×

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 - 12:30:26
  • 12'125.46
  • 0.02%
  • 2.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
12:30:24 / 10.10.24
115.60 2.71% 3.05 115.55 115.60 347'913
Sonova N
12:28:57 / 10.10.24
321.30 0.63% 2.00 321.10 321.30 24'393
Richemont N
12:30:24 / 10.10.24
132.55 0.53% 0.70 132.50 132.55 106'553
Zurich Insurance N
12:29:21 / 10.10.24
511.80 0.47% 2.40 511.60 512.00 54'366
Givaudan N
12:30:26 / 10.10.24
4'428.00 0.23% 10.00 4'427.00 4'430.00 4'123
Roche GS
12:30:26 / 10.10.24
266.30 0.23% 0.60 266.20 266.30 143'868
Nestlé N
12:30:24 / 10.10.24
84.12 0.19% 0.16 84.10 84.14 634'589
UBS N
12:30:00 / 10.10.24
27.09 0.07% 0.02 27.09 27.10 873'813
Alcon N
12:28:14 / 10.10.24
82.68 0.07% 0.06 82.68 82.72 53'240
Swiss Life N
12:29:04 / 10.10.24
705.80 0.06% 0.40 705.40 705.80 6'870
Novartis N
12:30:24 / 10.10.24
99.32 0.05% 0.05 99.31 99.32 601'477
Logitech N
12:30:27 / 10.10.24
73.20 0.03% 0.02 73.18 73.20 43'793
SMI
12:30:27 / 10.10.24
12'125.46 0.02% 2.53
Swisscom N
12:30:24 / 10.10.24
554.00 -0.18% -1.00 554.00 554.50 9'188
Holcim N
12:29:48 / 10.10.24
83.52 -0.36% -0.30 83.52 83.54 108'893
Geberit N
12:28:57 / 10.10.24
525.80 -0.49% -2.60 525.80 526.00 12'688
ABB N
12:28:53 / 10.10.24
49.59 -0.72% -0.36 49.58 49.60 385'552
Partners N
12:28:57 / 10.10.24
1'271.00 -1.01% -13.00 1'270.50 1'271.00 5'427
Kühne + Nagel N
12:30:12 / 10.10.24
221.10 -1.29% -2.90 221.00 221.10 58'803
Sika N
12:28:57 / 10.10.24
257.00 -1.53% -4.00 257.00 257.10 135'792
Lonza N
12:30:04 / 10.10.24
523.00 -1.65% -8.80 522.80 523.20 28'509
SMI
12'125.46
0.02%
49.59
-0.72%
82.68
0.07%
132.55
0.53%
525.80
-0.49%
4'428.00
0.23%
83.52
-0.36%
221.10
-1.29%
73.20
0.03%
523.00
-1.65%
84.12
0.19%
99.32
0.05%
1'271.00
-1.01%
266.30
0.23%
257.00
-1.53%
321.30
0.63%
705.80
0.06%
115.60
2.71%
554.00
-0.18%
27.09
0.07%
511.80
0.47%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
12:30:27 / 10.10.24
12'125.46 8.87% 12.99% 0.94% 1.19% -1.00% 10.43% 3.04%
ABB N
12:28:53 / 10.10.24
49.59 33.91% 78.01% 1.25% 5.83% 2.67% 48.34% 68.81%
Alcon N
12:28:14 / 10.10.24
82.68 25.87% 30.77% -1.55% -2.36% 3.92% 21.41% 13.33%
Richemont N
12:30:24 / 10.10.24
132.55 13.91% 9.97% 1.26% 11.06% -1.71% 22.17% 31.59%
Geberit N
12:28:57 / 10.10.24
525.80 -1.97% 21.33% -1.87% -1.72% -6.41% 14.90% -23.13%
Givaudan N
12:30:26 / 10.10.24
4'428.00 26.81% 55.95% -1.71% -2.55% 4.76% 52.16% 3.66%
Holcim N
12:29:48 / 10.10.24
83.52 26.96% 75.06% 2.38% 4.50% 0.41% 43.31% 86.43%
Kühne + Nagel N
12:30:12 / 10.10.24
221.10 -22.71% 4.09% -0.94% -12.99% -14.27% -16.47% -24.76%
Logitech N
12:30:27 / 10.10.24
73.20 -8.25% 28.25% 0.69% 2.04% -7.58% 11.86% -10.91%
Lonza N
12:30:04 / 10.10.24
523.00 50.35% 17.37% -1.77% -3.61% 1.04% 21.18% -23.11%
Nestlé N
12:30:24 / 10.10.24
84.12 -13.90% -21.64% 0.17% -4.28% -10.74% -18.66% -25.34%
Novartis N
12:30:24 / 10.10.24
99.32 16.97% 25.30% 1.90% 0.89% 4.45% 11.53% 36.73%
Partners N
12:28:57 / 10.10.24
