25 |
261.20 | 0.08% | 0.20 | 261.20 | 261.60 | 9'542 | |
Schindler N 12:00:29 / 07.02.25 |
254.00 | 0.20% | 0.50 | 254.00 | 254.50 | 4'851 | |
Sandoz Group N 12:07:57 / 07.02.25 |
43.65 | -0.98% | -0.43 | 43.65 | 43.67 | 122'534 | |
Roche I 12:07:20 / 07.02.25 |
305.60 | -0.20% | -0.60 | 305.60 | 306.00 | 7'676 | |
Roche GS 12:09:41 / 07.02.25 |
288.30 | 0.21% | 0.60 | 288.20 | 288.40 | 335'438 | |
Richemont N 12:09:44 / 07.02.25 |
176.55 | -0.20% | -0.35 | 176.50 | 176.60 | 270'653 | |
PSP N 12:02:05 / 07.02.25 |
136.60 | 0.29% | 0.40 | 136.60 | 136.70 | 7'959 | |
Partners N 12:08:30 / 07.02.25 |
1'394.50 | -1.66% | -23.50 | 1'394.00 | 1'395.00 | 13'912 | |
Novartis N 12:10:23 / 07.02.25 |
97.60 | -0.11% | -0.11 | 97.58 | 97.60 | 1'033'009 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Zurich Insurance N 12:09:52 / 07.02.25 |
563.80 | 4.53% | 28.12% | 1.81% | 6.14% | 6.58% | 31.15% | 28.44% |
VAT N 12:09:05 / 07.02.25 |
346.50 | 1.52% | -17.44% | -1.95% | 1.14% | -0.20% | -18.59% | -1.36% |
UBS N 12:09:48 / 07.02.25 |
30.31 | 8.76% | 15.56% | -6.28% | 1.78% | 7.98% | 24.84% | 61.37% |
Temenos N 12:01:37 / 07.02.25 |
78.00 | 22.70% | 0.55% | 0.06% | 14.96% | 33.11% | -12.24% | -27.41% |
Tecan N 12:07:24 / 07.02.25 |
216.80 | 8.19% | -36.17% | -8.14% | -2.95% | 3.44% | -35.82% | -49.56% |
Swisscom N 12:10:04 / 07.02.25 |
522.00 | 2.08% | 1.78% | 1.66% | 3.06% | 1.85% | 4.78% | -4.24% |
Swiss Re N 12:09:07 / 07.02.25 |
142.00 | 7.58% | 49.27% | 1.87% | 8.03% | 16.06% | 42.31% | 42.43% |
Swiss Prime Site N 12:04:24 / 07.02.25 |
106.00 | 6.68% | 17.31% | 1.83% | 4.33% | 11.70% | 24.34% | 21.94% |
Swiss Life N 12:09:46 / 07.02.25 |
754.80 | 7.66% | 28.97% | 1.04% | 7.37% | 5.36% | 23.45% | 26.84% |
Straumann N 12:10:17 / 07.02.25 |
127.30 | 11.64% | -5.94% | -2.34% | 6.80% | 14.89% | -8.09% | -12.40% |
Sonova N 12:09:41 / 07.02.25 |
305.90 | 3.44% | 11.70% | -4.17% | 1.02% | -2.95% | 7.94% | -5.11% |
SMI Expanded TR 12:10:23 / 07.02.25 |
3'351.97 | 8.55% | 15.55% | 0.18% | 6.81% | 8.55% | 16.11% | 9.84% |
SMI Expanded PR 12:10:23 / 07.02.25 |
1'730.92 | 8.55% | 12.01% | 0.18% | 6.81% | 8.54% | 12.57% | 0.56% |
Sika N 12:10:11 / 07.02.25 |
232.50 | 8.11% | -14.76% | -0.34% | 6.65% | -1.23% | -2.56% | -25.10% |
SIG Group N 12:09:06 / 07.02.25 |
19.980 | 13.20% | 4.60% | 0.50% | 5.88% | 13.20% | 15.42% | 4.76% |
SGS Rg 12:07:35 / 07.02.25 |
89.14 | -2.73% | 21.86% | 0.70% | -4.34% | 3.22% | 8.23% | -15.26% |
Schindler PS 12:01:32 / 07.02.25 |
261.20 | 4.23% | 24.11% | -1.06% | 4.90% | 2.67% | 20.87% | 13.63% |
Schindler N 12:00:29 / 07.02.25 |
254.00 | 2.42% | 27.07% | -1.17% | 2.83% | 2.42% | 22.82% | 10.51% |
Sandoz Group N 12:07:57 / 07.02.25 |
43.65 | 18.59% | 62.90% | 0.02% | 11.44% | 8.66% | 57.70% | 0.00% |
Roche I 12:07:20 / 07.02.25 |
305.60 | 13.16% | 17.14% | 0.73% | 6.48% | 13.52% | 28.08% | -16.48% |
Roche GS 12:09:41 / 07.02.25 |
288.30 | 12.60% | 17.67% | 0.80% | 7.90% | 12.71% | 28.19% | -16.67% |
Richemont N 12:09:44 / 07.02.25 |
176.55 | 28.28% | 52.83% | -0.31% | 27.47% | 46.94% | 31.51% | 35.50% |
PSP N 12:02:05 / 07.02.25 |
136.60 | 5.66% | 15.82% | 1.41% | 4.43% | 9.72% | 20.67% | 26.58% |
Partners N 12:08:30 / 07.02.25 |
1'394.50 | 15.28% | 16.90% | 0.11% | 5.97% | 13.28% | 16.21% | 11.43% |
