×
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
- 12.02.2025 - 17:17:44
- 2'812.74
- 0.07%
- 1.84
Börse:SIX Swiss Exchange
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMIM 17:17:45 / 12.02.25 |
2'812.71 | 0.06% | 1.81 | ||||
SMIM TR 17:17:45 / 12.02.25 |
4'573.92 | 0.06% | 2.95 | ||||
Adecco N 17:14:53 / 12.02.25 |
21.60 | -2.17% | -0.48 | 21.60 | 21.62 | 1'062'041 | |
ams-OSRAM I 17:17:22 / 12.02.25 |
8.990 | 11.57% | 0.93 | 8.982 | 9.006 | 1'330'008 | |
Bâloise N 17:17:40 / 12.02.25 |
168.40 | -1.17% | -2.00 | 168.40 | 168.50 | 46'428 | |
Barry Callebaut N 17:17:43 / 12.02.25 |
1'049.00 | 1.65% | 17.00 | 1'048.00 | 1'050.00 | 12'724 | |
Belimo N 17:15:35 / 12.02.25 |
680.00 | -2.16% | -15.00 | 679.50 | 680.00 | 11'310 | |
BKW N 17:16:36 / 12.02.25 |
152.60 | -1.48% | -2.30 | 152.50 | 152.70 | 18'568 | |
Clariant N 17:16:00 / 12.02.25 |
10.490 | 0.29% | 0.03 | 10.480 | 10.500 | 353'438 | |
Avolta N 17:15:28 / 12.02.25 |
41.90 | 0.19% | 0.08 | 41.90 | 41.94 | 112'452 | |
Ems-Chemie N 17:16:00 / 12.02.25 |
641.50 | -0.31% | -2.00 | 641.00 | 642.00 | 3'545 | |
Flughafen Zürich N 17:15:50 / 12.02.25 |
228.80 | 0.35% | 0.80 | 228.60 | 229.00 | 13'566 | |
Galderma Group N 17:16:59 / 12.02.25 |
115.32 | -1.44% | -1.68 | 115.30 | 115.40 | 63'690 | |
Galenica N 17:17:44 / 12.02.25 |
82.10 | -0.24% | -0.20 | 82.05 | 82.15 | 51'447 | |
Georg Fischer N 17:16:35 / 12.02.25 |
73.10 | -0.14% | -0.10 | 73.05 | 73.15 | 82'773 | |
Helvetia N 17:10:27 / 12.02.25 |
161.50 | -0.19% | -0.30 | 161.50 | 161.60 | 23'826 | |
Julius Bär N 17:17:10 / 12.02.25 |
57.74 | 0.14% | 0.08 | 57.78 | 57.80 | 263'146 | |
Lindt N 17:12:43 / 12.02.25 |
102'200.00 | 0.59% | 600.00 | 101'800.00 | 102'200.00 | 41 | |
Lindt PS 17:17:21 / 12.02.25 |
10'340.00 | 0.19% | 20.00 | 10'330.00 | 10'350.00 | 1'143 | |
PSP N 17:17:25 / 12.02.25 |
136.50 | -0.73% | -1.00 | 136.40 | 136.60 | 34'582 | |
Roche I 17:17:34 / 12.02.25 |
310.60 | 0.71% | 2.20 | 310.60 | 311.00 | 7'258 | |
Sandoz Group N 17:17:27 / 12.02.25 |
44.87 | 0.49% | 0.22 | 44.86 | 44.88 | 311'179 | |
Schindler N 17:16:05 / 12.02.25 |
260.00 | 1.36% | 3.50 | 259.50 | 260.00 | 48'314 | |
Schindler PS 17:17:22 / 12.02.25 |
268.00 | 0.83% | 2.20 | 268.00 | 268.20 | 150'143 | |
SGS Rg 17:17:18 / 12.02.25 |
98.78 | 1.56% | 1.52 | 98.76 | 98.78 | 242'034 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
ams-OSRAM I 17:17:22 / 12.02.25 |
8.990 | 35.75% | -61.88% | 38.31% | 41.93% | 63.10% | -58.40% | -91.19% |
Temenos N 17:17:10 / 12.02.25 |
80.15 | 23.63% | 1.32% | 3.09% | 10.86% | 34.71% | -9.41% | -28.02% |
Galderma Group N 17:16:59 / 12.02.25 |
115.32 | 16.26% | 0.00% | -3.55% | 3.15% | 34.17% | 0.00% | 0.00% |
Avolta N 17:15:28 / 12.02.25 |
