×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SMIM

  • Valor: 1939983
  • 30.11.2023 - 17:30:01
  • 2'504.49
  • 0.35%
  • 8.73
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adecco N
17:30:56 / 30.11.23
42.07 0.12% 0.05 0.0000 42.05
AMS Osram I
17:35:48 / 30.11.23
1.710 6.24% 0.10 0.0000 1.720
Avolta N
17:30:25 / 30.11.23
30.53 -1.10% -0.34 31.00 30.45
Barry Callebaut N
17:30:18 / 30.11.23
1'457.00 0.28% 4.00 1'458.00 1'459.00
Belimo N
17:30:01 / 30.11.23
426.40 0.19% 0.80 426.00 426.80
BKW N
17:30:01 / 30.11.23
154.40 2.32% 3.50 154.00 154.90
Bâloise N
17:30:01 / 30.11.23
133.90 3.16% 4.10 134.20 134.30
Clariant N
17:30:01 / 30.11.23
13.070 0.00% 0.00 13.200 0.0000
DocMorris N
17:30:01 / 30.11.23
62.35 6.86% 4.00 61.50 62.50
Ems-Chemie N
17:32:20 / 30.11.23
620.50 0.98% 6.00 614.50 615.50
Flughafen Zürich N
17:30:01 / 30.11.23
185.30 0.32% 0.60 0.0000 185.20
Galenica N
17:30:01 / 30.11.23
72.65 0.69% 0.50 73.50 72.65
Georg Fischer N
17:31:30 / 30.11.23
57.30 0.17% 0.10 57.15 57.25
Helvetia N
17:30:01 / 30.11.23
119.70 1.35% 1.60 119.60 120.00
Julius Bär N
17:32:07 / 30.11.23
44.24 1.94% 0.84 0.0000 44.99
Lindt N
17:30:01 / 30.11.23
107'000.00 -0.37% -400.00 106'000.00 106'800.00
Lindt PS
17:35:48 / 30.11.23
10'820.00 -0.55% -60.00 10'800.00 10'820.00
Meyer Burger N
17:30:05 / 30.11.23
0.2044 -1.16% 0.00 0.0000 0.2030
PSP N
17:30:01 / 30.11.23
115.60 0.96% 1.10 0.0000 115.80
Roche I
17:30:01 / 30.11.23
249.80 0.24% 0.60 250.40 250.80
Sandoz Group N
17:36:52 / 30.11.23
25.01 -3.73% -0.97 0.0000 0.0000
Schindler N
17:30:01 / 30.11.23
187.40 0.43% 0.80 186.70 188.00
Schindler PS
17:32:20 / 30.11.23
195.75 -0.20% -0.40 195.80 195.90
SGS Rg
17:30:01 / 30.11.23
74.30 -0.24% -0.18 74.42 73.60
SIG Combibloc N
17:30:01 / 30.11.23
20.44 0.89% 0.18 20.60 20.50
SMIM
2'504.49
0.35%
SMIM TR
3'966.39
0.35%
Adecco N
42.07
0.12%
AMS Osram I
1.71
6.24%
Bâloise N
133.90
3.16%
Barry Callebaut N
1'457.00
0.28%
Belimo N
426.40
0.19%
BKW N
154.40
2.32%
Clariant N
13.07
0.00%
Avolta N
30.53
-1.10%
Ems-Chemie N
620.50
0.98%
Flughafen Zürich N
185.30
0.32%
Galenica N
72.65
0.69%
Georg Fischer N
57.30
0.17%
Helvetia N
119.70
1.35%
Julius Bär N
44.24
1.94%
Lindt N
107'000.00
-0.37%
Lindt PS
10'820.00
-0.55%
Meyer Burger N
0.20
-1.16%
PSP N
115.60
0.96%
Roche I
249.80
0.24%
Sandoz Group N
25.01
-3.73%
Schindler N
187.40
0.43%
Schindler PS
195.75
-0.20%
SGS Rg
74.30
-0.24%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
DocMorris N
17:30:01 / 30.11.23 		62.35 128.29% -75.22% 17.31% 63.13% 5.14% 128.72% -78.35%
VAT N
