×
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
- 01.11.2024 - 17:31:16
- 3'179.38
- 1.44%
- 45.04
Börse:SIX Swiss Exchange
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMI Expanded PR 17:31:16 / 01.11.24 |
1'641.92 | 1.44% | 23.26 | ||||
SMI Expanded TR 17:31:16 / 01.11.24 |
3'179.38 | 1.44% | 45.04 | ||||
ABB N 17:32:40 / 01.11.24 |
48.41 | 1.06% | 0.51 | 48.50 | 48.22 | ||
Adecco N 17:31:16 / 01.11.24 |
27.10 | 0.15% | 0.04 | 27.98 | 27.32 | ||
Alcon N 17:34:39 / 01.11.24 |
80.20 | 0.78% | 0.62 | 80.36 | 0.0000 | ||
ams-OSRAM I 17:31:16 / 01.11.24 |
8.510 | 1.92% | 0.16 | 8.280 | 9.220 | ||
Bâloise N 17:31:16 / 01.11.24 |
167.60 | 1.02% | 1.70 | 168.20 | 168.40 | ||
Barry Callebaut N 17:31:16 / 01.11.24 |
1'510.00 | -0.13% | -2.00 | 1'512.00 | 1'514.00 | ||
Belimo N 17:31:16 / 01.11.24 |
579.00 | 1.22% | 7.00 | 578.00 | 579.00 | ||
BKW N 17:31:16 / 01.11.24 |
152.10 | 0.33% | 0.50 | 152.00 | 152.10 | ||
Richemont N 17:31:16 / 01.11.24 |
126.55 | 0.96% | 1.20 | 0.0000 | 126.80 | ||
Clariant N 17:32:22 / 01.11.24 |
12.130 | 1.17% | 0.14 | 12.200 | 12.220 | ||
Avolta N 17:31:16 / 01.11.24 |
34.26 | 0.29% | 0.10 | 34.38 | 34.54 | ||
Ems-Chemie N 17:31:16 / 01.11.24 |
676.50 | 1.81% | 12.00 | 675.50 | 676.50 | ||
Flughafen Zürich N 17:31:16 / 01.11.24 |
205.20 | 0.88% | 1.80 | 204.00 | 204.20 | ||
Galderma Group N 17:31:16 / 01.11.24 |
81.44 | 0.78% | 0.63 | 81.53 | 81.65 | ||
Galenica N 17:31:16 / 01.11.24 |
75.85 | 0.86% | 0.65 | 75.95 | 76.00 | ||
Geberit N 17:31:16 / 01.11.24 |
535.40 | -1.00% | -5.40 | 537.60 | 537.80 | ||
Georg Fischer N 17:32:24 / 01.11.24 |
62.40 | -0.48% | -0.30 | 62.70 | 0.0000 | ||
Givaudan N 17:31:16 / 01.11.24 |
4'133.00 | 0.88% | 36.00 | 4'080.00 | 4'200.00 | ||
Helvetia N 17:31:16 / 01.11.24 |
147.80 | 1.09% | 1.60 | 147.80 | 147.90 | ||
Holcim N 17:32:24 / 01.11.24 |
86.46 | 1.62% | 1.38 | 86.00 | 0.0000 | ||
Julius Bär N 17:31:16 / 01.11.24 |
54.30 | 3.11% | 1.64 | 54.96 | 54.42 | ||
Kühne + Nagel N 17:32:24 / 01.11.24 |
217.50 | 0.88% | 1.90 | 218.00 | 218.10 | ||
Lindt N 17:31:16 / 01.11.24 |
101'600.00 | 1.20% | 1'200.00 | 101'600.00 | 102'000.00 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Lonza N 17:32:22 / 01.11.24 |
549.00 | 50.58% | 17.55% | -1.29% | 4.57% | -1.08% | 66.82% | -29.04% |
Sandoz Group N 17:31:16 / 01.11.24 |
40.11 | 45.42% | 0.00% | 4.53% | 13.11% | 12.13% | 65.30% | 0.00% |
Holcim N 17:32:24 / 01.11.24 |
86.46 | 28.87% | 77.69% | 4.12% | 5.05% | 12.96% | 46.69% | 86.13% |
ABB N 17:32:40 / 01.11.24 |
48.41 | 28.42% | 70.71% | -0.70% | -1.51% | 6.96% | 55.56% | 64.02% |
Helvetia N 17:31:16 / 01.11.24 |
147.80 | 26.14% | 35.62% | -1.92% | -0.81% | 15.83% | 18.43% | 34.13% |
SGS Rg 17:36:50 / 01.11.24 |
92.44 | 26.14% | 6.40% | 0.96% | -1.28% | 0.72% | 21.70% | -15.53% |
Bâloise N 17:31:16 / 01.11.24 |
167.60 | 25.87% | 16.26% | -3.79% | -4.34% | 6.08% | 26.87% | 13.63% |
Belimo N 17:31:16 / 01.11.24 |
579.00 | 23.33% | 30.00% | 0.52% | -3.66% | 11.24% | 46.88% | 7.52% |
Schindler N 17:31:16 / 01.11.24 |
248.50 | 23.31% | 47.48% | 0.61% | 4.19% | 11.94% | 37.29% | 4.77% |
Alcon N 17:34:39 / 01.11.24 |
80.20 | 21.24% | 25.96% | -2.15% | -3.42% | -0.32% | 19.67% | 5.18% |
Swiss Life N 17:31:16 / 01.11.24 |
713.40 | 20.62% | 47.73% | 0.25% | 2.12% | 10.06% | 21.08% | 40.15% |
Schindler PS 17:32:24 / 01.11.24 |
253.60 | 19.54% | 44.57% | 0.32% | 2.84% | 11.72% | 34.93% | 5.54% |