41.90 | 15.08% | 26.42% | 2.15% | 16.39% | 24.63% | 19.17% | -14.65% |
Belimo N 17:15:35 / 12.02.25 |
680.00 | 15.93% | 49.85% | 2.80% | 10.75% | 20.25% | 65.29% | 41.98% |
Roche I 17:17:34 / 12.02.25 |
310.60 | 13.97% | 17.98% | -0.32% | 8.75% | 17.47% | 29.52% | -18.50% |
SGS Rg 17:17:18 / 12.02.25 |
98.78 | 7.02% | 34.08% | 11.26% | 13.93% | 13.88% | 18.84% | -7.58% |
Swiss Prime Site N 17:14:18 / 12.02.25 |
106.50 | 8.50% | 19.31% | 1.04% | 5.13% | 13.00% | 24.78% | 22.15% |
Sandoz Group N 17:17:27 / 12.02.25 |
44.87 | 20.12% | 65.00% | 3.08% | 11.98% | 12.54% | 57.72% | 0.00% |
Flughafen Zürich N 17:15:50 / 12.02.25 |
228.80 | 4.78% | 29.84% | 4.19% | 6.52% | 12.16% | 27.32% | 28.45% |
Georg Fischer N 17:16:35 / 12.02.25 |
73.10 | 6.63% | 19.80% | 2.96% | 7.74% | 11.94% | 20.33% | 14.02% |
SIG Group N 17:16:19 / 12.02.25 |
19.730 | 9.51% | 1.19% | -1.05% | 4.23% | 10.97% | 9.86% | 1.24% |
Straumann N 17:17:30 / 12.02.25 |
122.00 | 6.96% | -9.88% | -4.46% | 0.49% | 10.61% | -12.36% | -12.75% |
PSP N 17:17:25 / 12.02.25 |
136.50 | 6.67% | 16.92% | -0.51% | 3.80% | 10.53% | 20.26% | 27.55% |
SMIM TR 17:17:45 / 12.02.25 |
4'573.92 | 7.45% | 12.52% | 1.74% | 5.31% | 9.50% | 10.89% | -1.94% |
SMIM 17:17:45 / 12.02.25 |
2'812.71 | 7.40% | 9.58% | 1.74% | 5.31% | 9.45% | 8.06% | -9.16% |
Julius Bär N 17:17:10 / 12.02.25 |
57.74 | -1.70% | 22.29% | 2.16% | -3.64% | 8.78% | 21.94% | -4.82% |
Galenica N 17:17:44 / 12.02.25 |
82.10 | 10.69% | 13.13% | -0.42% | 5.80% | 8.67% | 7.46% | 26.13% |
Helvetia N 17:10:27 / 12.02.25 |
161.50 | 8.30% | 39.60% | 0.69% | 2.02% | 7.02% | 32.16% | 32.62% |
Schindler PS 17:17:22 / 12.02.25 |
268.00 | 6.15% | 26.39% | 3.47% | 7.98% | 6.60% | 18.17% | 17.87% |
The Swatch Group I 17:17:23 / 12.02.25 |
171.80 | 3.33% | -25.42% | 6.05% | 10.62% | 6.54% | -17.92% | -37.95% |
Schindler N 17:16:05 / 12.02.25 |
260.00 | 3.64% | 28.57% | 3.17% | 6.34% | 6.34% | 19.71% | 14.10% |
VAT N 17:17:21 / 12.02.25 |
344.40 | 2.25% | -16.84% | 1.09% | 2.99% | 3.21% | -18.83% | 1.59% |
BKW N 17:16:36 / 12.02.25 |
152.60 | 3.13% | 3.61% | -2.68% | -1.29% | 3.18% | 15.78% | 42.63% |
Lindt N 17:12:43 / 12.02.25 |
102'200.00 | 1.60% | -0.39% | 1.39% | 2.61% | 2.61% | -9.07% | -3.24% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMIM 17:17:45 / 12.02.25 |
2'812.71 | 0.06% |
2'822.11 14:06 |
2'801.97 14:32 |
2'822.11 12.02.25 |
2'615.93 03.01.25 |
|
SMIM TR 17:17:45 / 12.02.25 |
4'573.92 | 0.06% |
4'589.21 14:06 |
4'556.46 14:32 |
4'589.21 12.02.25 |
4'251.78 03.01.25 |
|
Adecco N 17:14:53 / 12.02.25 |
21.60 | -2.17% |
22.30 09:39 |
21.32 15:38 |
22.84 06.01.25 |
20.32 13.01.25 |
1'062'041 |
ams-OSRAM I 17:17:22 / 12.02.25 |
8.990 | 11.57% |
9.048 10:00 |