17:32:20 / 30.11.23 		406.50 53.88% -14.39% 8.34% 19.95% 16.81% 53.51% 105.60%
Temenos N
17:34:14 / 30.11.23 		74.02 43.71% -42.15% 4.99% 13.95% 11.75% 26.53% -36.65%
Adecco N
17:30:56 / 30.11.23 		42.07 37.95% -9.83% 0.84% 7.02% 12.40% 30.25% -22.04%
Flughafen Zürich N
17:30:01 / 30.11.23 		185.30 29.07% 12.55% 0.76% 5.76% 3.06% 16.76% 18.70%
BKW N
17:30:01 / 30.11.23 		154.40 19.29% 27.23% -0.06% 0.52% -4.87% 24.72% 60.19%
Straumann N
17:32:20 / 30.11.23 		120.25 15.53% -37.02% -1.31% 10.63% -9.25% 10.68% 17.82%
Lindt PS
17:35:48 / 30.11.23 		10'820.00 15.38% -13.86% -0.73% 3.74% 3.34% 7.98% 40.84%
Lindt N
17:30:01 / 30.11.23 		107'000.00 13.05% -12.11% -0.93% 4.09% 2.69% 8.96% 30.98%
Schindler PS
17:32:20 / 30.11.23 		195.75 12.79% -20.10% -0.36% 4.34% 2.06% 9.69% -21.48%
Schindler N
17:30:01 / 30.11.23 		187.40 11.87% -23.65% 0.70% 3.82% 3.36% 10.11% -22.89%
Helvetia N
17:30:01 / 30.11.23 		119.70 9.55% 9.96% 0.76% -4.16% -12.05% 12.18% 29.28%
Swiss Prime Site N
17:30:25 / 30.11.23 		88.00 8.92% -0.86% 1.62% 2.98% 3.41% 11.39% 8.66%
PSP N
17:30:01 / 30.11.23 		115.60 5.53% 0.70% 2.12% 2.85% 6.35% 9.06% 2.78%
SMIM TR
17:30:01 / 30.11.23 		3'966.39 3.88% -23.66% 0.15% 2.62% -4.25% 0.60% -3.42%
SMIM
17:30:01 / 30.11.23 		2'504.49 1.12% -27.42% 0.15% 2.62% -4.25% -2.07% -9.77%
Georg Fischer N
17:31:30 / 30.11.23 		57.30 1.06% -17.40% 2.05% 19.18% 2.69% -0.52% 7.22%
SIG Combibloc N
17:30:01 / 30.11.23 		20.44 0.30% -20.42% -1.73% 1.09% -10.66% -2.67% -0.30%
Ems-Chemie N
17:32:20 / 30.11.23 		620.50 -1.84% -39.81% 0.73% -0.88% -6.55% -6.90% -24.97%
Belimo N
17:30:01 / 30.11.23 		426.40 -3.27% -26.62% 1.57% 9.22% -7.83% -2.65% 10.69%
Galenica N
17:30:01 / 30.11.23 		72.65 -4.50% 5.25% 2.25% 5.29% 4.23% 2.76% 23.65%
Clariant N
17:30:01 / 30.11.23 		13.070 -7.87% -27.38% 0.23% -1.73% -10.17% -10.08% -22.03%
Bâloise N
17:30:01 / 30.11.23 		133.90 -9.04% -12.94% 3.00% 1.44% -5.84% -6.69% -18.31%
The Swatch Group I
17:30:01 / 30.11.23 		229.50 -12.62% -17.63% -2.38% -3.21% -8.13% -9.18% 0.17%
SGS Rg
17:30:01 / 30.11.23 		74.30 -13.40% -38.89% -0.03% -2.13% -8.00% -17.15% -28.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adecco N
17:30:56 / 30.11.23 		42.07 0.12% 42.13
13:24 		41.86
10:08 		42.15
29.11.23 		27.10
31.05.23 		661'693
AMS Osram I
17:35:48 / 30.11.23 		1.710 6.24% 1.722
10:16 		1.565
15:46 		5.351
02.02.23 		1.382
24.11.23 		16'163'359
Avolta N
17:30:25 / 30.11.23 		30.53 -1.10% 30.99
09:10 		30.35
15:49 		45.26
31.07.23 		29.00
13.11.23 		633'664
Barry Callebaut N
17:30:18 / 30.11.23 		1'457.00 0.28% 1'461.00
12:43 		1'440.00
09:55 		1'994.00
