×

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
  • 10.10.2024 - 12:17:19
  • 12'128.05
  • 0.04%
  • 5.12
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI
12:17:21 / 10.10.24
12'128.05 0.04% 5.12
ABB N
12:17:04 / 10.10.24
49.62 -0.66% -0.33 49.60 49.62 380'692
Alcon N
12:16:56 / 10.10.24
82.70 0.10% 0.08 82.64 82.70 52'219
Richemont N
12:17:14 / 10.10.24
132.55 0.53% 0.70 132.50 132.60 104'361
Geberit N
12:17:19 / 10.10.24
527.20 -0.23% -1.20 527.00 527.40 12'144
Givaudan N
12:16:46 / 10.10.24
4'437.00 0.43% 19.00 4'436.00 4'439.00 4'062
Holcim N
12:15:50 / 10.10.24
83.60 -0.26% -0.22 83.58 83.60 106'186
Kühne + Nagel N
12:13:58 / 10.10.24
221.40 -1.16% -2.60 221.20 221.40 57'312
Logitech N
12:17:07 / 10.10.24
73.14 -0.05% -0.04 73.14 73.16 41'920
Lonza N
12:16:33 / 10.10.24
521.80 -1.88% -10.00 521.80 522.00 26'604
Nestlé N
12:17:01 / 10.10.24
84.12 0.19% 0.16 84.12 84.14 586'947
Novartis N
12:17:01 / 10.10.24
99.35 0.08% 0.08 99.35 99.36 567'717
Partners N
12:17:20 / 10.10.24
1'272.00 -0.93% -12.00 1'271.50 1'272.50 5'227
Roche GS
12:15:17 / 10.10.24
266.40 0.26% 0.70 266.40 266.50 140'450
Sika N
12:16:33 / 10.10.24
257.50 -1.34% -3.50 257.50 257.70 132'749
Sonova N
12:16:58 / 10.10.24
321.20 0.60% 1.90 320.90 321.10 22'956
Swiss Life N
12:16:43 / 10.10.24
705.00 -0.06% -0.40 705.00 705.40 6'712
Swiss Re N
12:16:53 / 10.10.24
115.25 2.40% 2.70 115.25 115.30 310'620
Swisscom N
12:13:51 / 10.10.24
553.50 -0.27% -1.50 553.50 554.00 8'130
UBS N
12:15:41 / 10.10.24
27.13 0.22% 0.06 27.12 27.14 851'080
Zurich Insurance N
12:12:13 / 10.10.24
511.20 0.35% 1.80 511.00 511.20 51'708
SMI
12'128.05
0.04%
49.62
-0.66%
82.70
0.10%
132.55
0.53%
527.20
-0.23%
4'437.00
0.43%
83.60
-0.26%
221.40
-1.16%
73.14
-0.05%
521.80
-1.88%
84.12
0.19%
99.35
0.08%
1'272.00
-0.93%
266.40
0.26%
257.50
-1.34%
321.20
0.60%
705.00
-0.06%
115.25
2.40%
553.50
-0.27%
27.13
0.22%
511.20
0.35%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
12:17:21 / 10.10.24
12'128.05 8.89% 12.99% 0.96% 1.22% -0.98% 10.46% 3.04%
ABB N
12:17:04 / 10.10.24
49.62 33.91% 78.01% 1.31% 5.89% 2.73% 48.43% 68.81%
Alcon N
12:16:56 / 10.10.24
82.70 25.87% 30.77% -1.52% -2.34% 3.95% 21.44% 13.33%
Richemont N
12:17:14 / 10.10.24
132.55 13.91% 9.97% 1.26% 11.06% -1.71% 22.17% 31.59%
Geberit N
12:17:19 / 10.10.24
527.20 -1.97% 21.33% -1.61% -1.46% -6.16% 15.21% -23.13%
Givaudan N
12:16:46 / 10.10.24
4'437.00 26.81% 55.95% -1.51% -2.35% 4.97% 52.47% 3.66%
Holcim N
12:15:50 / 10.10.24
83.60 26.96% 75.06% 2.48% 4.60% 0.50% 43.45% 86.43%
Kühne + Nagel N
12:13:58 / 10.10.24
221.40 -22.71% 4.09% -0.81% -12.87% -14.15% -16.36% -24.76%
Logitech N
12:17:07 / 10.10.24
73.14 -8.25% 28.25% 0.61% 1.95% -7.65% 11.77% -10.91%
Lonza N
12:16:33 / 10.10.24
521.80 50.35% 17.37% -1.99% -3.83% 0.81% 20.90% -23.11%
Nestlé N
12:17:01 / 10.10.24
84.12 -13.90% -21.64% 0.17% -4.28% -10.74% -18.66% -25.34%
Novartis N
12:17:01 / 10.10.24
99.35 16.97% 25.30% 1.93% 0.92% 4.48% 11.57% 36.73%
Partners N
12:17:20 / 10.10.24
