×
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 - 11:32:05
- 3'352.82
- 0.09%
- 2.90
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI Expanded PR 11:32:07 / 07.02.25 |
1'731.25 | 0.08% | 1.39 | ||||
|
SMI Expanded TR 11:32:07 / 07.02.25 |
3'352.61 | 0.08% | 2.69 | ||||
|
ABB N 11:32:04 / 07.02.25 |
49.88 | 0.56% | 0.28 | 49.87 | 49.88 | 617'756 | |
|
Adecco N 11:32:01 / 07.02.25 |
22.14 | -0.63% | -0.14 | 22.14 | 22.16 | 115'474 | |
|
Alcon N 11:31:41 / 07.02.25 |
83.10 | -0.57% | -0.48 | 83.08 | 83.12 | 194'500 | |
|
ams-OSRAM I 11:26:53 / 07.02.25 |
6.944 | 1.17% | 0.08 | 6.954 | 6.978 | 97'216 | |
|
Bâloise N 11:32:02 / 07.02.25 |
166.70 | 0.24% | 0.40 | 166.70 | 166.80 | 8'516 | |
|
Barry Callebaut N 11:31:30 / 07.02.25 |
986.50 | -0.60% | -6.00 | 985.50 | 986.50 | 3'000 | |
|
Belimo N 11:26:25 / 07.02.25 |
676.00 | 0.15% | 1.00 | 675.50 | 676.50 | 1'748 | |
|
BKW N 11:32:05 / 07.02.25 |
153.40 | 0.72% | 1.10 | 153.40 | 153.60 | 4'989 | |
|
Richemont N 11:32:02 / 07.02.25 |
176.15 | -0.42% | -0.75 | 176.15 | 176.20 | 256'204 | |
|
Clariant N 11:32:02 / 07.02.25 |
10.530 | 0.57% | 0.06 | 10.530 | 10.540 | 168'372 | |
|
Avolta N 11:30:55 / 07.02.25 |
41.86 | 0.24% | 0.10 | 41.86 | 41.90 | 39'488 | |
|
Ems-Chemie N 11:27:29 / 07.02.25 |
646.00 | -0.23% | -1.50 | 643.00 | 645.50 | 6'064 | |
|
Flughafen Zürich N 11:18:54 / 07.02.25 |
220.60 | 0.82% | 1.80 | 220.40 | 220.80 | 4'237 | |
|
Galderma Group N 11:32:05 / 07.02.25 |
116.00 | -2.14% | -2.54 | 116.04 | 116.16 | 53'641 | |
|
Galenica N 11:29:35 / 07.02.25 |
81.80 | -0.30% | -0.25 | 81.75 | 81.85 | 24'241 | |
|
Geberit N 11:32:06 / 07.02.25 |
513.80 | -0.62% | -3.20 | 513.80 | 514.20 | 17'932 | |
|
Georg Fischer N 11:31:45 / 07.02.25 |
73.20 | 0.76% | 0.55 | 73.20 | 73.25 | 22'890 | |
|
Givaudan N 11:32:04 / 07.02.25 |
3'892.00 | -0.41% | -16.00 | 3'890.00 | 3'892.00 | 4'230 | |
|
Helvetia N 11:32:01 / 07.02.25 |
160.30 | 0.00% | 0.00 | 160.30 | 160.40 | 6'836 | |
|
Holcim N 11:31:59 / 07.02.25 |
95.12 | 0.98% | 0.92 | 95.14 | 95.16 | 365'114 | |
|
Julius Bär N 11:32:06 / 07.02.25 |
57.82 | -1.50% | -0.88 | 57.82 | 57.84 | 134'943 | |
|
Kühne + Nagel N 11:32:04 / 07.02.25 |
203.10 | -0.49% | -1.00 | 203.00 | 203.20 | 37'637 | |
|
Lindt N 10:22:17 / 07.02.25 |
102'000.00 | 0.20% | 200.00 | 101'800.00 | 102'200.00 | 10 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI Expanded PR 11:32:07 / 07.02.25 |
1'731.25 | 8.57% | 12.01% | 0.20% | 6.83% | 8.56% | 12.59% | 0.56% |
|
SMI Expanded TR 11:32:07 / 07.02.25 |
3'352.61 | 8.57% | 15.55% | 0.20% | 6.83% | 8.57% | 16.14% | 9.84% |
|
ABB N 11:32:04 / 07.02.25 |
49.88 | 1.08% | 32.98% | -0.14% | 1.28% | 0.06% | 30.78% | 64.09% |
|
Adecco N 11:32:01 / 07.02.25 |
