×
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
- 17.01.2025 - 17:30:19
- 2'701.75
- 0.76%
- 20.31
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:30:19 / 17.01.25 |
2'701.75 | 0.76% | 20.31 | ||||
|
SMIM TR 17:30:19 / 17.01.25 |
4'393.49 | 0.76% | 33.03 | ||||
|
Adecco N 17:31:05 / 17.01.25 |
21.68 | 1.59% | 0.34 | 21.76 | 21.74 | ||
|
ams-OSRAM I 17:30:19 / 17.01.25 |
6.400 | 1.59% | 0.10 | 0.0000 | 0.0000 | ||
|
Bâloise N 17:30:19 / 17.01.25 |
165.40 | 0.49% | 0.80 | 165.40 | 165.60 | ||
|
Barry Callebaut N 17:30:19 / 17.01.25 |
1'123.00 | 0.90% | 10.00 | 0.0000 | 1'125.00 | ||
|
Belimo N 17:30:19 / 17.01.25 |
642.50 | 1.82% | 11.50 | 641.00 | 0.0000 | ||
|
BKW N 17:30:19 / 17.01.25 |
157.50 | 1.61% | 2.50 | 156.80 | 157.50 | ||
|
Clariant N 17:31:05 / 17.01.25 |
10.080 | 2.49% | 0.25 | 0.0000 | 10.080 | ||
|
Avolta N 17:30:19 / 17.01.25 |
39.16 | 8.42% | 3.04 | 38.90 | 38.98 | ||
|
Ems-Chemie N 17:30:19 / 17.01.25 |
632.00 | 1.20% | 7.50 | 631.00 | 632.00 | ||
|
Flughafen Zürich N 17:30:19 / 17.01.25 |
217.20 | 2.26% | 4.80 | 216.60 | 216.80 | ||
|
Galderma Group N 17:30:21 / 17.01.25 |
108.70 | -0.59% | -0.64 | 0.0000 | 108.82 | ||
|
Galenica N 17:30:19 / 17.01.25 |
78.45 | 0.38% | 0.30 | 78.50 | 0.0000 | ||
|
Georg Fischer N 17:30:57 / 17.01.25 |
69.25 | 2.06% | 1.40 | 69.25 | 69.30 | ||
|
Helvetia N 17:30:19 / 17.01.25 |
160.20 | 0.75% | 1.20 | 0.0000 | 159.90 | ||
|
Julius Bär N 17:31:05 / 17.01.25 |
60.52 | 1.51% | 0.90 | 60.70 | 60.54 | ||
|
Lindt N 17:30:19 / 17.01.25 |
101'000.00 | 0.40% | 400.00 | 100'400.00 | 100'800.00 | ||
|
Lindt PS 17:30:19 / 17.01.25 |
10'170.00 | -0.88% | -90.00 | 10'190.00 | 10'210.00 | ||
|
PSP N 17:30:19 / 17.01.25 |
132.00 | 0.23% | 0.30 | 0.0000 | 131.80 | ||
|
Roche I 17:30:19 / 17.01.25 |
285.00 | -0.90% | -2.60 | 284.60 | 285.00 | ||
|
Sandoz Group N 17:31:05 / 17.01.25 |
40.77 | -0.73% | -0.30 | 0.0000 | 0.0000 | ||
|
Schindler N 17:31:05 / 17.01.25 |
247.00 | 1.23% | 3.00 | 246.50 | 247.00 | ||
|
Schindler PS 17:31:05 / 17.01.25 |
251.80 | 1.12% | 2.80 | 251.60 | 0.0000 | ||
|
SGS Rg 17:30:19 / 17.01.25 |
85.30 | 0.64% | 0.54 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Temenos N 17:31:09 / 17.01.25 |
72.90 | 13.34% | -7.12% | 7.44% | 14.53% | 14.89% | -12.57% | -38.95% |
|
Tecan N 17:30:19 / 17.01.25 |
224.00 | 11.35% | -34.30% | 0.27% | 13.42% | -0.18% | -29.52% | -48.47% |
|
Sandoz Group N 17:31:05 / 17.01.25 |
40.77 | 10.49% | 51.77% | 4.08% | 9.77% | 6.25% | 45.50% | 0.00% |
|
Galderma Group N 17:30:21 / 17.01.25 |
108.70 | 8.64% | 0.00% | 0.18% | 12.06% | 34.08% | 0.00% | 0.00% |
|
Helvetia N 17:30:19 / 17.01.25 |
