×
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
- 18.10.2024 - 10:14:07
- 12'338.05
- 0.27%
- 33.78
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:12:46 / 18.10.24 |
50.28 | -0.12% | -0.06 | 50.26 | 50.30 | 505'011 | |
|
Alcon N 10:13:59 / 18.10.24 |
82.16 | -0.10% | -0.08 | 82.12 | 82.16 | 101'836 | |
|
Geberit N 10:13:21 / 18.10.24 |
531.00 | 1.22% | 6.40 | 531.00 | 531.40 | 17'328 | |
|
Givaudan N 10:13:48 / 18.10.24 |
4'330.00 | 0.14% | 6.00 | 4'329.00 | 4'331.00 | 2'193 | |
|
Holcim N 10:14:02 / 18.10.24 |
84.70 | 0.17% | 0.14 | 84.70 | 84.74 | 107'090 | |
|
Kühne + Nagel N 10:13:06 / 18.10.24 |
225.60 | 0.76% | 1.70 | 225.60 | 225.80 | 17'589 | |
|
Logitech N 10:13:51 / 18.10.24 |
76.96 | 2.20% | 1.66 | 76.94 | 76.98 | 47'897 | |
|
Lonza N 10:14:05 / 18.10.24 |
555.00 | 0.58% | 3.20 | 555.00 | 555.20 | 21'905 | |
|
Nestlé N 10:13:51 / 18.10.24 |
86.14 | 0.16% | 0.14 | 86.12 | 86.14 | 903'577 | |
|
Novartis N 10:14:02 / 18.10.24 |
101.02 | 0.06% | 0.06 | 101.02 | 101.04 | 297'914 | |
|
Partners N 10:13:28 / 18.10.24 |
1'286.50 | 0.23% | 3.00 | 1'286.00 | 1'287.00 | 4'195 | |
|
Richemont N 10:13:50 / 18.10.24 |
128.80 | 1.82% | 2.30 | 128.75 | 128.85 | 167'204 | |
|
Roche GS 10:13:51 / 18.10.24 |
272.10 | 0.18% | 0.50 | 272.00 | 272.10 | 111'913 | |
|
Sika N 10:12:57 / 18.10.24 |
255.60 | 0.39% | 1.00 | 255.60 | 255.70 | 26'997 | |
|
SMI 10:14:07 / 18.10.24 |
12'338.05 | 0.27% | 33.78 | ||||
|
Sonova N 10:12:22 / 18.10.24 |
322.90 | -0.46% | -1.50 | 322.70 | 322.90 | 10'203 | |
|
Swiss Life N 10:13:18 / 18.10.24 |
723.80 | -0.11% | -0.80 | 723.80 | 724.20 | 6'394 | |
|
Swiss Re N 10:13:45 / 18.10.24 |
116.55 | -0.09% | -0.10 | 116.55 | 116.60 | 47'246 | |
|
Swisscom N 10:14:05 / 18.10.24 |
563.00 | -0.27% | -1.50 | 562.50 | 563.00 | 5'586 | |
|
UBS N 10:13:51 / 18.10.24 |
28.35 | 0.64% | 0.18 | 28.34 | 28.36 | 584'958 | |
|
Zurich Insurance N 10:13:14 / 18.10.24 |
527.20 | 0.04% | 0.20 | 527.00 | 527.40 | 29'899 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 10:14:05 / 18.10.24 |
555.00 | 56.01% | 21.78% | 5.67% | 4.48% | -4.48% | 66.72% | -23.55% |
|
ABB N 10:12:46 / 18.10.24 |
50.28 | 34.96% | 79.40% | 0.92% | 4.66% | 4.27% | 70.21% | 63.62% |
|
Holcim N 10:14:02 / 18.10.24 |
84.70 | 28.08% | 76.61% | 1.46% | 1.83% | 1.27% | 54.22% | 90.19% |
|
Alcon N 10:13:59 / 18.10.24 |
82.16 | 25.29% | 30.17% | -0.82% | -0.34% | -1.01% | 26.95% | 13.40% |
|
Givaudan N 10:13:48 / 18.10.24 |
4'330.00 | 24.11% | 52.63% | -2.26% | -3.91% | 3.19% | 50.87% | 2.44% |
|
Swiss Life N 10:13:18 / 18.10.24 |
723.80 | 24.08% | 51.97% | 1.97% | 2.81% | 8.09% | 30.04% | 49.77% |
|
Swiss Re N 10:13:45 / 18.10.24 |
116.55 | 23.36% | 34.89% | 0.09% | 0.21% | 7.62% | 21.53% | 43.55% |
|
Zurich Insurance N 10:13:14 / 18.10.24 |
527.20 | 19.88% | 19.15% | 1.54% | 3.66% | 10.11% | 26.37% | 34.40% |
|
Novartis N 10:14:02 / 18.10.24 |
101.02 | 18.96% | 27.43% | 1.59% | 2.01% | 3.66% | 19.13% | 38.47% |
|
Sonova N 10:12:22 / 18.10.24 |
322.90 | 18.22% | 47.93% | 1.86% | 10.51% | 20.94% | 53.40% | -9.79% |
|
Swisscom N 10:14:05 / 18.10.24 |
563.00 | 11.56% | 11.43% | 1.81% | 2.83% | 5.23% | 5.00% | 3.62% |
|
Roche GS 10:13:51 / 18.10.24 |
272.10 | 11.08% | -6.51% | 1.38% | 1.08% | -4.86% | 13.85% | -24.61% |
|
SMI 10:14:07 / 18.10.24 |
12'338.05 | 10.78% | 14.68% | 1.51% | 3.39% | 0.79% | 19.22% | 2.87% |
|
Richemont N 10:13:50 / 18.10.24 |
128.80 | 9.29% | 5.50% | -1.98% | 12.44% | -4.52% | 22.73% | 15.10% |
