×
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 - 17:31:33
- 11'591.59
- 0.45%
- 51.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:33 / 21.11.24 |
49.58 | 1.08% | 0.53 | 0.0000 | 0.0000 | 1'631'690 | |
|
Alcon N 17:33:52 / 21.11.24 |
75.90 | 0.64% | 0.48 | 0.0000 | 0.0000 | 429'271 | |
|
Geberit N 17:32:37 / 21.11.24 |
516.60 | -0.04% | -0.20 | 518.40 | 518.80 | 43'926 | |
|
Givaudan N 17:33:52 / 21.11.24 |
3'919.00 | 1.45% | 56.00 | 3'980.00 | 3'929.00 | 17'325 | |
|
Holcim N 17:31:33 / 21.11.24 |
89.86 | -0.24% | -0.22 | 0.0000 | 90.08 | 729'321 | |
|
Kühne + Nagel N 17:31:33 / 21.11.24 |
208.00 | -0.10% | -0.20 | 208.00 | 0.0000 | 118'143 | |
|
Logitech N 17:32:37 / 21.11.24 |
70.26 | 2.57% | 1.76 | 70.24 | 70.00 | 493'154 | |
|
Lonza N 17:39:08 / 21.11.24 |
521.60 | 0.89% | 4.60 | 0.0000 | 522.80 | 112'895 | |
|
Nestlé N 17:38:04 / 21.11.24 |
75.96 | -0.73% | -0.56 | 0.0000 | 0.0000 | 4'437'505 | |
|
Novartis N 17:36:50 / 21.11.24 |
91.56 | 0.63% | 0.57 | 0.0000 | 0.0000 | 2'862'629 | |
|
Partners N 17:31:33 / 21.11.24 |
1'228.00 | 0.66% | 8.00 | 0.0000 | 1'237.00 | 36'278 | |
|
Richemont N 17:39:13 / 21.11.24 |
117.65 | -0.80% | -0.95 | 0.0000 | 0.0000 | 620'763 | |
|
Roche GS 17:33:07 / 21.11.24 |
251.10 | 0.76% | 1.90 | 0.0000 | 0.0000 | 729'496 | |
|
Sika N 17:33:52 / 21.11.24 |
229.00 | -0.35% | -0.80 | 0.0000 | 0.0000 | 234'305 | |
|
SMI 17:31:33 / 21.11.24 |
11'591.59 | 0.45% | 51.95 | ||||
|
Sonova N 17:32:37 / 21.11.24 |
304.00 | 0.20% | 0.60 | 314.00 | 305.50 | 117'006 | |
|
Swiss Life N 17:37:47 / 21.11.24 |
727.20 | 0.58% | 4.20 | 0.0000 | 0.0000 | 43'565 | |
|
Swiss Re N 17:35:37 / 21.11.24 |
127.20 | 0.99% | 1.25 | 0.0000 | 0.0000 | 776'321 | |
|
Swisscom N 17:33:21 / 21.11.24 |
505.50 | -0.49% | -2.50 | 505.00 | 0.0000 | 51'307 | |
|
UBS N 17:37:12 / 21.11.24 |
28.14 | -0.04% | -0.01 | 0.0000 | 0.0000 | 3'193'237 | |
|
Zurich Insurance N 17:35:57 / 21.11.24 |
547.60 | 3.13% | 16.60 | 0.0000 | 0.0000 | 317'565 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:39:08 / 21.11.24 |
521.60 | 46.17% | 14.10% | -6.66% | -6.09% | -5.98% | 48.31% | -31.79% |
|
Holcim N 17:31:33 / 21.11.24 |
89.86 | 36.44% | 88.14% | 0.69% | 8.82% | 10.39% | 42.77% | 93.22% |
|
Swiss Re N 17:35:37 / 21.11.24 |
127.20 | 33.20% | 45.64% | 4.95% | 13.32% | 9.47% | 24.71% | 43.94% |
|
ABB N 17:31:33 / 21.11.24 |
49.58 | 31.50% | 74.80% | -1.31% | 2.50% | 2.37% | 46.30% | 53.00% |
|
Swiss Life N 17:37:47 / 21.11.24 |
727.20 | 23.80% | 51.64% | 1.20% | 1.34% | 6.47% | 30.37% | 42.66% |
|
Zurich Insurance N 17:35:57 / 21.11.24 |
547.60 | 20.79% | 20.05% | 4.03% | 5.19% | 11.17% | 26.23% | 35.29% |
|
Alcon N 17:33:52 / 21.11.24 |
75.90 | 14.90% | 19.37% | -0.73% | -7.12% | -7.89% | 17.17% | -2.26% |
|
Givaudan N 17:33:52 / 21.11.24 |
3'919.00 | 10.88% | 36.36% | 2.00% | -6.45% | -10.38% | 21.52% | -16.69% |
|
Sonova N 17:32:37 / 21.11.24 |
304.00 | 10.57% | 38.35% | -4.46% | -2.69% | 3.05% | 22.04% | -16.60% |
|
UBS N 17:37:12 / 21.11.24 |
28.14 | 7.85% | 63.62% | -0.50% | 0.61% | 7.94% | 21.14% | 73.34% |
|
Novartis N 17:36:50 / 21.11.24 |
91.56 | 7.21% | 14.85% | -1.26% | -6.80% | -10.16% | 6.16% | 26.25% |
|
SMI 17:31:33 / 21.11.24 |
11'591.59 | 4.07% | 7.55% | -1.63% | -4.78% | -6.65% | 6.82% | -8.01% |
|
Richemont N 17:39:13 / 21.11.24 |
117.65 | 2.46% | -1.08% | -2.61% | -8.41% | -11.64% | 3.61% | -14.00% |
|
Roche GS 17:33:07 / 21.11.24 |
251.10 | 1.92% | -14.22% | -4.01% | -10.26% | -12.02% | 5.35% | -32.64% |
