×
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
- 19.09.2024 - 17:31:35
- 2'664.96
- 0.66%
- 17.47
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 17:32:19 / 19.09.24 |
28.78 | 2.42% | 0.68 | 28.96 | 28.96 | 674'563 | |
|
AMS Osram I 17:32:06 / 19.09.24 |
0.9604 | 7.16% | 0.06 | 0.9540 | 0.9700 | 5'418'010 | |
|
Avolta N 17:31:35 / 19.09.24 |
34.08 | 1.13% | 0.38 | 34.10 | 34.14 | 236'787 | |
|
Barry Callebaut N 17:31:50 / 19.09.24 |
1'520.00 | -0.65% | -10.00 | 1'522.00 | 1'524.00 | 10'228 | |
|
Belimo N 17:31:35 / 19.09.24 |
585.00 | 0.52% | 3.00 | 584.50 | 585.50 | 23'369 | |
|
BKW N 17:34:22 / 19.09.24 |
149.60 | -0.80% | -1.20 | 149.50 | 149.70 | 50'335 | |
|
Bâloise N 17:31:50 / 19.09.24 |
170.40 | 0.06% | 0.10 | 170.30 | 170.40 | 59'601 | |
|
Clariant N 17:31:35 / 19.09.24 |
12.250 | 0.41% | 0.05 | 12.210 | 12.220 | 679'690 | |
|
DocMorris N 17:31:35 / 19.09.24 |
35.22 | -0.11% | -0.04 | 35.40 | 35.48 | 70'926 | |
|
Ems-Chemie N 17:31:50 / 19.09.24 |
682.50 | 1.41% | 9.50 | 682.00 | 683.00 | 10'983 | |
|
Flughafen Zürich N 17:31:50 / 19.09.24 |
204.40 | 0.39% | 0.80 | 204.40 | 204.80 | 72'337 | |
|
Galenica N 17:31:35 / 19.09.24 |
73.05 | 0.21% | 0.15 | 0.0000 | 72.95 | 65'705 | |
|
Georg Fischer N 17:31:35 / 19.09.24 |
64.95 | 3.42% | 2.15 | 0.0000 | 65.00 | 147'295 | |
|
Helvetia N 17:31:35 / 19.09.24 |
135.50 | -0.07% | -0.10 | 135.40 | 135.60 | 45'136 | |
|
Julius Bär N 17:32:19 / 19.09.24 |
50.10 | 1.75% | 0.86 | 0.0000 | 50.24 | 557'251 | |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 0.38% | 400.00 | 107'200.00 | 107'800.00 | 169 | |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | -0.27% | -30.00 | 10'990.00 | 11'010.00 | 3'129 | |
|
Meyer Burger N 17:31:35 / 19.09.24 |
1.642 | -3.07% | -0.05 | 1.650 | 1.664 | 267'144 | |
|
PSP N 17:31:35 / 19.09.24 |
122.70 | -0.49% | -0.60 | 122.70 | 122.90 | 71'010 | |
|
Roche I 17:31:35 / 19.09.24 |
286.20 | -0.21% | -0.60 | 286.60 | 287.00 | 22'580 | |
|
Sandoz Group N 17:31:35 / 19.09.24 |
34.66 | -0.35% | -0.12 | 34.66 | 34.68 | 698'481 | |
|
Schindler N 17:31:35 / 19.09.24 |
233.00 | -0.85% | -2.00 | 233.50 | 234.50 | 24'451 | |
|
Schindler PS 17:31:35 / 19.09.24 |
242.80 | 0.17% | 0.40 | 243.20 | 243.40 | 120'382 | |
|
SGS Rg 17:32:08 / 19.09.24 |
94.42 | -1.17% | -1.12 | 94.26 | 94.30 | 333'299 | |
|
SIG Group N 17:31:50 / 19.09.24 |
17.310 | 2.79% | 0.47 | 17.270 | 17.290 | 718'402 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SGS Rg 17:32:08 / 19.09.24 |
94.42 | 31.71% | 11.09% | -1.07% | 0.30% | 17.61% | 19.76% | -16.37% |
|
Bâloise N 17:31:50 / 19.09.24 |
170.40 | 29.21% | 19.34% | 4.80% | 6.43% | 8.81% | 24.02% | 19.76% |
|
Sandoz Group N 17:31:35 / 19.09.24 |
34.66 | 28.53% | 0.00% | -1.45% | -8.09% | 5.48% | 0.00% | 0.00% |
|
Belimo N 17:31:35 / 19.09.24 |
585.00 | 25.49% | 32.27% | -0.59% | 5.69% | 28.46% | 35.48% | 12.79% |
|
Schindler N 17:31:35 / 19.09.24 |
233.00 | 17.79% | 40.89% | -0.85% | 1.75% | 4.72% | 29.44% | -11.65% |
|