160.20 | 6.43% | 37.19% | 4.43% | 10.10% | 6.30% | 33.06% | 36.72% |
|
SIG Group N 17:31:05 / 17.01.25 |
19.160 | 6.38% | -1.71% | 1.54% | 9.36% | 0.90% | 3.79% | -17.38% |
|
Roche I 17:30:19 / 17.01.25 |
285.00 | 6.28% | 10.02% | -0.70% | 9.11% | -7.23% | 8.20% | -27.41% |
|
ams-OSRAM I 17:30:19 / 17.01.25 |
6.400 | 6.13% | -70.20% | 2.40% | 7.67% | -37.13% | -67.79% | -92.73% |
|
Straumann N 17:30:19 / 17.01.25 |
123.40 | 6.04% | -10.66% | 3.52% | 8.39% | -2.60% | -5.59% | -26.62% |
|
Belimo N 17:30:19 / 17.01.25 |
642.50 | 5.25% | 36.05% | 6.29% | 8.71% | 11.55% | 48.18% | 30.64% |
|
Galenica N 17:30:19 / 17.01.25 |
78.45 | 5.11% | 7.42% | 2.08% | 7.61% | 2.02% | 5.51% | 20.79% |
|
SMIM TR 17:30:19 / 17.01.25 |
4'393.49 | 3.21% | 7.34% | 1.62% | 4.63% | 0.40% | 10.41% | -10.61% |
|
BKW N 17:30:19 / 17.01.25 |
157.50 | 3.20% | 3.68% | 2.21% | 6.85% | 0.45% | 10.22% | 39.89% |
|
SMIM 17:30:19 / 17.01.25 |
2'701.75 | 3.16% | 4.54% | 1.62% | 4.58% | 0.35% | 7.59% | -17.19% |
|
Swiss Prime Site N 17:30:19 / 17.01.25 |
102.20 | 2.83% | 13.08% | 0.59% | 5.04% | 8.09% | 15.81% | 16.55% |
|
PSP N 17:30:19 / 17.01.25 |
132.00 | 2.17% | 11.99% | 0.92% | 3.94% | 7.23% | 13.21% | 17.69% |
|
Ems-Chemie N 17:30:19 / 17.01.25 |
632.00 | 2.13% | -8.30% | 2.27% | 3.86% | -6.92% | -0.86% | -34.85% |
|
Lindt PS 17:30:19 / 17.01.25 |
10'170.00 | 1.89% | 1.68% | 3.41% | 2.57% | -3.51% | -6.35% | -9.04% |
|
Julius Bär N 17:31:05 / 17.01.25 |
60.52 | 1.64% | 26.45% | 2.93% | 5.03% | 11.41% | 31.59% | -5.15% |
|
Lindt N 17:30:19 / 17.01.25 |
101'000.00 | 0.60% | -1.37% | 3.06% | 3.70% | -2.51% | -6.65% | -9.86% |
|
Bâloise N 17:30:19 / 17.01.25 |
165.40 | 0.30% | 24.89% | 0.36% | 1.97% | -5.05% | 23.90% | 2.17% |
|
VAT N 17:38:20 / 17.01.25 |
341.50 | -0.35% | -18.96% | -0.32% | -0.12% | -7.20% | -14.63% | -13.03% |
|
Schindler PS 17:31:05 / 17.01.25 |
251.80 | -0.56% | 18.40% | 1.12% | 0.88% | -0.40% | 25.02% | 9.11% |
|
Avolta N 17:30:19 / 17.01.25 |
39.16 | -0.61% | 9.19% | 9.69% | 8.30% | 13.57% | 26.65% | -25.83% |
|
DocMorris N 17:30:19 / 17.01.25 |
21.14 | -1.05% | -73.19% | 7.80% | 6.93% | -41.70% | -71.20% | -89.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:30:19 / 17.01.25 |
2'701.75 | 0.76% |
2'701.75 17:30 |
2'689.77 09:04 |
2'701.75 17.01.25 |
2'615.93 03.01.25 |
|
|
SMIM TR 17:30:19 / 17.01.25 |
4'393.49 | 0.76% |
4'393.49 17:30 |
4'374.00 09:04 |
4'393.49 17.01.25 |
4'251.78 03.01.25 |
|
|
Adecco N 17:31:05 / 17.01.25 |
21.68 | 1.59% |
21.82 09:38 |
21.40 09:01 |
22.84 06.01.25 |
20.32 13.01.25 |
725'176 |
|
ams-OSRAM I 17:30:19 / 17.01.25 |
6.400 | 1.59% |
6.490 09:34 |
6.264 13:55 |
6.960 06.01.25 |
5.948 14.01.25 |
342'151 |
|
Bâloise N 17:30:19 / 17.01.25 |