1'271.00 5.85% 57.20% 0.08% 8.40% 6.36% 21.57% -11.14%
Roche GS
12:30:26 / 10.10.24
266.30 8.67% -8.54% 1.95% 1.25% -4.35% 5.38% -26.32%
Sika N
12:28:57 / 10.10.24
257.00 -4.64% 17.73% -3.78% -2.87% -3.17% 9.41% -13.78%
Sonova N
12:28:57 / 10.10.24
321.30 16.36% 45.60% 1.61% 5.90% 21.02% 45.98% -6.12%
Swiss Life N
12:29:04 / 10.10.24
705.80 20.79% 47.94% 1.64% 1.18% 5.12% 21.19% 46.71%
Swiss Re N
12:30:24 / 10.10.24
115.60 19.02% 30.15% 1.49% 0.35% 6.54% 18.73% 39.47%
Swisscom N
12:30:24 / 10.10.24
554.00 9.68% 9.55% 1.19% 1.09% 4.43% 1.61% 3.35%
UBS N
12:30:00 / 10.10.24
27.09 3.72% 57.34% 3.44% 9.76% -0.99% 19.92% 74.08%
Zurich Insurance N
12:29:21 / 10.10.24
511.80 15.88% 15.17% 1.39% 1.63% 6.83% 19.92% 31.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
12:30:24 / 10.10.24
115.60 2.71% 115.60
12:23
113.30
09:01
118.95
25.09.24
94.88
03.01.24
347'913
Sonova N
12:28:57 / 10.10.24
321.30 0.63% 321.50
12:12
319.40
09:01
321.50
10.10.24
244.10
19.04.24
24'393
Richemont N
12:30:24 / 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
106'553
Zurich Insurance N
12:29:21 / 10.10.24
511.80 0.47% 512.60
09:03
509.20
09:01
520.00
26.09.24
428.20
09.02.24
54'366
Givaudan N
12:30:26 / 10.10.24
4'428.00 0.23% 4'600.00
09:01
4'426.00
09:49
4'690.00
26.09.24
3'287.00
08.01.24
4'123
Roche GS
12:30:26 / 10.10.24
266.30 0.23% 267.30
09:21
265.40
09:01
288.20
02.09.24
212.90
03.05.24
143'868
Nestlé N
12:30:24 / 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
634'589
UBS N
12:30:00 / 10.10.24
27.09 0.07% 27.28
09:20
26.95
10:02
28.78
03.06.24
22.53
05.08.24
873'813
Alcon N
12:28:14 / 10.10.24
82.68 0.07% 83.34
09:06
82.50
11:24
85.34
13.09.24
62.24
03.01.24
53'240
Swiss Life N
12:29:04 / 10.10.24
705.80 0.06% 709.40
09:03
703.20
11:24
718.20
26.09.24
573.20
05.01.24
6'870
Novartis N
12:30:24 / 10.10.24
99.32 0.05% 100.08
09:14
99.30
12:22
102.72
02.09.24
83.63
19.04.24
601'477
Logitech N
12:30:27 / 10.10.24
73.20 0.03% 73.24
12:05
72.68
09:41
93.50
06.06.24
68.50
30.04.24
43'793
SMI
12:30:27 / 10.10.24
12'125.46 0.02% 12'150.68
09:22
12'107.99
09:45
12'483.57
30.08.24
11'064.90
09.02.24
Swisscom N
12:30:24 / 10.10.24
554.00 -0.18% 558.00
09:17
553.00
10:11
559.80
28.03.24
486.80
30.05.24
9'188
Holcim N
12:29:48 / 10.10.24
83.52 -0.36% 83.94
09:23
83.16
11:06
85.58
23.07.24
63.02
17.01.24
108'893
Geberit N
12:28:57 / 10.10.24
525.80 -0.49% 528.00
09:01
523.40
10:44
571.20
28.05.24
477.50
25.04.24
12'688
ABB N
12:28:53 / 10.10.24
49.59 -0.72% 49.84
09:01
49.38
11:28
52.46
15.07.24
35.15
19.01.24
385'552
Partners N
12:28:57 / 10.10.24
1'271.00 -1.01% 1'281.50
09:02
1'269.00
11:07
1'325.50
22.03.24
1'045.00
05.08.24
5'427
Kühne + Nagel N
12:30:12 / 10.10.24
221.10 -1.29% 223.90
09:01
220.00
10:49
301.90
12.01.24
218.00
04.10.24
58'803
Sika N
12:28:57 / 10.10.24
257.00 -1.53% 258.50
12:04
254.20
09:36
287.60
15.05.24
230.90
22.01.24
135'792
Lonza N
12:30:04 / 10.10.24
523.00 -1.65% 531.60
09:08
521.80
12:14
589.40
29.07.24
339.00
08.01.24
28'509