×
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 | ||||
|
ABB N 17:35:05 / 04.10.24 |
49.15 | 0.35% | 0.17 | 49.12 | 49.14 | ||
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | 0.50% | 0.14 | 28.60 | 28.00 | ||
|
Alcon N 17:30:48 / 04.10.24 |
83.04 | -1.12% | -0.94 | 83.14 | 83.18 | ||
|
ams-OSRAM I 17:34:51 / 04.10.24 |
10.870 | 2.40% | 0.26 | 0.0000 | 11.000 | ||
|
Bâloise N 17:30:48 / 04.10.24 |
175.20 | 0.57% | 1.00 | 175.20 | 175.40 | ||
|
Barry Callebaut N 17:30:48 / 04.10.24 |
1'533.00 | -1.48% | -23.00 | 1'520.00 | 1'539.00 | ||
|
Belimo N 17:31:16 / 04.10.24 |
601.00 | -0.74% | -4.50 | 601.50 | 602.50 | ||
|
BKW N 17:32:05 / 04.10.24 |
150.40 | -0.46% | -0.70 | 150.10 | 0.0000 | ||
|
Richemont N 17:30:48 / 04.10.24 |
130.85 | -0.04% | -0.05 | 131.20 | 130.20 | ||
|
Clariant N 17:30:48 / 04.10.24 |
12.860 | 1.02% | 0.13 | 12.800 | 12.810 | ||
|
Avolta N 17:30:48 / 04.10.24 |
34.30 | 1.42% | 0.48 | 34.46 | 33.30 | ||
|
Ems-Chemie N 17:30:48 / 04.10.24 |
689.00 | -0.65% | -4.50 | 689.50 | 690.00 | ||
|
Flughafen Zürich N 17:30:48 / 04.10.24 |
199.10 | 0.61% | 1.20 | 198.00 | 198.20 | ||
|
Galderma Group N 17:30:48 / 04.10.24 |
78.05 | 1.09% | 0.84 | 78.01 | 76.10 | ||
|
Galenica N 17:30:48 / 04.10.24 |
73.95 | -0.20% | -0.15 | 73.95 | 74.00 | ||
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -1.27% | -6.80 | 529.20 | 529.60 | ||
|
Georg Fischer N 17:30:48 / 04.10.24 |
62.65 | -0.63% | -0.40 | 62.80 | 62.90 | ||
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | -1.58% | -71.00 | 4'439.00 | 4'441.00 | ||
|
Helvetia N 17:30:48 / 04.10.24 |
149.00 | 1.02% | 1.50 | 148.70 | 146.00 | ||
|
Holcim N 17:30:58 / 04.10.24 |
82.30 | 0.88% | 0.72 | 82.20 | 0.0000 | ||
|
Julius Bär N 17:30:48 / 04.10.24 |
51.92 | 0.93% | 0.48 | 51.94 | 51.98 | ||
|
Kühne + Nagel N 17:30:48 / 04.10.24 |
224.60 | 0.63% | 1.40 | 0.0000 | 224.70 | ||
|
Lindt N 17:30:48 / 04.10.24 |
106'200.00 | 0.57% | 600.00 | 105'800.00 | 106'200.00 |
| NAME | KURS | % YTD | % 2024/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
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% |
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | -32.74% | -8.86% | -4.91% | 2.12% | -8.10% | -23.37% | -40.82% |
|
Temenos N 17:30:48 / 04.10.24 |
59.15 | -24.64% | 16.18% | -0.42% | 1.98% | -9.56% | -8.15% | -53.66% |
|
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% |
|
Tecan N 17:30:48 / 04.10.24 |
272.80 | -20.56% | -33.85% | -4.01% | -2.22% | -15.54% | -9.67% | -47.34% |
|
Nestlé N 17:39:10 / 04.10.24 |
83.72 | -13.88% | -21.62% | -1.74% | -4.36% | -11.56% | -16.53% | -24.83% |
|
Logitech N 17:30:48 / 04.10.24 |
73.08 | -8.85% | 27.41% | -2.66% | 2.50% | -11.74% | 12.78% | -10.82% |
|
Sika N 17:33:28 / 04.10.24 |
265.20 | -2.41% | 20.48% | -5.82% | 2.39% | -0.11% | 13.67% | -9.37% |
|
SIG Group N 17:30:48 / 04.10.24 |
19.350 | -1.91% | -6.04% | 4.54% | 13.76% | 12.11% | -10.17% | -23.78% |
