×

Statusmeldung

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

SMI

  • Valor: 998089
  • 18.07.2024 - 17:31:08
  • 12'247.61
  • -0.70%
  • -86.32
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:37:46 / 18.07.24
48.30 -5.63% -2.88 0.0000 48.00
Alcon N
17:35:54 / 18.07.24
79.56 -0.65% -0.52 79.58 79.60
Geberit N
17:36:20 / 18.07.24
561.80 1.08% 6.00 562.00 0.0000
Givaudan N
17:31:08 / 18.07.24
4'227.00 0.24% 10.00 4'230.00 4'170.00
Holcim N
17:31:08 / 18.07.24
83.18 -0.45% -0.38 82.50 0.0000
Kühne + Nagel N
17:36:20 / 18.07.24
257.90 0.35% 0.90 258.00 0.0000
Logitech N
17:31:08 / 18.07.24
79.20 -1.22% -0.98 80.00 80.00
Lonza N
17:31:18 / 18.07.24
517.60 1.65% 8.40 517.60 0.0000
Nestlé N
17:39:36 / 18.07.24
94.24 0.66% 0.62 0.0000 0.0000
Novartis N
17:32:28 / 18.07.24
95.09 -4.01% -3.97 0.0000 0.0000
Partners N
17:31:08 / 18.07.24
1'195.00 -1.08% -13.00 1'195.00 1'200.00
Richemont N
17:37:19 / 18.07.24
134.85 -1.03% -1.40 134.60 136.10
Roche GS
17:39:36 / 18.07.24
278.40 1.61% 4.40 0.0000 0.0000
Sika N
17:39:40 / 18.07.24
265.40 1.10% 2.90 0.0000 265.00
SMI
17:31:08 / 18.07.24
12'247.61 -0.70% -86.32
Sonova N
17:31:08 / 18.07.24
265.50 -0.86% -2.30 265.90 266.10
Swiss Life N
17:31:08 / 18.07.24
671.40 0.00% 0.00 0.0000 0.0000
Swiss Re N
17:39:57 / 18.07.24
108.50 -0.28% -0.30 110.00 0.0000
Swisscom N
17:39:05 / 18.07.24
530.50 0.38% 2.00 529.00 532.50
UBS N
17:33:21 / 18.07.24
27.36 -0.87% -0.24 27.36 0.0000
Zurich Insurance N
17:31:08 / 18.07.24
479.10 0.50% 2.40 0.0000 0.0000
SMI
12'247.61
-0.70%
48.30
-5.63%
79.56
-0.65%
134.85
-1.03%
561.80
1.08%
4'227.00
0.24%
83.18
-0.45%
257.90
0.35%
79.20
-1.22%
517.60
1.65%
94.24
0.66%
95.09
-4.01%
1'195.00
-1.08%
278.40
1.61%
265.40
1.10%
265.50
-0.86%
671.40
0.00%
108.50
-0.28%
530.50
0.38%
27.36
-0.87%
479.10
0.50%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Lonza N
17:31:18 / 18.07.24
517.60 43.96% 12.38% -0.58% 7.70% 0.74% -6.30% -22.66%
ABB N
17:37:46 / 18.07.24
48.30 37.21% 82.39% -4.92% -5.74% 8.51% 39.68% 63.48%
Holcim N
17:31:08 / 18.07.24
83.18 26.57% 74.52% 0.92% 2.01% 6.97% 39.33% 58.68%
Alcon N
17:35:54 / 18.07.24
79.56 22.00% 26.75% -1.53% -0.40% 11.18% 8.84% 26.43%
Givaudan N
17:31:08 / 18.07.24
4'227.00 21.04% 48.85% -3.09% -2.27% 7.67% 44.66% -4.35%
Richemont N
17:37:19 / 18.07.24
134.85 17.71% 13.64% -4.60% -3.44% 5.56% -1.50% 22.58%
Novartis N
17:32:28 / 18.07.24
95.09 16.72% 25.03% -4.22% 0.81% 5.66% 10.31% 23.73%
Swiss Re N
17:39:57 / 18.07.24
108.50 15.06% 25.81% -1.90% -4.11% 9.05% 17.25% 30.30%
Swiss Life N
17:31:08 / 18.07.24
671.40 14.97% 40.81% -0.91% 2.60% 9.67% 23.19% 48.87%
Roche GS
17:39:36 / 18.07.24
278.40 12.07% -5.68% 10.43% 11.36% 27.24% 1.68% -23.70%
SMI
17:31:08 / 18.07.24
12'247.61 9.96% 14.95% -0.07% 0.98% 8.77% 9.34% 2.56%
Zurich Insurance N
17:31:08 / 18.07.24
479.10 8.44% 7.78% -0.40% -1.42% 8.25% 14.07% 30.85%
UBS N
17:33:21 / 18.07.24
27.36 5.75% 60.42% -1.37% -2.01% 9.62% 48.86% 100.73%
Swisscom N
17:39:05 / 18.07.24