1'272.00 5.85% 57.20% 0.16% 8.49% 6.44% 21.66% -11.14%
Roche GS
12:15:17 / 10.10.24
266.40 8.67% -8.54% 1.99% 1.29% -4.31% 5.42% -26.32%
Sika N
12:16:33 / 10.10.24
257.50 -4.64% 17.73% -3.59% -2.68% -2.98% 9.62% -13.78%
Sonova N
12:16:58 / 10.10.24
321.20 16.36% 45.60% 1.58% 5.87% 20.98% 45.93% -6.12%
Swiss Life N
12:16:43 / 10.10.24
705.00 20.79% 47.94% 1.53% 1.06% 5.00% 21.05% 46.71%
Swiss Re N
12:16:53 / 10.10.24
115.25 19.02% 30.15% 1.19% 0.04% 6.22% 18.38% 39.47%
Swisscom N
12:13:51 / 10.10.24
553.50 9.68% 9.55% 1.10% 1.00% 4.34% 1.52% 3.35%
UBS N
12:15:41 / 10.10.24
27.13 3.72% 57.34% 3.59% 9.93% -0.84% 20.10% 74.08%
Zurich Insurance N
12:12:13 / 10.10.24
511.20 15.88% 15.17% 1.27% 1.51% 6.70% 19.78% 31.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
UBS N
12:15:41 / 10.10.24
27.13 0.22% 27.28
09:20
26.95
10:02
28.78
03.06.24
22.53
05.08.24
851'080
ABB N
12:17:04 / 10.10.24
49.62 -0.66% 49.84
09:01
49.38
11:28
52.46
15.07.24
35.15
19.01.24
380'692
Logitech N
12:17:07 / 10.10.24
73.14 -0.05% 73.24
12:05
72.68
09:41
93.50
06.06.24
68.50
30.04.24
41'920
Alcon N
12:16:56 / 10.10.24
82.70 0.10% 83.34
09:06
82.50
11:24
85.34
13.09.24
62.24
03.01.24
52'219
Holcim N
12:15:50 / 10.10.24
83.60 -0.26% 83.94
09:23
83.16
11:06
85.58
23.07.24
63.02
17.01.24
106'186
Nestlé N
12:17:01 / 10.10.24
84.12 0.19% 84.18
11:46
83.60
09:12
100.70
03.01.24
82.04
20.09.24
586'947
Novartis N
12:17:01 / 10.10.24
99.35 0.08% 100.08
09:14
99.31
11:31
102.72
02.09.24
83.63
19.04.24
567'717
Swiss Re N
12:16:53 / 10.10.24
115.25 2.40% 115.25
12:13
113.30
09:01
118.95
25.09.24
94.88
03.01.24
310'620
Richemont N
12:17:14 / 10.10.24
132.55 0.53% 132.80
12:08
131.10
09:13
151.10
07.06.24
104.10
17.01.24
104'361
Kühne + Nagel N
12:13:58 / 10.10.24
221.40 -1.16% 223.90
09:01
220.00
10:49
301.90
12.01.24
218.00
04.10.24
57'312
Sika N
12:16:33 / 10.10.24
257.50 -1.34% 258.50
12:04
254.20
09:36
287.60
15.05.24
230.90
22.01.24
132'749
Roche GS
12:15:17 / 10.10.24
266.40 0.26% 267.30
09:21
265.40
09:01
288.20
02.09.24
212.90
03.05.24
140'450
Sonova N
12:16:58 / 10.10.24
321.20 0.60% 321.50
12:12
319.40
09:01
321.50
10.10.24
244.10
19.04.24
22'956
Zurich Insurance N
12:12:13 / 10.10.24
511.20 0.35% 512.60
09:03
509.20
09:01
520.00
26.09.24
428.20
09.02.24
51'708
Geberit N
12:17:19 / 10.10.24
527.20 -0.23% 528.00
09:01
523.40
10:44
571.20
28.05.24
477.50
25.04.24
12'144
Lonza N
12:16:33 / 10.10.24
521.80 -1.88% 531.60
09:08
521.80
12:14
589.40
29.07.24
339.00
08.01.24
26'604
Swisscom N
12:13:51 / 10.10.24
553.50 -0.27% 558.00
09:17
553.00
10:11
559.80
28.03.24
486.80
30.05.24
8'130
Swiss Life N
12:16:43 / 10.10.24
705.00 -0.06% 709.40
09:03
703.20
11:24
718.20
26.09.24
573.20
05.01.24
6'712
Partners N
12:17:20 / 10.10.24
1'272.00 -0.93% 1'281.50
09:02
1'269.00
11:07
1'325.50
22.03.24
1'045.00
05.08.24
5'227
Givaudan N
12:16:46 / 10.10.24
4'437.00 0.43% 4'600.00
09:01
4'426.00
09:49
4'690.00
26.09.24
3'287.00
08.01.24
4'062
SMI
12:17:21 / 10.10.24
12'128.05 0.04% 12'150.68
09:22
12'107.99
09:45
12'483.57
30.08.24
11'064.90
09.02.24