|
Partners N 17:31:33 / 21.11.24 |
1'228.00 | 0.58% | 49.36% | -1.29% | -2.81% | 0.37% | 7.81% | -26.06% |
|
Swisscom N 17:33:21 / 21.11.24 |
505.50 | 0.40% | 0.28% | -2.13% | -9.57% | -5.34% | -2.07% | -1.74% |
|
Geberit N 17:32:37 / 21.11.24 |
516.60 | -4.12% | 18.67% | -1.56% | 0.58% | -3.69% | 7.36% | -30.20% |
|
Logitech N 17:32:37 / 21.11.24 |
70.26 | -14.12% | 20.05% | 0.26% | 0.00% | -9.22% | -6.24% | -10.06% |
|
Sika N 17:33:52 / 21.11.24 |
229.00 | -16.04% | 3.65% | -3.70% | -7.66% | -15.44% | -3.25% | -37.79% |
|
Nestlé N 17:38:04 / 21.11.24 |
75.96 | -21.53% | -28.58% | -3.53% | -10.45% | -16.62% | -24.30% | -37.67% |
|
Kühne + Nagel N 17:31:33 / 21.11.24 |
208.00 | -28.16% | -3.25% | -1.38% | -5.71% | -20.97% | -16.70% | -28.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:33 / 21.11.24 |
49.58 | 1.08% |
49.58 17:31 |
48.71 10:29 |
52.46 15.07.24 |
35.15 19.01.24 |
1'631'690 |
|
Alcon N 17:33:52 / 21.11.24 |
75.90 | 0.64% |
76.12 16:57 |
75.12 10:27 |
85.34 13.09.24 |
62.24 03.01.24 |
429'271 |
|
Geberit N 17:32:37 / 21.11.24 |
516.60 | -0.04% |
519.00 17:02 |
511.60 10:28 |
571.20 28.05.24 |
477.50 25.04.24 |
43'926 |
|
Givaudan N 17:33:52 / 21.11.24 |
3'919.00 | 1.45% |
3'938.00 16:55 |
3'861.00 09:01 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
17'325 |
|
Holcim N 17:31:33 / 21.11.24 |
89.86 | -0.24% |
90.38 09:03 |
89.10 15:39 |
92.76 11.11.24 |
63.02 17.01.24 |
729'321 |
|
Kühne + Nagel N 17:31:33 / 21.11.24 |
208.00 | -0.10% |
208.60 09:00 |
206.20 11:28 |
301.90 12.01.24 |
202.80 13.11.24 |
118'143 |
|
Logitech N 17:32:37 / 21.11.24 |
70.26 | 2.57% |
70.46 17:00 |
69.16 11:30 |
93.50 06.06.24 |
67.52 13.11.24 |
493'154 |
|
Lonza N 17:39:08 / 21.11.24 |
521.60 | 0.89% |
523.00 17:07 |
510.40 09:40 |
589.40 29.07.24 |
339.00 08.01.24 |
112'895 |
|
Nestlé N 17:38:04 / 21.11.24 |
75.96 | -0.73% |
76.48 09:02 |
75.56 09:32 |
100.70 03.01.24 |
75.56 21.11.24 |
4'437'505 |
|
Novartis N 17:36:50 / 21.11.24 |
91.56 | 0.63% |
91.68 09:00 |
90.74 10:38 |
102.72 02.09.24 |
83.63 19.04.24 |
2'862'629 |
|
Partners N 17:31:33 / 21.11.24 |
1'228.00 | 0.66% |
1'231.00 17:04 |
1'202.00 09:01 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
36'278 |
|
Richemont N 17:39:13 / 21.11.24 |
117.65 | -0.80% |
117.75 17:00 |
116.15 09:08 |
151.10 07.06.24 |
104.10 17.01.24 |
620'763 |
|
Roche GS 17:33:07 / 21.11.24 |
251.10 | 0.76% |
251.50 15:16 |
248.30 09:00 |
288.20 02.09.24 |
212.90 03.05.24 |
729'496 |
|
Sika N 17:33:52 / 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 |
234'305 |
|
SMI 17:31:33 / 21.11.24 |
11'591.59 | 0.45% |
11'605.49 17:03 |
11'495.82 09:37 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 17:32:37 / 21.11.24 |
304.00 | 0.20% |
306.30 17:01 |
297.70 09:36 |
337.20 29.10.24 |
244.10 19.04.24 |
117'006 |
|
Swiss Life N 17:37:47 / 21.11.24 |
727.20 | 0.58% |
729.00 17:04 |
720.40 09:26 |
739.60 07.11.24 |
573.20 05.01.24 |
43'565 |
|
Swiss Re N 17:35:37 / 21.11.24 |
127.20 | 0.99% |
127.70 17:07 |
126.15 09:10 |
127.70 21.11.24 |
94.88 03.01.24 |
776'321 |
|
Swisscom N 17:33:21 / 21.11.24 |
505.50 | -0.49% |
509.00 09:01 |
503.50 10:30 |
571.00 17.10.24 |
486.80 30.05.24 |
51'307 |
|
UBS N 17:37:12 / 21.11.24 |
28.14 | -0.04% |
28.24 13:10 |
27.86 10:27 |
29.57 30.10.24 |
22.53 05.08.24 |
3'193'237 |
|
Zurich Insurance N 17:35:57 / 21.11.24 |
547.60 | 3.13% |
549.40 17:19 |
538.20 09:00 |
549.40 21.11.24 |
428.20 09.02.24 |
317'565 |