×
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
- 21.11.2024 - 15:45:47
- 11'565.60
- 0.22%
- 25.96
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:45:28 / 21.11.24 |
49.24 | 0.39% | 0.19 | 49.21 | 49.23 | 535'177 | |
|
Alcon N 15:45:01 / 21.11.24 |
75.44 | 0.03% | 0.02 | 75.46 | 75.50 | 108'865 | |
|
Geberit N 15:45:27 / 21.11.24 |
515.20 | -0.31% | -1.60 | 515.00 | 515.40 | 12'752 | |
|
Givaudan N 15:45:40 / 21.11.24 |
3'917.00 | 1.40% | 54.00 | 3'916.00 | 3'918.00 | 6'285 | |
|
Holcim N 15:45:19 / 21.11.24 |
89.62 | -0.51% | -0.46 | 89.60 | 89.64 | 331'538 | |
|
Kühne + Nagel N 15:45:15 / 21.11.24 |
207.40 | -0.38% | -0.80 | 207.30 | 207.40 | 40'444 | |
|
Logitech N 15:45:19 / 21.11.24 |
69.96 | 2.13% | 1.46 | 69.94 | 69.98 | 251'425 | |
|
Lonza N 15:45:04 / 21.11.24 |
519.60 | 0.50% | 2.60 | 519.60 | 520.00 | 41'187 | |
|
Nestlé N 15:45:46 / 21.11.24 |
75.98 | -0.71% | -0.54 | 75.94 | 75.98 | 2'358'283 | |
|
Novartis N 15:45:40 / 21.11.24 |
91.39 | 0.44% | 0.40 | 91.35 | 91.37 | 1'153'889 | |
|
Partners N 15:45:17 / 21.11.24 |
1'220.00 | 0.00% | 0.00 | 1'219.50 | 1'220.50 | 15'586 | |
|
Richemont N 15:45:27 / 21.11.24 |
116.75 | -1.56% | -1.85 | 116.70 | 116.80 | 253'433 | |
|
Roche GS 15:45:44 / 21.11.24 |
250.40 | 0.48% | 1.20 | 250.30 | 250.50 | 241'436 | |
|
Sika N 15:45:01 / 21.11.24 |
229.00 | -0.35% | -0.80 | 228.90 | 229.10 | 54'210 | |
|
SMI 15:45:44 / 21.11.24 |
11'565.60 | 0.22% | 25.96 | ||||
|
Sonova N 15:45:35 / 21.11.24 |
304.50 | 0.36% | 1.10 | 304.40 | 304.60 | 48'392 | |
|
Swiss Life N 15:45:03 / 21.11.24 |
725.80 | 0.39% | 2.80 | 725.80 | 726.20 | 14'909 | |
|
Swiss Re N 15:45:01 / 21.11.24 |
126.95 | 0.79% | 1.00 | 127.00 | 127.10 | 390'794 | |
|
Swisscom N 15:45:19 / 21.11.24 |
506.00 | -0.39% | -2.00 | 505.50 | 506.00 | 22'626 | |
|
UBS N 15:45:28 / 21.11.24 |
28.20 | 0.18% | 0.05 | 28.19 | 28.20 | 1'043'365 | |
|
Zurich Insurance N 15:45:39 / 21.11.24 |
546.40 | 2.90% | 15.40 | 546.40 | 546.80 | 175'077 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 15:45:04 / 21.11.24 |
519.60 | 46.17% | 14.10% | -7.02% | -6.45% | -6.34% | 47.74% | -31.79% |
|
Holcim N 15:45:19 / 21.11.24 |
89.62 | 36.44% | 88.14% | 0.43% | 8.53% | 10.10% | 42.39% | 93.22% |
|
Swiss Re N 15:45:01 / 21.11.24 |
126.95 | 33.20% | 45.64% | 4.74% | 13.10% | 9.25% | 24.46% | 43.94% |
|
ABB N 15:45:28 / 21.11.24 |
49.24 | 31.50% | 74.80% | -1.99% | 1.80% | 1.67% | 45.29% | 53.00% |
|
Swiss Life N 15:45:03 / 21.11.24 |
725.80 | 23.80% | 51.64% | 1.00% | 1.14% | 6.27% | 30.12% | 42.66% |
|
Zurich Insurance N 15:45:39 / 21.11.24 |
546.40 | 20.79% | 20.05% | 3.80% | 4.96% | 10.92% | 25.96% | 35.29% |
|
Alcon N 15:45:01 / 21.11.24 |
75.44 | 14.90% | 19.37% | -1.33% | -7.68% | -8.45% | 16.46% | -2.26% |
|
Givaudan N 15:45:40 / 21.11.24 |
3'917.00 | 10.88% | 36.36% | 1.95% | -6.49% | -10.43% | 21.46% | -16.69% |
|
Sonova N 15:45:35 / 21.11.24 |
304.50 | 10.57% | 38.35% | -4.24% | -2.53% | 3.22% | 22.24% | -16.60% |
|
UBS N 15:45:28 / 21.11.24 |
28.20 | 7.85% | 63.62% | -0.28% | 0.82% | 8.17% | 21.39% | 73.34% |
|
Novartis N 15:45:40 / 21.11.24 |
91.39 | 7.21% | 14.85% | -1.45% | -6.97% | -10.33% | 5.96% | 26.25% |
|
SMI 15:45:44 / 21.11.24 |
11'565.60 | 3.84% | 7.55% | -1.84% | -4.99% | -6.86% | 6.58% | -8.01% |
|
Richemont N 15:45:27 / 21.11.24 |
116.75 | 2.46% | -1.08% | -3.35% | -9.11% | -12.32% | 2.82% | -14.00% |
|
Roche GS 15:45:44 / 21.11.24 |
250.40 | 1.92% | -14.22% | -4.24% | -10.51% | -12.26% | 5.06% | -32.64% |