Givaudan N 17:31:16 / 01.11.24 |
4'133.00 | 17.59% | 44.62% | -1.45% | -6.79% | -1.22% | 35.20% | -4.92% |
Swiss Re N 17:31:16 / 01.11.24 |
111.90 | 17.02% | 27.95% | 0.13% | -2.57% | 7.70% | 12.73% | 24.83% |
Zurich Insurance N 17:31:16 / 01.11.24 |
515.60 | 16.20% | 15.49% | -0.62% | 1.18% | 11.89% | 17.91% | 25.84% |
Flughafen Zürich N 17:31:16 / 01.11.24 |
205.20 | 15.83% | 42.14% | 0.29% | 3.06% | 4.43% | 16.72% | 23.27% |
Sonova N 17:31:16 / 01.11.24 |
320.80 | 14.87% | 43.73% | 2.75% | 1.71% | 13.60% | 42.01% | -16.68% |
Roche I 17:31:16 / 01.11.24 |
297.80 | 12.17% | -18.19% | -3.06% | 6.66% | -0.33% | 17.80% | -25.39% |
Julius Bär N 17:31:16 / 01.11.24 |
54.30 | 11.69% | -2.23% | -0.04% | 4.58% | 14.87% | 0.04% | -20.43% |
Novartis N 17:31:16 / 01.11.24 |
95.49 | 10.52% | 18.40% | -3.21% | -2.27% | -1.14% | 14.58% | 30.84% |
SMI Expanded TR 17:31:16 / 01.11.24 |
3'179.38 | 9.66% | 14.64% | -1.68% | -0.46% | 1.06% | 14.90% | 1.46% |
Roche GS 17:36:52 / 01.11.24 |
273.10 | 9.57% | -7.78% | -2.88% | 5.65% | -1.44% | 15.11% | -24.33% |
Richemont N 17:31:16 / 01.11.24 |
126.55 | 8.29% | 4.55% | -1.48% | -3.29% | -0.08% | 12.54% | 10.83% |
Barry Callebaut N 17:31:16 / 01.11.24 |
1'510.00 | 6.55% | -17.33% | -3.82% | -1.50% | 6.26% | 2.37% | -28.61% |
SMI Expanded PR 17:31:16 / 01.11.24 |
1'641.92 | 6.31% | 7.82% | -1.68% | -0.46% | 0.94% | 11.39% | -7.12% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMI Expanded PR 17:31:16 / 01.11.24 |
1'641.92 | 1.44% |
1'645.22 17:10 |
1'625.44 09:02 |
1'708.23 30.08.24 |
1'533.56 17.01.24 |
|
SMI Expanded TR 17:31:16 / 01.11.24 |
3'179.38 | 1.44% |
3'185.77 17:10 |
3'147.47 09:02 |
3'304.02 30.08.24 |
2'879.08 17.01.24 |
|
ABB N 17:32:40 / 01.11.24 |
48.41 | 1.06% |
48.62 16:04 |
48.12 09:41 |
52.46 15.07.24 |
35.15 19.01.24 |
1'820'321 |
Adecco N 17:31:16 / 01.11.24 |
27.10 | 0.15% |
27.22 12:17 |
26.92 10:03 |
41.53 03.01.24 |
26.42 11.09.24 |
488'620 |
Alcon N 17:34:39 / 01.11.24 |
80.20 | 0.78% |
80.60 16:47 |
79.68 09:01 |
85.34 13.09.24 |
62.24 03.01.24 |
596'145 |
ams-OSRAM I 17:31:16 / 01.11.24 |
8.510 | 1.92% |
8.596 16:47 |
8.178 10:00 |
23.73 24.01.24 |
8.140 16.09.24 |
392'579 |
Bâloise N 17:31:16 / 01.11.24 |
167.60 | 1.02% |
168.70 15:57 |
166.60 09:02 |
176.90 15.10.24 |
128.80 10.01.24 |
62'346 |
Barry Callebaut N 17:31:16 / 01.11.24 |
1'510.00 | -0.13% |
1'516.00 16:44 |
1'502.00 09:47 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
4'357 |
Belimo N 17:31:16 / 01.11.24 |
579.00 | 1.22% |
579.50 17:13 |
571.00 09:48 |
615.00 26.09.24 |
388.00 22.01.24 |
8'271 |
BKW N 17:31:16 / 01.11.24 |
152.10 | 0.33% |
152.80 13:55 |
151.70 09:01 |
162.40 21.08.24 |
122.30 27.02.24 |
21'416 |
Richemont N 17:31:16 / 01.11.24 |
126.55 | 0.96% |
126.95 16:33 |
125.15 10:42 |
151.10 07.06.24 |
104.10 17.01.24 |
548'722 |
Clariant N 17:32:22 / 01.11.24 |
12.130 | 1.17% |
12.240 15:45 |
12.000 09:01 |
15.040 05.07.24 |
10.462 17.01.24 |
657'003 |
Avolta N 17:31:16 / 01.11.24 |
34.26 | 0.29% |
34.52 09:04 |
34.14 10:01 |
39.20 14.05.24 |
30.10 05.08.24 |
129'021 |
Ems-Chemie N 17:31:16 / 01.11.24 |
676.50 | 1.81% |
676.50 16:04 |
665.50 09:01 |
785.00 09.07.24 |
608.00 05.03.24 |
5'385 |
Flughafen Zürich N 17:31:16 / 01.11.24 |
205.20 | 0.88% |
205.20 16:11 |
202.80 11:41 |
211.60 17.10.24 |
172.10 17.01.24 |
55'601 |
Galderma Group N 17:31:16 / 01.11.24 |
81.44 | 0.78% |