22.14 | -0.36% | -46.01% | 1.47% | 7.89% | -7.75% | -38.33% | -50.06% |
|
Alcon N 11:31:41 / 07.02.25 |
83.10 | 8.69% | 27.33% | -0.74% | 8.09% | 10.62% | 23.55% | 18.12% |
|
ams-OSRAM I 11:26:53 / 07.02.25 |
6.944 | 15.63% | -67.53% | 1.85% | 11.10% | 14.97% | -68.39% | -91.56% |
|
Bâloise N 11:32:02 / 07.02.25 |
166.70 | 1.34% | 26.18% | 0.12% | 1.15% | 1.15% | 20.54% | 3.87% |
|
Barry Callebaut N 11:31:30 / 07.02.25 |
986.50 | -17.57% | -30.06% | -1.55% | -11.52% | -25.27% | -23.11% | -53.27% |
|
Belimo N 11:26:25 / 07.02.25 |
676.00 | 12.59% | 45.54% | 1.05% | 11.83% | 18.80% | 69.17% | 36.78% |
|
BKW N 11:32:05 / 07.02.25 |
153.40 | 1.40% | 1.87% | -1.41% | -0.45% | 4.07% | 16.92% | 39.72% |
|
Richemont N 11:32:02 / 07.02.25 |
176.15 | 28.28% | 52.83% | -0.54% | 27.18% | 46.61% | 31.21% | 35.50% |
|
Clariant N 11:32:02 / 07.02.25 |
10.530 | 3.77% | -13.22% | 2.43% | 5.35% | -7.22% | 0.18% | -41.96% |
|
Avolta N 11:30:55 / 07.02.25 |
41.86 | 14.91% | 26.24% | 1.06% | 17.25% | 25.86% | 22.58% | -7.32% |
|
Ems-Chemie N 11:27:29 / 07.02.25 |
646.00 | 5.89% | -4.92% | -0.08% | 4.53% | 1.49% | 1.65% | -30.64% |
|
Flughafen Zürich N 11:18:54 / 07.02.25 |
220.60 | 0.55% | 24.60% | 0.27% | 1.66% | 7.93% | 21.68% | 27.95% |
|
Galderma Group N 11:32:05 / 07.02.25 |
116.00 | 17.79% | 0.00% | 4.79% | 6.91% | 35.93% | 0.00% | 0.00% |
|
Galenica N 11:29:35 / 07.02.25 |
81.80 | 10.36% | 12.78% | 0.55% | 6.44% | 9.07% | 8.20% | 27.21% |
|
Geberit N 11:32:06 / 07.02.25 |
513.80 | 0.47% | -4.08% | 0.59% | 3.46% | -2.06% | 4.32% | -14.80% |
|
Georg Fischer N 11:31:45 / 07.02.25 |
73.20 | 5.83% | 18.90% | 1.39% | 7.89% | 11.42% | 21.19% | 12.64% |
|
Givaudan N 11:32:04 / 07.02.25 |
3'892.00 | -1.46% | 12.17% | -2.38% | -0.10% | 3.13% | 8.38% | 4.72% |
|
Helvetia N 11:32:01 / 07.02.25 |
160.30 | 7.30% | 38.31% | 0.50% | 4.50% | 7.08% | 33.25% | 38.19% |
|
Holcim N 11:31:59 / 07.02.25 |
95.12 | 7.83% | 42.68% | 3.46% | 8.49% | 7.53% | 46.74% | 88.32% |
|
Julius Bär N 11:32:06 / 07.02.25 |
57.82 | 0.07% | 24.50% | -10.08% | -1.67% | 6.52% | 24.48% | 4.86% |
|
Kühne + Nagel N 11:32:04 / 07.02.25 |
203.10 | -1.78% | -29.57% | -2.17% | 0.25% | -2.78% | -28.64% | -20.05% |
|
Lindt N 10:22:17 / 07.02.25 |
102'000.00 | 1.80% | -0.20% | -1.35% | 4.08% | 4.08% | -7.44% | -5.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 11:26:53 / 07.02.25 |
6.944 | 1.17% |
7.050 10:16 |
6.850 10:35 |
7.740 28.01.25 |
5.948 14.01.25 |
97'216 |
|
Clariant N 11:32:02 / 07.02.25 |
10.530 | 0.57% |
10.650 09:12 |
10.470 10:11 |
10.650 07.02.25 |
9.730 16.01.25 |
168'372 |
|
SIG Group N 11:31:01 / 07.02.25 |
20.00 | -1.19% |
20.32 09:01 |
19.930 10:37 |
20.32 07.02.25 |
17.870 09.01.25 |
88'085 |
|