08.05.23 		1'332.00
25.10.23 		20'824
Belimo N
17:30:01 / 30.11.23 		426.40 0.19% 428.20
14:27 		424.00
09:03 		514.00
03.02.23 		369.00
30.10.23 		18'595
BKW N
17:30:01 / 30.11.23 		154.40 2.32% 154.50
17:09 		149.80
09:00 		167.70
16.05.23 		126.00
03.01.23 		166'635
Bâloise N
17:30:01 / 30.11.23 		133.90 3.16% 134.60
14:29 		129.70
09:00 		158.90
06.03.23 		126.00
23.10.23 		272'526
Clariant N
17:30:01 / 30.11.23 		13.070 0.00% 13.090
09:00 		12.890
15:59 		15.677
02.02.23 		12.070
26.10.23 		1'271'986
DocMorris N
17:30:01 / 30.11.23 		62.35 6.86% 62.75
17:04 		57.95
09:12 		75.00
03.02.23 		26.46
03.01.23 		135'981
Ems-Chemie N
17:32:20 / 30.11.23 		620.50 0.98% 620.50
17:30 		609.50
10:41 		802.50
24.04.23 		580.50
25.10.23 		78'815
Flughafen Zürich N
17:30:01 / 30.11.23 		185.30 0.32% 185.30
17:30 		183.80
09:54 		187.60
29.06.23 		144.50
03.01.23 		62'153
Galenica N
17:30:01 / 30.11.23 		72.65 0.69% 73.10
14:54 		71.95
09:05 		82.20
24.04.23 		65.10
20.10.23 		104'840
Georg Fischer N
17:31:30 / 30.11.23 		57.30 0.17% 57.40
09:03 		56.70
09:53 		71.20
31.03.23 		45.64
26.10.23 		283'405
Helvetia N
17:30:01 / 30.11.23 		119.70 1.35% 120.60
12:02 		118.50
09:00 		139.10
17.04.23 		108.40
20.03.23 		336'941
Julius Bär N
17:32:07 / 30.11.23 		44.24 1.94% 44.45
14:53 		43.43
10:04 		64.70
20.04.23 		42.98
28.11.23 		1'372'404
Lindt N
17:30:01 / 30.11.23 		107'000.00 -0.37% 107'000.00
17:30 		104'000.00
09:31 		116'000.00
13.06.23 		95'000.00
06.10.23 		261
Lindt PS
17:35:48 / 30.11.23 		10'820.00 -0.55% 10'890.00
09:00 		10'690.00
10:03 		11'410.00
14.06.23 		9'385.00
06.10.23 		3'721
Meyer Burger N
17:30:05 / 30.11.23 		0.2044 -1.16% 0.2092
09:01 		0.2014
10:31 		0.7085
06.02.23 		0.1924
28.11.23 		19'176'297
PSP N
17:30:01 / 30.11.23 		115.60 0.96% 116.20
14:46 		114.60
09:12 		117.20
24.01.23 		96.50
24.05.23 		208'069
Roche I
17:30:01 / 30.11.23 		249.80 0.24% 251.00
17:15 		246.80
09:18 		366.40
04.01.23 		245.20
31.10.23 		177'333
Sandoz Group N
17:36:52 / 30.11.23 		25.01 -3.73% 26.00
09:00 		25.01
16:46 		30.00
16.10.23 		22.70
04.10.23 		6'674'043
Schindler N
17:30:01 / 30.11.23 		187.40 0.43% 187.40
17:30 		186.00
09:00 		208.20
21.07.23 		167.80
03.01.23 		81'408
Schindler PS
17:32:20 / 30.11.23 		195.75 -0.20% 196.85
09:00 		195.35
15:42 		217.70
20.03.23 		175.30
03.01.23 		140'828
SGS Rg
17:30:01 / 30.11.23 		74.30 -0.24% 74.74
14:00 		73.68
09:09 		94.40
18.01.23 		71.74
26.10.23 		797'650
SIG Combibloc N
17:30:01 / 30.11.23 		20.44 0.89% 20.60
12:23 		20.30
09:28 		26.26
08.05.23 		18.670
24.10.23 		1'426'012