530.50 4.45% 4.32% 0.95% 5.89% 4.74% -4.96% -2.99%
Geberit N
17:36:20 / 18.07.24
561.80 3.12% 27.62% 1.66% 3.23% 16.27% 18.47% -23.02%
Logitech N
17:31:08 / 18.07.24
79.20 0.53% 40.52% -3.20% -9.22% 9.73% 44.90% -26.71%
Partners N
17:31:08 / 18.07.24
1'195.00 -0.41% 47.89% -2.53% 1.40% 1.19% 26.03% -17.32%
Sonova N
17:31:08 / 18.07.24
265.50 -2.41% 22.12% -4.08% -3.17% 5.48% 11.27% -21.90%
Nestlé N
17:39:36 / 18.07.24
94.24 -3.99% -12.62% 0.62% -0.70% 2.35% -9.44% -19.11%
Sika N
17:39:40 / 18.07.24
265.40 -4.09% 18.40% 1.18% 1.92% 3.51% 2.87% -16.08%
Kühne + Nagel N
17:36:20 / 18.07.24
257.90 -11.32% 19.42% -0.65% -0.35% 8.13% -3.77% -18.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:37:46 / 18.07.24
48.30 -5.63% 48.94
16:00
47.57
09:32
52.46
15.07.24
35.15
19.01.24
4'630'668
Alcon N
17:35:54 / 18.07.24
79.56 -0.65% 80.48
11:07
79.42
16:58
83.34
23.05.24
62.24
03.01.24
470'575
Geberit N
17:36:20 / 18.07.24
561.80 1.08% 566.40
16:04
549.60
09:31
571.20
28.05.24
477.50
25.04.24
74'692
Givaudan N
17:31:08 / 18.07.24
4'227.00 0.24% 4'251.00
11:25
4'188.00
09:33
4'396.00
10.06.24
3'287.00
08.01.24
13'052
Holcim N
17:31:08 / 18.07.24
83.18 -0.45% 84.04
16:09
82.60
09:40
84.24
15.07.24
63.02
17.01.24
791'652
Kühne + Nagel N
17:36:20 / 18.07.24
257.90 0.35% 260.30
15:42
255.80
09:41
301.90
12.01.24
236.00
19.03.24
129'493
Logitech N
17:31:08 / 18.07.24
79.20 -1.22% 80.00
09:01
78.66
09:49
93.50
06.06.24
68.50
30.04.24
543'310
Lonza N
17:31:18 / 18.07.24
517.60 1.65% 528.80
12:48
508.20
09:07
559.40
08.04.24
339.00
08.01.24
174'567
Nestlé N
17:39:36 / 18.07.24
94.24 0.66% 94.68
13:29
93.72
10:20
100.70
03.01.24
89.52
25.04.24
2'992'832
Novartis N
17:32:28 / 18.07.24
95.09 -4.01% 97.97
11:43
94.63
15:30
100.96
15.07.24
83.63
19.04.24
4'671'086
Partners N
17:31:08 / 18.07.24
1'195.00 -1.08% 1'211.00
09:01
1'176.00
09:05
1'325.50
22.03.24
1'080.50
17.01.24
39'881
Richemont N
17:37:19 / 18.07.24
134.85 -1.03% 137.30
09:01
134.85
17:31
151.10
07.06.24
104.10
17.01.24
654'939
Roche GS
17:39:36 / 18.07.24
278.40 1.61% 278.70
17:19
274.20
09:01
278.70
18.07.24
212.90
03.05.24
1'390'924
Sika N
17:39:40 / 18.07.24
265.40 1.10% 267.60
16:17
259.40
10:05
287.60
15.05.24
230.90
22.01.24
229'436
SMI
17:31:08 / 18.07.24
12'247.61 -0.70% 12'346.63
09:02
12'234.44
09:31
12'434.03
15.07.24
11'064.90
09.02.24
Sonova N
17:31:08 / 18.07.24
265.50 -0.86% 270.10
09:04
265.50
16:47
300.60
17.05.24
244.10
19.04.24
121'309
Swiss Life N
17:31:08 / 18.07.24
671.40 0.00% 676.20
09:01
668.20
09:55
682.40
15.07.24
573.20
05.01.24
36'019
Swiss Re N
17:39:57 / 18.07.24
108.50 -0.28% 109.55
15:38
108.00
09:30
117.20
21.03.24
94.88
03.01.24
461'567
Swisscom N
17:39:05 / 18.07.24
530.50 0.38% 533.00
15:14
528.00
09:27
559.80
28.03.24
486.80
30.05.24
70'614
UBS N
17:33:21 / 18.07.24
27.36 -0.87% 27.66
09:01
27.18
09:34
28.78
03.06.24
23.84
07.02.24
3'891'280
Zurich Insurance N
17:31:08 / 18.07.24
479.10 0.50% 483.50
09:01
477.70
09:37
492.90
21.03.24
428.20
09.02.24
147'908

