×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SMIM

  • Valor: 1939983
  • 27.05.2024 - 17:30:34
  • 2'662.81
  • 0.24%
  • 6.36
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adecco N
17:31:50 / 27.05.24
35.56 -0.39% -0.14 0.0000 36.00 266'008
AMS Osram I
17:30:34 / 27.05.24
1.418 2.94% 0.04 0.0000 0.0000 2'031'808
Avolta N
17:34:00 / 27.05.24
35.80 1.70% 0.60 0.0000 36.00 236'224
Barry Callebaut N
17:30:34 / 27.05.24
1'607.00 -0.31% -5.00 1'598.00 1'601.00 7'058
Belimo N
17:30:34 / 27.05.24
436.00 -1.00% -4.40 436.00 436.80 5'901
BKW N
17:30:34 / 27.05.24
143.30 0.70% 1.00 143.60 140.60 13'734
Bâloise N
17:30:34 / 27.05.24
154.60 1.18% 1.80 0.0000 0.0000 75'984
Clariant N
17:30:34 / 27.05.24
15.100 0.60% 0.09 15.100 15.000 667'531
DocMorris N
17:30:34 / 27.05.24
66.00 2.33% 1.50 0.0000 66.05 116'774
Ems-Chemie N
17:30:34 / 27.05.24
755.50 0.20% 1.50 754.50 757.00 7'242
Flughafen Zürich N
17:30:34 / 27.05.24
191.70 1.37% 2.60 194.00 191.40 9'609
Galenica N
17:30:34 / 27.05.24
73.10 1.81% 1.30 0.0000 73.50 76'428
Georg Fischer N
17:30:34 / 27.05.24
70.95 0.71% 0.50 70.90 71.00 67'092
Helvetia N
17:30:34 / 27.05.24
129.00 0.16% 0.20 128.50 128.80 117'009
Julius Bär N
17:34:00 / 27.05.24
55.00 -1.54% -0.86 0.0000 0.0000 342'098
Lindt N
17:30:34 / 27.05.24
107'000.00 0.38% 400.00 106'600.00 107'000.00 119
Lindt PS
17:30:34 / 27.05.24
10'590.00 -0.47% -50.00 10'580.00 0.0000 840
Meyer Burger N
17:34:01 / 27.05.24
0.0115 9.52% 0.00 0.0000 0.0116 142'038'139
PSP N
17:34:45 / 27.05.24
112.30 0.27% 0.30 112.20 112.30 49'990
Roche I
17:30:34 / 27.05.24
254.80 1.11% 2.80 0.0000 254.80 47'537
Sandoz Group N
17:36:02 / 27.05.24
32.51 1.53% 0.49 0.0000 0.0000 388'141
Schindler N
17:30:34 / 27.05.24
234.50 -0.64% -1.50 236.00 234.50 18'548
Schindler PS
17:34:00 / 27.05.24
238.60 -1.08% -2.60 238.60 238.80 50'438
SGS Rg
17:30:34 / 27.05.24
85.32 0.49% 0.42 85.86 85.12 193'134
SIG Combibloc N
17:30:34 / 27.05.24
19.140 0.37% 0.07 0.0000 19.170 248'308
2'662.81
0.24%
4'319.15
0.24%
35.56
-0.39%
1.42
2.94%
154.60
1.18%
1'607.00
-0.31%
436.00
-1.00%
143.30
0.70%
15.10
0.60%
35.80
1.70%
755.50
0.20%
191.70
1.37%
73.10
1.81%
70.95
0.71%
129.00
0.16%
55.00
-1.54%
107'000.00
0.38%
10'590.00
-0.47%
0.01
9.52%
112.30
0.27%
254.80
1.11%
32.51
1.53%
234.50
-0.64%
238.60
-1.08%
85.32
0.49%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Clariant N
17:30:34 / 27.05.24
15.100 20.85% 5.81% 4.09% 12.52% 34.10% 15.51% -15.47%
Julius Bär N
17:34:00 / 27.05.24
55.00 18.47% 3.71% 2.53% 10.89% 14.63% -1.59% -6.59%
Sandoz Group N
17:36:02 / 27.05.24