Adecco N 11:32:01 / 07.02.25 |
22.14 | -0.63% |
22.38 09:15 |
22.02 10:25 |
22.84 06.01.25 |
20.32 13.01.25 |
115'474 |
|
UBS N 11:31:29 / 07.02.25 |
30.27 | 0.36% |
30.52 09:01 |
30.08 09:56 |
32.88 04.02.25 |
27.78 03.01.25 |
1'818'164 |
|
Avolta N 11:30:55 / 07.02.25 |
41.86 | 0.24% |
42.24 09:17 |
41.60 10:39 |
42.24 07.02.25 |
35.04 03.01.25 |
39'488 |
|
Sandoz Group N 11:32:00 / 07.02.25 |
43.64 | -1.00% |
44.22 09:06 |
43.62 11:23 |
44.22 07.02.25 |
36.94 06.01.25 |
104'253 |
|
ABB N 11:32:04 / 07.02.25 |
49.88 | 0.56% |
50.00 09:01 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
617'756 |
|
Julius Bär N 11:32:06 / 07.02.25 |
57.82 | -1.50% |
58.58 09:01 |
57.82 11:30 |
65.04 31.01.25 |
54.84 04.02.25 |
134'943 |
|
Georg Fischer N 11:31:45 / 07.02.25 |
73.20 | 0.76% |
73.35 09:35 |
72.50 09:01 |
73.35 07.02.25 |
66.70 13.01.25 |
22'890 |
|
Nestlé N 11:32:03 / 07.02.25 |
78.04 | 0.70% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'174'544 |
|
Temenos N 11:31:20 / 07.02.25 |
78.10 | -0.70% |
78.90 09:10 |
77.90 10:22 |
79.15 06.02.25 |
63.85 03.01.25 |
30'245 |
|
Galenica N 11:29:35 / 07.02.25 |
81.80 | -0.30% |
82.20 10:06 |
81.40 09:01 |
83.00 06.02.25 |
74.10 03.01.25 |
24'241 |
|
Alcon N 11:31:41 / 07.02.25 |
83.10 | -0.57% |
83.56 09:16 |
82.78 09:02 |
84.52 06.02.25 |
73.68 15.01.25 |
194'500 |
|
Logitech N 11:31:34 / 07.02.25 |
90.30 | 0.20% |
91.06 09:01 |
90.14 10:48 |
91.90 31.01.25 |
73.82 03.01.25 |
115'022 |
|
SGS Rg 11:31:58 / 07.02.25 |
89.32 | 1.04% |
89.40 11:30 |
88.50 09:01 |
93.72 14.01.25 |
84.60 17.01.25 |
48'184 |
|
Holcim N 11:31:59 / 07.02.25 |
95.12 | 0.98% |
96.22 09:01 |
94.30 10:01 |
96.22 07.02.25 |
84.30 14.01.25 |
365'114 |
|
Novartis N 11:31:37 / 07.02.25 |
97.54 | -0.17% |
97.70 11:17 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
963'640 |
|
Swiss Prime Site N 11:32:03 / 07.02.25 |
105.80 | 0.38% |
106.30 09:16 |
105.70 09:50 |
106.30 07.02.25 |
98.55 06.01.25 |
12'431 |
|
Galderma Group N 11:32:05 / 07.02.25 |
116.00 | -2.14% |
117.38 09:04 |
114.32 09:49 |
119.60 06.02.25 |
101.18 03.01.25 |
53'641 |
|
Straumann N 11:32:05 / 07.02.25 |
127.40 | -0.12% |
128.60 09:17 |
127.25 10:55 |
134.15 28.01.25 |
112.25 03.01.25 |
28'088 |
|
PSP N 11:17:04 / 07.02.25 |
136.70 | 0.37% |
137.00 09:07 |
136.20 09:01 |
137.20 05.02.25 |
128.30 06.01.25 |
6'538 |
|
Swiss Re N 11:32:03 / 07.02.25 |
142.05 | 0.64% |
142.80 09:03 |
141.85 09:47 |
142.80 07.02.25 |
129.40 13.01.25 |
212'001 |
|
BKW N 11:32:05 / 07.02.25 |
153.40 | 0.72% |
154.50 09:11 |
152.60 09:01 |
159.80 03.01.25 |
151.30 03.01.25 |
4'989 |
|
Helvetia N 11:32:01 / 07.02.25 |
160.30 | 0.00% |
161.30 09:07 |
160.20 11:31 |
162.00 29.01.25 |
151.00 03.01.25 |
6'836 |