8.050 09:00 |
9.048 12.02.25 |
5.948 14.01.25 |
1'330'008 |
Bâloise N 17:17:40 / 12.02.25 |
168.40 | -1.17% |
170.40 14:04 |
168.20 16:55 |
170.90 11.02.25 |
163.40 14.01.25 |
46'428 |
Barry Callebaut N 17:17:43 / 12.02.25 |
1'049.00 | 1.65% |
1'051.00 17:07 |
1'027.00 12:09 |
1'215.00 03.01.25 |
942.50 05.02.25 |
12'724 |
Belimo N 17:15:35 / 12.02.25 |
680.00 | -2.16% |
695.00 09:00 |
678.50 16:50 |
721.50 24.01.25 |
595.50 10.01.25 |
11'310 |
BKW N 17:16:36 / 12.02.25 |
152.60 | -1.48% |
155.30 09:11 |
151.70 14:38 |
159.80 03.01.25 |
151.30 03.01.25 |
18'568 |
Clariant N 17:16:00 / 12.02.25 |
10.490 | 0.29% |
10.670 09:40 |
10.410 14:31 |
10.670 12.02.25 |
9.730 16.01.25 |
353'438 |
Avolta N 17:15:28 / 12.02.25 |
41.90 | 0.19% |
42.06 10:27 |
41.48 14:31 |
42.24 07.02.25 |
35.04 03.01.25 |
112'452 |
Ems-Chemie N 17:16:00 / 12.02.25 |
641.50 | -0.31% |
648.00 09:41 |
638.00 14:37 |
657.50 07.02.25 |
605.00 03.01.25 |
3'545 |
Flughafen Zürich N 17:15:50 / 12.02.25 |
228.80 | 0.35% |
229.00 16:58 |
226.60 09:24 |
210.60 16.01.25 |
13'566 | |
Galderma Group N 17:16:59 / 12.02.25 |
115.32 | -1.44% |
117.38 09:01 |
114.72 14:34 |
119.60 06.02.25 |
101.18 03.01.25 |
63'690 |
Galenica N 17:17:44 / 12.02.25 |
82.10 | -0.24% |
82.80 09:01 |
81.70 14:34 |
83.00 06.02.25 |
74.10 03.01.25 |
51'447 |
Georg Fischer N 17:16:35 / 12.02.25 |
73.10 | -0.14% |
73.75 09:45 |
72.65 14:30 |
73.75 12.02.25 |
66.70 13.01.25 |
82'773 |
Helvetia N 17:10:27 / 12.02.25 |
161.50 | -0.19% |
162.20 15:13 |
160.70 10:19 |
162.70 10.02.25 |
151.00 03.01.25 |
23'826 |
Julius Bär N 17:17:10 / 12.02.25 |
57.74 | 0.14% |
58.60 12:39 |
57.34 15:06 |
65.04 31.01.25 |
54.84 04.02.25 |
263'146 |
Lindt N 17:12:43 / 12.02.25 |
102'200.00 | 0.59% |
102'600.00 14:05 |
101'400.00 09:03 |
104'200.00 31.01.25 |
97'000.00 13.01.25 |
41 |
Lindt PS 17:17:21 / 12.02.25 |
10'340.00 | 0.19% |
10'390.00 09:06 |
10'310.00 09:03 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
1'143 |
PSP N 17:17:25 / 12.02.25 |
136.50 | -0.73% |
137.90 09:10 |
135.20 14:40 |
137.90 11.02.25 |
128.30 06.01.25 |
34'582 |
Roche I 17:17:34 / 12.02.25 |
310.60 | 0.71% |
311.20 16:49 |
308.40 09:44 |
311.60 05.02.25 |
270.60 03.01.25 |
7'258 |
Sandoz Group N 17:17:27 / 12.02.25 |
44.87 | 0.49% |
44.88 17:17 |
43.84 09:15 |
44.91 11.02.25 |
36.94 06.01.25 |
311'179 |
Schindler N 17:16:05 / 12.02.25 |
260.00 | 1.36% |
263.00 09:10 |
255.50 10:51 |
263.00 12.02.25 |
242.00 13.01.25 |
48'314 |
Schindler PS 17:17:22 / 12.02.25 |
268.00 | 0.83% |
271.60 09:10 |
260.40 09:00 |
271.60 12.02.25 |
245.20 13.01.25 |
150'143 |
SGS Rg 17:17:18 / 12.02.25 |
98.78 | 1.56% |
99.06 16:38 |
97.00 09:23 |
99.06 12.02.25 |
84.60 17.01.25 |
242'034 |