×
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 | ||||
|
Lindt N 17:30:48 / 04.10.24 |
106'200.00 | 0.57% | 600.00 | 105'800.00 | 106'200.00 | ||
|
Lindt PS 17:30:48 / 04.10.24 |
10'810.00 | 0.84% | 90.00 | 10'760.00 | 10'780.00 | ||
|
Barry Callebaut N 17:30:48 / 04.10.24 |
1'533.00 | -1.48% | -23.00 | 1'520.00 | 1'539.00 | ||
|
Ems-Chemie N 17:30:48 / 04.10.24 |
689.00 | -0.65% | -4.50 | 689.50 | 690.00 | ||
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | -1.58% | -71.00 | 4'439.00 | 4'441.00 | ||
|
Schindler N 17:30:48 / 04.10.24 |
238.50 | -0.83% | -2.00 | 238.00 | 238.50 | ||
|
Tecan N 17:30:48 / 04.10.24 |
272.80 | 0.00% | 0.00 | 273.80 | 0.0000 | ||
|
Belimo N 17:31:16 / 04.10.24 |
601.00 | -0.74% | -4.50 | 601.50 | 602.50 | ||
|
Roche I 17:30:48 / 04.10.24 |
279.20 | -0.99% | -2.80 | 278.60 | 277.40 | ||
|
BKW N 17:32:05 / 04.10.24 |
150.40 | -0.46% | -0.70 | 150.10 | 0.0000 | ||
|
Swiss Life N 17:30:48 / 04.10.24 |
698.60 | 0.60% | 4.20 | 697.60 | 697.80 | ||
|
Flughafen Zürich N 17:30:48 / 04.10.24 |
199.10 | 0.61% | 1.20 | 198.00 | 198.20 | ||
|
Partners N 17:30:48 / 04.10.24 |
1'273.50 | 0.28% | 3.50 | 1'280.00 | 1'275.00 | ||
|
Galenica N 17:30:48 / 04.10.24 |
73.95 | -0.20% | -0.15 | 73.95 | 74.00 | ||
|
VAT N 17:30:48 / 04.10.24 |
422.40 | -0.45% | -1.90 | 0.0000 | 424.70 | ||
|
Helvetia N 17:30:48 / 04.10.24 |
149.00 | 1.02% | 1.50 | 148.70 | 146.00 | ||
|
PSP N 17:30:48 / 04.10.24 |
124.20 | -0.16% | -0.20 | 125.00 | 125.20 | ||
|
Schindler PS 17:30:48 / 04.10.24 |
246.60 | -0.56% | -1.40 | 246.80 | 248.00 | ||
|
Swisscom N 17:34:14 / 04.10.24 |
545.50 | -0.37% | -2.00 | 545.50 | 0.0000 | ||
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -1.27% | -6.80 | 529.20 | 529.60 | ||
|
Lonza N 17:30:48 / 04.10.24 |
525.00 | -1.39% | -7.40 | 525.20 | 0.0000 | ||
|
Bâloise N 17:30:48 / 04.10.24 |
175.20 | 0.57% | 1.00 | 175.20 | 175.40 | ||
|
Temenos N 17:30:48 / 04.10.24 |
59.15 | 0.34% | 0.20 | 59.40 | 59.50 |
| 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 |
|
|
Lindt N 17:30:48 / 04.10.24 |
106'200.00 | 0.57% |
106'200.00 17:30 |
105'000.00 09:59 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
60 |
|
Lindt PS 17:30:48 / 04.10.24 |
10'810.00 | 0.84% |
10'810.00 17:30 |
10'630.00 10:02 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'584 |
|
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 |
|
Ems-Chemie N 17:30:48 / 04.10.24 |
689.00 | -0.65% |
694.00 09:25 |
688.00 13:34 |
785.00 09.07.24 |
608.00 05.03.24 |
7'232 |
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | -1.58% |
4'492.00 09:00 |
4'420.00 15:57 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
11'737 |
|
Schindler N 17:30:48 / 04.10.24 |
238.50 | -0.83% |
241.00 09:28 |
237.50 16:08 |
244.00 26.09.24 |
191.60 19.01.24 |
13'709 |
|
Tecan N 17:30:48 / 04.10.24 |
272.80 | 0.00% |
275.60 09:26 |
271.60 13:59 |
392.00 12.03.24 |
264.00 24.09.24 |
15'233 |
|
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 |
|
Roche I 17:30:48 / 04.10.24 |
279.20 | -0.99% |
283.00 09:07 |
278.40 16:24 |
312.00 26.07.24 |
229.40 08.04.24 |
23'242 |
|
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 |
|
Swiss Life N 17:30:48 / 04.10.24 |
698.60 | 0.60% |
701.00 16:07 |
693.40 09:01 |
718.20 26.09.24 |
573.20 05.01.24 |
35'587 |
|
Flughafen Zürich N 17:30:48 / 04.10.24 |
199.10 | 0.61% |
199.10 17:30 |
197.20 13:01 |
210.20 27.09.24 |
172.10 17.01.24 |
35'773 |
|
Partners N 17:30:48 / 04.10.24 |
1'273.50 | 0.28% |
1'281.50 14:56 |
1'264.50 09:40 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
37'031 |
|
Galenica N 17:30:48 / 04.10.24 |
73.95 | -0.20% |
74.40 11:07 |
73.70 09:04 |
78.15 26.02.24 |
69.30 17.04.24 |
37'666 |
|
VAT N 17:30:48 / 04.10.24 |
422.40 | -0.45% |
428.70 14:56 |
418.80 11:00 |
528.00 16.07.24 |
356.00 05.08.24 |
41'297 |
|
Helvetia N 17:30:48 / 04.10.24 |
149.00 | 1.02% |
149.50 10:52 |
146.70 09:01 |
149.50 04.10.24 |
115.60 05.01.24 |
46'352 |
|
PSP N 17:30:48 / 04.10.24 |
124.20 | -0.16% |
125.20 11:19 |