|
Partners N 15:45:17 / 21.11.24 |
1'220.00 | 0.58% | 49.36% | -1.93% | -3.44% | -0.29% | 7.11% | -26.06% |
|
Swisscom N 15:45:19 / 21.11.24 |
506.00 | 0.40% | 0.28% | -2.03% | -9.48% | -5.24% | -1.98% | -1.74% |
|
Geberit N 15:45:27 / 21.11.24 |
515.20 | -4.12% | 18.67% | -1.83% | 0.31% | -3.95% | 7.07% | -30.20% |
|
Logitech N 15:45:19 / 21.11.24 |
69.96 | -14.12% | 20.05% | -0.17% | -0.43% | -9.61% | -6.65% | -10.06% |
|
Sika N 15:45:01 / 21.11.24 |
229.00 | -16.04% | 3.65% | -3.70% | -7.66% | -15.44% | -3.25% | -37.79% |
|
Nestlé N 15:45:46 / 21.11.24 |
75.98 | -21.53% | -28.58% | -3.51% | -10.42% | -16.60% | -24.28% | -37.67% |
|
Kühne + Nagel N 15:45:15 / 21.11.24 |
207.40 | -28.16% | -3.25% | -1.66% | -5.98% | -21.20% | -16.94% | -28.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:45:28 / 21.11.24 |
49.24 | 0.39% |
49.34 15:26 |
48.71 10:29 |
52.46 15.07.24 |
35.15 19.01.24 |
535'177 |
|
Alcon N 15:45:01 / 21.11.24 |
75.44 | 0.03% |
75.72 14:45 |
75.12 10:27 |
85.34 13.09.24 |
62.24 03.01.24 |
108'865 |
|
Geberit N 15:45:27 / 21.11.24 |
515.20 | -0.31% |
517.40 09:02 |
511.60 10:28 |
571.20 28.05.24 |
477.50 25.04.24 |
12'752 |
|
Givaudan N 15:45:40 / 21.11.24 |
3'917.00 | 1.40% |
3'922.00 15:24 |
3'861.00 09:01 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
6'285 |
|
Holcim N 15:45:19 / 21.11.24 |
89.62 | -0.51% |
90.38 09:03 |
89.10 15:39 |
92.76 11.11.24 |
63.02 17.01.24 |
331'538 |
|
Kühne + Nagel N 15:45:15 / 21.11.24 |
207.40 | -0.38% |
208.60 09:00 |
206.20 11:28 |
301.90 12.01.24 |
202.80 13.11.24 |
40'444 |
|
Logitech N 15:45:19 / 21.11.24 |
69.96 | 2.13% |
70.22 09:04 |
69.16 11:30 |
93.50 06.06.24 |
67.52 13.11.24 |
251'425 |
|
Lonza N 15:45:04 / 21.11.24 |
519.60 | 0.50% |
520.40 15:09 |
510.40 09:40 |
589.40 29.07.24 |
339.00 08.01.24 |
41'187 |
|
Nestlé N 15:45:46 / 21.11.24 |
75.98 | -0.71% |
76.48 09:02 |
75.56 09:32 |
100.70 03.01.24 |
75.56 21.11.24 |
2'358'283 |
|
Novartis N 15:45:40 / 21.11.24 |
91.39 | 0.44% |
91.68 09:00 |
90.74 10:38 |
102.72 02.09.24 |
83.63 19.04.24 |
1'153'889 |
|
Partners N 15:45:17 / 21.11.24 |
1'220.00 | 0.00% |
1'222.00 13:26 |
1'202.00 09:01 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
15'586 |
|
Richemont N 15:45:27 / 21.11.24 |
116.75 | -1.56% |
117.65 11:05 |
116.15 09:08 |
151.10 07.06.24 |
104.10 17.01.24 |
253'433 |
|
Roche GS 15:45:44 / 21.11.24 |
250.40 | 0.48% |
251.50 15:16 |
248.30 09:00 |
288.20 02.09.24 |
212.90 03.05.24 |
241'436 |
|
Sika N 15:45:01 / 21.11.24 |
229.00 | -0.35% |
230.10 09:02 |
227.80 10:28 |
287.60 15.05.24 |
227.80 21.11.24 |
54'210 |
|
SMI 15:45:44 / 21.11.24 |
11'565.60 | 0.22% |
11'578.44 12:35 |
11'495.82 09:37 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 15:45:35 / 21.11.24 |
304.50 | 0.36% |
305.30 14:02 |
297.70 09:36 |
337.20 29.10.24 |
244.10 19.04.24 |
48'392 |
|
Swiss Life N 15:45:03 / 21.11.24 |
725.80 | 0.39% |
727.60 14:20 |
720.40 09:26 |
739.60 07.11.24 |
573.20 05.01.24 |
14'909 |
|
Swiss Re N 15:45:01 / 21.11.24 |
126.95 | 0.79% |
127.65 12:17 |
126.15 09:10 |
127.65 21.11.24 |
94.88 03.01.24 |
390'794 |
|
Swisscom N 15:45:19 / 21.11.24 |
506.00 | -0.39% |
509.00 09:01 |
503.50 10:30 |
571.00 17.10.24 |
486.80 30.05.24 |
22'626 |
|
UBS N 15:45:28 / 21.11.24 |
28.20 | 0.18% |
28.24 13:10 |
27.86 10:27 |
29.57 30.10.24 |
22.53 05.08.24 |
1'043'365 |
|
Zurich Insurance N 15:45:39 / 21.11.24 |
546.40 | 2.90% |
546.60 15:45 |
538.20 09:00 |
546.60 21.11.24 |
428.20 09.02.24 |
175'077 |