|
UBS N 10:13:51 / 18.10.24 |
28.35 | 7.93% | 63.73% | 4.00% | 11.35% | 5.35% | 34.30% | 77.45% |
|
Partners N 10:13:28 / 18.10.24 |
1'286.50 | 5.81% | 57.14% | 0.70% | 5.19% | 9.03% | 35.39% | -15.70% |
|
Geberit N 10:13:21 / 18.10.24 |
531.00 | -2.67% | 20.46% | 1.65% | -3.21% | -4.05% | 27.37% | -25.86% |
|
Logitech N 10:13:51 / 18.10.24 |
76.96 | -5.59% | 31.97% | 4.88% | 4.85% | -2.38% | 24.85% | -7.33% |
|
Sika N 10:12:57 / 18.10.24 |
255.60 | -6.98% | 14.84% | -0.04% | -4.95% | -2.44% | 17.79% | -18.14% |
|
Nestlé N 10:13:51 / 18.10.24 |
86.14 | -11.80% | -19.73% | 2.55% | 5.00% | -2.02% | -12.53% | -25.10% |
|
Kühne + Nagel N 10:13:06 / 18.10.24 |
225.60 | -22.74% | 4.04% | 1.90% | -2.67% | -15.73% | -8.85% | -21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:12:46 / 18.10.24 |
50.28 | -0.12% |
50.32 09:01 |
49.45 09:14 |
52.46 15.07.24 |
35.15 19.01.24 |
505'011 |
|
Alcon N 10:13:59 / 18.10.24 |
82.16 | -0.10% |
82.28 09:50 |
81.60 09:05 |
85.34 13.09.24 |
62.24 03.01.24 |
101'836 |
|
Geberit N 10:13:21 / 18.10.24 |
531.00 | 1.22% |
538.00 09:03 |
528.60 09:31 |
571.20 28.05.24 |
477.50 25.04.24 |
17'328 |
|
Givaudan N 10:13:48 / 18.10.24 |
4'330.00 | 0.14% |
4'339.00 09:47 |
4'301.00 09:13 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
2'193 |
|
Holcim N 10:14:02 / 18.10.24 |
84.70 | 0.17% |
84.76 10:01 |
84.00 09:20 |
85.58 23.07.24 |
63.02 17.01.24 |
107'090 |
|
Kühne + Nagel N 10:13:06 / 18.10.24 |
225.60 | 0.76% |
226.30 09:55 |
224.00 09:01 |
301.90 12.01.24 |
218.00 04.10.24 |
17'589 |
|
Logitech N 10:13:51 / 18.10.24 |
76.96 | 2.20% |
76.96 10:10 |
75.92 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
47'897 |
|
Lonza N 10:14:05 / 18.10.24 |
555.00 | 0.58% |
555.20 10:13 |
549.20 09:04 |
589.40 29.07.24 |
339.00 08.01.24 |
21'905 |
|
Nestlé N 10:13:51 / 18.10.24 |
86.14 | 0.16% |
86.82 10:00 |
85.52 09:20 |
100.70 03.01.24 |
81.60 17.10.24 |
903'577 |
|
Novartis N 10:14:02 / 18.10.24 |
101.02 | 0.06% |
101.06 10:12 |
100.34 09:03 |
102.72 02.09.24 |
83.63 19.04.24 |
297'914 |
|
Partners N 10:13:28 / 18.10.24 |
1'286.50 | 0.23% |
1'286.50 10:08 |
1'276.00 09:30 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
4'195 |
|
Richemont N 10:13:50 / 18.10.24 |
128.80 | 1.82% |
129.00 09:15 |
126.75 09:01 |
151.10 07.06.24 |
104.10 17.01.24 |
167'204 |
|
Roche GS 10:13:51 / 18.10.24 |
272.10 | 0.18% |
272.20 09:13 |
271.10 09:02 |
288.20 02.09.24 |
212.90 03.05.24 |
111'913 |
|
Sika N 10:12:57 / 18.10.24 |
255.60 | 0.39% |
256.00 09:59 |
254.50 09:01 |
287.60 15.05.24 |
230.90 22.01.24 |
26'997 |
|
SMI 10:14:07 / 18.10.24 |
12'338.05 | 0.27% |
12'348.16 09:59 |
12'282.45 09:21 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 10:12:22 / 18.10.24 |
322.90 | -0.46% |
324.70 09:01 |
322.40 10:09 |
324.70 18.10.24 |
244.10 19.04.24 |
10'203 |
|
Swiss Life N 10:13:18 / 18.10.24 |
723.80 | -0.11% |
725.40 09:43 |
723.20 09:02 |
726.80 17.10.24 |
573.20 05.01.24 |
6'394 |
|
Swiss Re N 10:13:45 / 18.10.24 |
116.55 | -0.09% |
116.80 09:57 |
116.20 09:01 |
118.95 25.09.24 |
94.88 03.01.24 |
47'246 |
|
Swisscom N 10:14:05 / 18.10.24 |
563.00 | -0.27% |
564.50 09:01 |
562.50 09:23 |
571.00 17.10.24 |
486.80 30.05.24 |
5'586 |
|
UBS N 10:13:51 / 18.10.24 |
28.35 | 0.64% |
28.42 09:36 |
28.25 09:01 |
28.78 03.06.24 |
22.53 05.08.24 |
584'958 |
|
Zurich Insurance N 10:13:14 / 18.10.24 |
527.20 | 0.04% |
528.00 09:07 |
525.60 09:30 |
529.60 17.10.24 |
428.20 09.02.24 |
29'899 |