Novartis N 12:10:23 / 07.02.25 |
97.60 | 10.16% | 15.13% | 2.09% | 7.15% | 6.42% | 10.52% | 29.12% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Zurich Insurance N 12:09:52 / 07.02.25 |
563.80 | 0.11% |
566.20 09:03 |
563.60 09:47 |
566.20 07.02.25 |
523.00 13.01.25 |
77'868 |
VAT N 12:09:05 / 07.02.25 |
346.50 | -0.43% |
349.50 09:41 |
345.60 11:48 |
369.80 07.01.25 |
311.20 27.01.25 |
9'736 |
UBS N 12:09:48 / 07.02.25 |
30.31 | 0.50% |
30.52 09:01 |
30.08 09:56 |
32.88 04.02.25 |
27.78 03.01.25 |
1'908'849 |
Temenos N 12:01:37 / 07.02.25 |
78.00 | -0.83% |
78.90 09:10 |
77.90 10:22 |
79.15 06.02.25 |
63.85 03.01.25 |
31'420 |
Tecan N 12:07:24 / 07.02.25 |
216.80 | -1.09% |
219.40 09:11 |
216.00 11:59 |
248.00 28.01.25 |
199.70 03.01.25 |
3'942 |
Swisscom N 12:10:04 / 07.02.25 |
522.00 | 1.36% |
522.50 11:16 |
515.00 09:01 |
522.50 07.02.25 |
500.00 07.01.25 |
34'512 |
Swiss Re N 12:09:07 / 07.02.25 |
142.00 | 0.60% |
142.80 09:03 |
141.85 09:47 |
142.80 07.02.25 |
129.40 13.01.25 |
223'323 |
Swiss Prime Site N 12:04:24 / 07.02.25 |
106.00 | 0.57% |
106.30 09:16 |
105.70 09:50 |
106.30 07.02.25 |
98.55 06.01.25 |
16'442 |
Swiss Life N 12:09:46 / 07.02.25 |
754.80 | 0.21% |
760.00 09:03 |
754.00 11:54 |
760.00 07.02.25 |
694.60 13.01.25 |
19'709 |
Straumann N 12:10:17 / 07.02.25 |
127.30 | -0.20% |
128.60 09:17 |
127.10 11:43 |
134.15 28.01.25 |
112.25 03.01.25 |
36'736 |
Sonova N 12:09:41 / 07.02.25 |
305.90 | -0.20% |
309.00 09:16 |
305.30 09:01 |
325.70 28.01.25 |
291.20 06.01.25 |
25'887 |
SMI Expanded TR 12:10:23 / 07.02.25 |
3'351.97 | 0.06% |
3'356.91 09:16 |
3'346.49 09:04 |
3'373.11 31.01.25 |
3'080.37 03.01.25 |
|
SMI Expanded PR 12:10:23 / 07.02.25 |
1'730.92 | 0.06% |
1'733.47 09:16 |
1'728.09 09:04 |
1'741.84 31.01.25 |
1'590.78 03.01.25 |
|
Sika N 12:10:11 / 07.02.25 |
232.50 | -0.34% |
236.60 09:01 |
231.70 11:55 |
237.40 28.01.25 |
211.70 03.01.25 |
126'373 |
SIG Group N 12:09:06 / 07.02.25 |
19.980 | -1.28% |
20.32 09:01 |
19.930 10:37 |
20.32 07.02.25 |
17.870 09.01.25 |
93'860 |
SGS Rg 12:07:35 / 07.02.25 |
89.14 | 0.84% |
89.40 11:30 |
88.50 09:01 |
93.72 14.01.25 |
84.60 17.01.25 |
58'978 |
Schindler PS 12:01:32 / 07.02.25 |
261.20 | 0.08% |
263.00 09:03 |
260.80 11:59 |
268.20 31.01.25 |
245.20 13.01.25 |
9'542 |
Schindler N 12:00:29 / 07.02.25 |
254.00 | 0.20% |
255.00 09:05 |
254.00 09:01 |
260.00 31.01.25 |
242.00 13.01.25 |
4'851 |
Sandoz Group N 12:07:57 / 07.02.25 |
43.65 | -0.98% |
44.22 09:06 |
43.53 11:58 |
44.22 07.02.25 |
36.94 06.01.25 |
122'534 |
Roche I 12:07:20 / 07.02.25 |
305.60 | -0.20% |
306.40 11:06 |
302.80 09:01 |
311.60 05.02.25 |
270.60 03.01.25 |
7'676 |
Roche GS 12:09:41 / 07.02.25 |
288.30 | 0.21% |
288.90 11:19 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
335'438 |
Richemont N 12:09:44 / 07.02.25 |
176.55 | -0.20% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
270'653 |
PSP N 12:02:05 / 07.02.25 |
136.60 | 0.29% |
137.00 09:07 |
136.20 09:01 |
137.20 05.02.25 |
128.30 06.01.25 |
7'959 |
Partners N 12:08:30 / 07.02.25 |
1'394.50 | -1.66% |
1'417.50 09:02 |
1'388.00 11:44 |
1'418.00 06.02.25 |
1'230.00 03.01.25 |
13'912 |
Novartis N 12:10:23 / 07.02.25 |
97.60 | -0.11% |
97.70 11:17 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
1'033'009 |