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -0.59% | 23.03% | -5.70% | 1.81% | -4.92% | 16.21% | -21.57% |
|
UBS N 17:33:11 / 04.10.24 |
26.41 | 0.34% | 52.22% | 0.61% | 8.77% | -5.71% | 18.43% | 77.50% |
|
Straumann N 17:32:53 / 04.10.24 |
137.05 | 0.37% | 28.88% | -1.33% | 17.94% | 16.49% | 18.71% | -19.44% |
|
VAT N 17:30:48 / 04.10.24 |
422.40 | 0.66% | 67.84% | -1.79% | 8.95% | -17.88% | 29.93% | 15.93% |
|
BKW N 17:32:05 / 04.10.24 |
150.40 | 1.07% | 19.45% | -2.08% | -3.59% | -0.73% | -3.16% | 47.85% |
|
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% |
|
Galenica N 17:30:48 / 04.10.24 |
73.95 | 1.86% | -1.92% | -1.66% | -0.94% | -2.25% | 9.80% | 13.30% |
|
Avolta N 17:30:48 / 04.10.24 |
34.30 | 2.24% | -12.18% | -4.35% | 8.13% | -6.34% | 6.62% | -38.17% |
|
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% |
|
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% |
|
Partners N 17:30:48 / 04.10.24 |
1'273.50 | 4.70% | 55.48% | 0.35% | 16.67% | 2.25% | 23.70% | -11.37% |
|
Clariant N 17:30:48 / 04.10.24 |
12.860 | 5.51% | -7.62% | 0.08% | 2.80% | -11.92% | -3.72% | -20.70% |
|
PSP N 17:30:48 / 04.10.24 |
124.20 | 5.78% | 14.65% | 0.24% | 0.00% | 4.81% | 13.74% | 8.84% |
|
Swiss Prime Site N 17:30:48 / 04.10.24 |
94.80 | 5.84% | 18.65% | -0.58% | -2.17% | 7.36% | 12.39% | 5.99% |
|
Lindt PS 17:30:48 / 04.10.24 |
10'810.00 | 6.24% | 13.68% | -1.73% | -2.35% | 1.79% | 13.08% | 2.19% |
| 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 |
|
|
ABB N 17:35:05 / 04.10.24 |
49.15 | 0.35% |
49.53 14:56 |
48.32 09:35 |
52.46 15.07.24 |
35.15 19.01.24 |
1'780'674 |
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | 0.50% |
28.42 15:01 |
27.70 09:03 |
41.53 03.01.24 |
26.42 11.09.24 |
752'055 |
|
Alcon N 17:30:48 / 04.10.24 |
83.04 | -1.12% |
83.70 15:30 |
82.56 12:59 |
85.34 13.09.24 |
62.24 03.01.24 |
467'245 |
|
ams-OSRAM I 17:34:51 / 04.10.24 |
10.870 | 2.40% |
11.180 15:08 |
10.580 09:00 |
23.73 24.01.24 |
8.140 16.09.24 |
370'755 |
|
Bâloise N 17:30:48 / 04.10.24 |
175.20 | 0.57% |
176.40 09:55 |
173.40 09:00 |
176.40 04.10.24 |
128.80 10.01.24 |
87'259 |
|
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 |
|
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 |
|
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 |
|
Richemont N 17:30:48 / 04.10.24 |
130.85 | -0.04% |
132.00 14:30 |
130.60 10:39 |
151.10 07.06.24 |
104.10 17.01.24 |
685'928 |
|
Clariant N 17:30:48 / 04.10.24 |
12.860 | 1.02% |
12.980 10:11 |
12.720 09:01 |
15.040 05.07.24 |
10.462 17.01.24 |
659'619 |
|
Avolta N 17:30:48 / 04.10.24 |
34.30 | 1.42% |
34.62 17:06 |
33.86 11:17 |
39.20 14.05.24 |
30.10 05.08.24 |
159'189 |
|
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 |
|
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 |
|
Galderma Group N 17:30:48 / 04.10.24 |
78.05 | 1.09% |
78.22 16:05 |
76.31 12:38 |
84.92 23.08.24 |
60.00 22.03.24 |
245'607 |
|
Galenica N 17:30:48 / 04.10.24 |
73 |