×

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
1'641.92
1.44%
3'179.38
1.44%
48.41
1.06%
27.10
0.15%
80.20
0.78%
8.51
1.92%
167.60
1.02%
1'510.00
-0.13%
579.00
1.22%
152.10
0.33%
126.55
0.96%
12.13
1.17%
34.26
0.29%
676.50
1.81%
205.20
0.88%
81.44
0.78%
75.85
0.86%
535.40
-1.00%
62.40
-0.48%
4'133.00
0.88%
147.80
1.09%
86.46
1.62%
54.30
3.11%
217.50
0.88%
101'600.00
1.20%
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%