32.51 18.33% 0.00% 0.09% 6.03% 14.43% 0.00% 0.00%
Schindler N
17:30:34 / 27.05.24
234.50 18.30% 41.49% 1.51% 5.16% 3.49% 27.43% -7.01%
SGS Rg
17:30:34 / 27.05.24
85.32 17.04% -1.28% 5.18% 3.77% 1.16% 3.94% -21.45%
VAT N
17:30:34 / 27.05.24
488.40 16.92% 94.94% 5.84% 5.58% 7.29% 32.47% 89.68%
Bâloise N
17:30:34 / 27.05.24
154.60 15.93% 7.08% 2.07% 6.04% 8.19% 7.91% 4.80%
Georg Fischer N
17:30:34 / 27.05.24
70.95 15.30% 24.47% 1.88% 9.24% 7.83% 12.18% 13.54%
Schindler PS
17:34:00 / 27.05.24
238.60 14.69% 38.70% 1.09% 4.10% 2.01% 24.97% -7.80%
Barry Callebaut N
17:30:34 / 27.05.24
1'607.00 13.60% -11.86% 1.90% 16.03% 29.18% -15.02% -20.51%
Helvetia N
17:30:34 / 27.05.24
129.00 11.13% 19.48% 0.47% 7.86% 2.38% 1.34% 27.02%
Ems-Chemie N
17:30:34 / 27.05.24
755.50 10.72% 20.45% -1.18% 2.37% 22.15% 6.65% -7.77%
Flughafen Zürich N
17:30:34 / 27.05.24
191.70 7.69% 32.15% -1.56% 1.48% 1.43% 9.37% 18.11%
Avolta N
17:34:00 / 27.05.24
35.80 6.41% -8.60% -6.13% 2.40% 3.35% -15.57% -35.08%
SMIM TR
17:30:34 / 27.05.24
4'319.15 6.32% 12.85% 0.40% 3.81% 5.18% 0.52% -9.32%
Lindt PS
17:30:34 / 27.05.24
10'590.00 5.45% 12.83% 0.00% 3.93% -3.29% -2.30% 24.96%
Lindt N
17:30:34 / 27.05.24
107'000.00 4.51% 12.21% -0.93% 4.29% -0.74% -2.38% 16.89%
SMIM
17:30:34 / 27.05.24
2'662.81 3.81% 7.26% 0.40% 3.24% 2.75% -1.96% -15.99%
Galenica N
17:30:34 / 27.05.24
73.10 -1.31% -4.96% 1.27% 3.61% -3.75% -0.62% 14.88%
SIG Combibloc N
17:30:34 / 27.05.24
19.140 -1.45% -5.59% -0.68% 1.16% 7.35% -25.80% -18.01%
Roche I
17:30:34 / 27.05.24
254.80 -3.60% -29.69% -2.40% 5.64% 3.41% -19.95% -25.13%
Tecan N
17:34:00 / 27.05.24
327.00 -4.60% -20.56% -1.68% -1.39% -6.84% -8.13% -24.24%
PSP N
17:34:45 / 27.05.24
112.30 -4.76% 3.23% -1.67% -2.60% -0.09% 14.81% -2.86%
BKW N
17:30:34 / 27.05.24
143.30 -4.82% 12.49% 1.21% 4.67% 13.64% -12.16% 44.32%
Belimo N
17:30:34 / 27.05.24
436.00 -5.05% 0.09% 0.64% 1.54% 1.68% 4.11% 20.66%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adecco N
17:31:50 / 27.05.24
35.56 -0.39% 35.98
09:44
35.56
17:30
41.53
03.01.24
30.46
16.04.24
266'008
AMS Osram I
17:30:34 / 27.05.24
1.418 2.94% 1.433
12:18
1.380
09:21
2.373
24.01.24
0.9150
19.04.24
2'031'808
Avolta N
17:34:00 / 27.05.24
35.80 1.70% 35.84
10:24
35.32
09:19
39.20
14.05.24
30.40
17.01.24
236'224
Barry Callebaut N
17:30:34 / 27.05.24
1'607.00 -0.31% 1'610.00
09:07
1'588.00
09:26
1'627.00
22.05.24
1'215.00
28.02.24
7'058
Belimo N
17:30:34 / 27.05.24
436.00 -1.00% 441.40
09:01
435.80
17:12
466.40
21.03.24
388.00
22.01.24
5'901
BKW N
17:30:34 / 27.05.24
143.30 0.70% 143.80
16:21
142.40
09:01
154.00
09.01.24
122.30