165.40 | 0.49% |
166.20 09:03 |
164.10 09:01 |
169.00 10.01.25 |
163.40 14.01.25 |
56'353 |
|
Barry Callebaut N 17:30:19 / 17.01.25 |
1'123.00 | 0.90% |
1'127.00 16:31 |
1'104.00 10:53 |
1'215.00 03.01.25 |
1'074.00 15.01.25 |
13'478 |
|
Belimo N 17:30:19 / 17.01.25 |
642.50 | 1.82% |
642.50 14:20 |
632.50 09:01 |
642.50 17.01.25 |
595.50 10.01.25 |
17'808 |
|
BKW N 17:30:19 / 17.01.25 |
157.50 | 1.61% |
157.50 09:01 |
155.80 09:15 |
159.80 03.01.25 |
151.30 03.01.25 |
82'838 |
|
Clariant N 17:31:05 / 17.01.25 |
10.080 | 2.49% |
10.090 16:34 |
9.840 09:05 |
10.190 10.01.25 |
9.730 16.01.25 |
1'165'731 |
|
Avolta N 17:30:19 / 17.01.25 |
39.16 | 8.42% |
39.60 09:18 |
37.66 09:06 |
39.60 17.01.25 |
35.04 03.01.25 |
781'457 |
|
Ems-Chemie N 17:30:19 / 17.01.25 |
632.00 | 1.20% |
632.00 17:14 |
625.50 13:08 |
632.00 17.01.25 |
605.00 03.01.25 |
7'562 |
|
Flughafen Zürich N 17:30:19 / 17.01.25 |
217.20 | 2.26% |
217.20 17:30 |
213.60 09:16 |
220.00 09.01.25 |
210.60 16.01.25 |
47'435 |
|
Galderma Group N 17:30:21 / 17.01.25 |
108.70 | -0.59% |
111.10 09:01 |
108.16 15:04 |
112.64 16.01.25 |
101.18 03.01.25 |
311'679 |
|
Galenica N 17:30:19 / 17.01.25 |
78.45 | 0.38% |
78.60 17:15 |
77.80 09:58 |
78.60 17.01.25 |
74.10 03.01.25 |
57'253 |
|
Georg Fischer N 17:30:57 / 17.01.25 |
69.25 | 2.06% |
69.45 16:58 |
68.30 09:12 |
69.85 03.01.25 |
66.70 13.01.25 |
127'076 |
|
Helvetia N 17:30:19 / 17.01.25 |
160.20 | 0.75% |
160.30 16:32 |
159.20 10:29 |
160.30 17.01.25 |
151.00 03.01.25 |
45'309 |
|
Julius Bär N 17:31:05 / 17.01.25 |
60.52 | 1.51% |
60.60 12:39 |
59.82 09:01 |
61.44 08.01.25 |
57.30 13.01.25 |
476'089 |
|
Lindt N 17:30:19 / 17.01.25 |
101'000.00 | 0.40% |
101'200.00 09:10 |
100'000.00 11:19 |
101'600.00 14.01.25 |
97'000.00 13.01.25 |
95 |
|
Lindt PS 17:30:19 / 17.01.25 |
10'170.00 | -0.88% |
10'280.00 09:10 |
10'120.00 11:19 |
10'370.00 14.01.25 |
9'755.00 13.01.25 |
2'860 |
|
PSP N 17:30:19 / 17.01.25 |
132.00 | 0.23% |
132.30 13:51 |
131.50 17:19 |
132.60 15.01.25 |
128.30 06.01.25 |
51'598 |
|
Roche I 17:30:19 / 17.01.25 |
285.00 | -0.90% |
288.80 09:01 |
283.40 15:55 |
292.20 09.01.25 |
270.60 03.01.25 |
18'082 |
|
Sandoz Group N 17:31:05 / 17.01.25 |
40.77 | -0.73% |
41.39 13:12 |
40.63 16:58 |
41.39 17.01.25 |
36.94 06.01.25 |
761'154 |
|
Schindler N 17:31:05 / 17.01.25 |
247.00 | 1.23% |
247.00 17:19 |
244.50 09:40 |
251.00 03.01.25 |
242.00 13.01.25 |
14'473 |
|
Schindler PS 17:31:05 / 17.01.25 |
251.80 | 1.12% |
252.00 17:05 |
249.60 09:10 |
257.40 03.01.25 |
245.20 13.01.25 |
60'923 |
|
SGS Rg 17:30:19 / 17.01.25 |
85.30 | 0.64% |
85.70 09:01 |
84.60 11:40 |
93.72 14.01.25 |
84.60 17.01.25 |
560'800 |