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.11.23
10'854.32 0.48%
Eurozone 50
17:30 / 30.11.23
447.79 0.33%
L&S Dax
22:58 / 30.11.23
16'241.00 0.37%
S&P 500 (ETF SPY)
22:15 / 30.11.23
456.40 0.39%
VSMI Vola-Index
17:20 / 30.11.23
11.102 -5.20%
EUR/CHF
00:42 / 01.12.23
0.9530 -0.04%
USD/CHF
00:42 / 01.12.23
0.8747 -0.09%
Gold 1 Uz
00:42 / 01.12.23
2'040.40 0.19%
Rohöl Brent
22:59 / 30.11.23
80.43 -2.69%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.11.23
10'854.32 0.48%

Top 5zur Gesamtübersicht

UBS N
17:37 / 30.11.23
24.63 3.05%
ABB N
17:39 / 30.11.23
34.71 1.82%
Logitech N
17:34 / 30.11.23
76.24 1.57%
Givaudan N
17:38 / 30.11.23
3'272.00 0.83%
Alcon N
17:30 / 30.11.23
65.92 0.76%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:30 / 30.11.23
253.20 -1.17%
Lonza N
17:31 / 30.11.23
338.40 -0.99%
Richemont N
17:37 / 30.11.23
109.20 -0.27%
Swisscom N
17:30 / 30.11.23
510.40 -0.20%
Roche GS
17:33 / 30.11.23
236.05 -0.15%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.11.23
14'236.35 0.42%

Top 5zur Gesamtübersicht

Idorsia N
17:30 / 30.11.23
1.916 15.98%
Cosmo Pharma N
17:32 / 30.11.23
43.00 8.59%
DocMorris N
17:30 / 30.11.23
62.35 6.86%
AMS Osram I
17:35 / 30.11.23
1.710 6.24%
Leclanché N
17:14 / 30.11.23
0.4090 5.96%

Flop 5zur Gesamtübersicht

V-Zug N
17:30 / 30.11.23
61.80 -6.36%
WISeKey N
15:30 / 30.11.23
3.005 -6.09%
Swiss Steel N
17:30 / 30.11.23
0.0750 -5.06%
Evolva Hldg N
17:30 / 30.11.23
0.7800 -4.88%
SHL Telemedicine N
17:30 / 30.11.23
7.200 -4.64%
NAME INTRADAY KURS +/-%
SLI
17:30 / 30.11.23
1'716.59 0.40%

Top 5zur Gesamtübersicht

VAT N
17:32 / 30.11.23
406.50 4.50%
UBS N
17:37 / 30.11.23
24.63 3.05%
Julius Bär N
17:32 / 30.11.23
44.24 1.94%
ABB N
17:39 / 30.11.23
34.71 1.82%
Logitech N
17:34 / 30.11.23
76.24 1.57%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:36 / 30.11.23
25.01 -3.73%
Straumann N
17:32 / 30.11.23
120.25 -1.43%
Kühne + Nagel N
17:30 / 30.11.23
253.20 -1.17%
Lonza N
17:31 / 30.11.23
338.40 -0.99%
Lindt PS
17:35 / 30.11.23
10'820.00 -0.55%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 30.11.23