27.02.24
13'734
Bâloise N
17:30:34 / 27.05.24
154.60 1.18% 154.70
16:44
152.50
10:31
154.80
23.05.24
128.80
10.01.24
75'984
Clariant N
17:30:34 / 27.05.24
15.100 0.60% 15.150
11:08
14.970
09:27
15.150
27.05.24
10.770
17.01.24
667'531
DocMorris N
17:30:34 / 27.05.24
66.00 2.33% 67.15
11:13
64.60
09:13
101.60
12.02.24
58.35
21.05.24
116'774
Ems-Chemie N
17:30:34 / 27.05.24
755.50 0.20% 756.00
17:12
742.00
09:07
781.00
15.05.24
608.00
05.03.24
7'242
Flughafen Zürich N
17:30:34 / 27.05.24
191.70 1.37% 191.70
17:30
189.00
09:31
208.20
28.03.24
172.10
17.01.24
9'609
Galenica N
17:30:34 / 27.05.24
73.10 1.81% 73.35
11:04
71.60
09:01
78.15
26.02.24
69.30
17.04.24
76'428
Georg Fischer N
17:30:34 / 27.05.24
70.95 0.71% 71.10
17:09
70.30
13:59
72.20
19.03.24
56.40
17.01.24
67'092
Helvetia N
17:30:34 / 27.05.24
129.00 0.16% 129.40
09:05
127.70
10:24
132.00
13.03.24
115.60
05.01.24
117'009
Julius Bär N
17:34:00 / 27.05.24
55.00 -1.54% 55.72
09:20
54.78
13:00
56.20
23.05.24
44.61
17.01.24
342'098
Lindt N
17:30:34 / 27.05.24
107'000.00 0.38% 107'400.00
10:06
106'200.00
09:01
113'600.00
07.02.24
100'200.00
03.01.24
119
Lindt PS
17:30:34 / 27.05.24
10'590.00 -0.47% 10'710.00
10:22
10'570.00
15:51
11'430.00
09.02.24
10'010.00
03.01.24
840
Meyer Burger N
17:34:01 / 27.05.24
0.0115 9.52% 0.0121
14:56
0.0106
09:05
0.0737
03.01.24
0.0097
15.04.24
142'038'139
PSP N
17:34:45 / 27.05.24
112.30 0.27% 112.70
12:05
111.40
09:16
119.70
04.04.24
111.20
11.04.24
49'990
Roche I
17:30:34 / 27.05.24
254.80 1.11% 254.80
17:30
251.40
09:02
277.40
04.01.24
229.40
08.04.24
47'537
Sandoz Group N
17:36:02 / 27.05.24
32.51 1.53% 32.64
09:25
32.02
09:01
32.80
17.05.24
25.33
10.04.24
388'141
Schindler N
17:30:34 / 27.05.24
234.50 -0.64% 236.50
10:02
233.00
16:00
237.00
24.05.24
191.60
19.01.24
18'548
Schindler PS
17:34:00 / 27.05.24
238.60 -1.08% 242.00
09:05
238.00
15:29
243.20
16.05.24
201.00
19.01.24
50'438
SGS Rg
17:30:34 / 27.05.24
85.32 0.49% 85.32
10:01
84.82
09:17
88.34
13.03.24
69.62
10.01.24
193'134
SIG Combibloc N
17:30:34 / 27.05.24
19.140 0.37% 19.230
09:19
19.090
16:04
20.52
12.04.24
17.100
12.02.24
248'308

Handel

Kurs 2'662.81
Vortag 2'656.45
+/-% 0.24%
+/- 6.360
Eröffnung 2'657.01
Tageshoch 2'666.27
Tagestief 2'653.43

Stammdaten

Gesellschaft SMI Mid
Währung CHF
ISIN CH0019399838
Valor 1939983
Symbol SMIM

Hoch / Tief

2'662.81
Intraday
2'653.43
09:04
2'666.27
10:23
2'662.81
YTD
2'496.86
17.01.24
2'676.78
23.05.24
2'662.81
1 Jahr
2'317.65
26.10.23
2'750.19
27.07.23

Performance

Intraday 0.24%
1 Monat 3.24%
3 Monate 2.75%
YTD 3.81%
1 Jahr -1.96%
3 Jahre -15.99%