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%
Eurozone 50
17:30 / 18.07.24
494.14 -0.41%
L&S Dax
23:00 / 18.07.24
18'331.00 -0.62%
S&P 500 (ETF SPY)
22:15 / 18.07.24
552.66 -0.77%
VSMI Vola-Index
17:20 / 18.07.24
11.765 3.66%
EUR/CHF
01:44 / 19.07.24
0.9676 0.05%
USD/CHF
01:44 / 19.07.24
0.8876 0.02%
Gold 1 Uz
01:44 / 19.07.24
2'444.63 -0.03%
Rohöl Brent
23:00 / 18.07.24
84.78 -0.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%

Top 5zur Gesamtübersicht

Lonza N
17:31 / 18.07.24
517.60 1.65%
Roche GS
17:39 / 18.07.24
278.40 1.61%
Sika N
17:39 / 18.07.24
265.40 1.10%
Geberit N
17:36 / 18.07.24
561.80 1.08%
Nestlé N
17:39 / 18.07.24
94.24 0.66%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 18.07.24
48.30 -5.63%
Novartis N
17:32 / 18.07.24
95.09 -4.01%
Logitech N
17:31 / 18.07.24
79.20 -1.22%
Partners N
17:31 / 18.07.24
1'195.00 -1.08%
Richemont N
17:37 / 18.07.24
134.85 -1.03%
NAME INTRADAY KURS +/-%
SPI
17:41 / 18.07.24
16'260.34 -0.58%

Top 5zur Gesamtübersicht

Polyphor N
17:31 / 18.07.24
0.0778 11.14%
WISeKey N
17:31 / 18.07.24
4.000 7.82%
Georg Fischer N
17:31 / 18.07.24
65.65 5.72%
Groupe Minoteries N
17:31 / 18.07.24
228.00 5.56%
Evolva Hldg N
17:31 / 18.07.24
0.9400 4.44%

Flop 5zur Gesamtübersicht

Asmallworld N
17:07 / 18.07.24
1.340 -10.07%
Rieter N
17:31 / 18.07.24
107.80 -9.72%
VAT N
17:37 / 18.07.24
452.90 -9.38%
Santhera Pharm Hl N
17:31 / 18.07.24