Helvetia N 17:31:35 / 19.09.24 |
135.50 | 17.00% | 25.79% | 0.22% | 2.34% | 12.35% | 3.75% | 35.74% |
|
Flughafen Zürich N 17:31:50 / 19.09.24 |
204.40 | 15.95% | 42.28% | 2.77% | 0.59% | 3.39% | 18.22% | 30.68% |
|
Schindler PS 17:31:35 / 19.09.24 |
242.80 | 15.26% | 39.39% | 0.25% | 3.50% | 7.62% | 29.70% | -12.99% |
|
Roche I 17:31:35 / 19.09.24 |
286.20 | 9.72% | -19.98% | 0.92% | -6.23% | 3.92% | 5.92% | -24.96% |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | 9.02% | 16.65% | 1.11% | -0.36% | 5.18% | 5.28% | -0.90% |
|
Barry Callebaut N 17:31:50 / 19.09.24 |
1'520.00 | 7.82% | -16.35% | 5.04% | 11.60% | 4.40% | 3.12% | -31.14% |
|
SMIM TR 17:31:35 / 19.09.24 |
4'331.47 | 6.62% | 12.70% | 1.65% | -0.77% | 3.16% | 7.36% | -18.23% |
|
Swiss Prime Site N 17:31:35 / 19.09.24 |
95.00 | 6.07% | 18.90% | -2.36% | 2.10% | 11.96% | 11.31% | 4.55% |
|
PSP N 17:31:35 / 19.09.24 |
122.70 | 4.85% | 13.64% | -2.70% | -0.81% | 7.07% | 12.16% | 8.35% |
|
Julius Bär N 17:32:19 / 19.09.24 |
50.10 | 4.43% | -8.58% | 7.56% | 0.64% | -1.26% | -15.94% | -21.34% |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 4.31% | 12.00% | 0.38% | -2.55% | 2.69% | 3.09% | -8.35% |
|
SMIM 17:31:35 / 19.09.24 |
2'664.96 | 3.89% | 6.89% | 1.65% | -0.77% | 3.11% | 4.61% | -24.25% |
|
Georg Fischer N 17:31:35 / 19.09.24 |
64.95 | 2.78% | 10.95% | 1.96% | 0.85% | 7.00% | 23.83% | -15.70% |
|
Avolta N 17:31:35 / 19.09.24 |
34.08 | 1.87% | -12.49% | 5.97% | 2.10% | -3.67% | -5.28% | -21.41% |
|
Clariant N 17:31:35 / 19.09.24 |
12.250 | 1.12% | -11.47% | -0.65% | -5.99% | -13.49% | -14.22% | -26.75% |
|
BKW N 17:34:22 / 19.09.24 |
149.60 | 0.87% | 19.21% | -2.86% | -4.47% | 4.03% | -9.28% | 46.41% |
|
Galenica N 17:31:35 / 19.09.24 |
73.05 | 0.21% | -3.51% | -2.01% | 1.53% | -1.75% | 5.49% | 0.97% |
|
Ems-Chemie N 17:31:50 / 19.09.24 |
682.50 | -1.17% | 7.51% | 0.52% | -3.94% | -7.83% | 7.48% | -28.52% |
|
VAT N 17:31:35 / 19.09.24 |
417.30 | -4.18% | 59.77% | 3.68% | -4.27% | -18.02% | 28.64% | -4.06% |
|
Straumann N 17:31:37 / 19.09.24 |
128.65 | -7.19% | 19.18% | 8.20% | 1.98% | 13.20% | 2.92% | -32.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 17:32:19 / 19.09.24 |
28.78 | 2.42% |
28.96 14:30 |
28.50 09:42 |
41.53 03.01.24 |
26.42 11.09.24 |
674'563 |
|
AMS Osram I 17:32:06 / 19.09.24 |
0.9604 | 7.16% |
0.9748 12:55 |
0.9182 09:00 |
2.373 24.01.24 |
0.8140 16.09.24 |
5'418'010 |
|
Avolta N 17:31:35 / 19.09.24 |
34.08 | 1.13% |
34.74 09:02 |
34.00 17:17 |
39.20 14.05.24 |
30.10 05.08.24 |
236'787 |
|
Barry Callebaut N 17:31:50 / 19.09.24 |
1'520.00 | -0.65% |
1'548.00 12:00 |
1'510.00 16:22 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
10'228 |
|
Belimo N 17:31:35 / 19.09.24 |
585.00 | 0.52% |
586.50 09:00 |
577.50 11:41 |
593.50 13.09.24 |
388.00 22.01.24 |
23'369 |
|
BKW N 17:34:22 / 19.09.24 |
149.60 | -0.80% |
151.70 09:07 |
149.50 17:18 |
162.40 21.08.24 |
122.30 27.02.24 |
50'335 |
|
Bâloise N 17:31:50 / 19.09.24 |
170.40 | 0.06% |
170.80 16:03 |
169.50 09:39 |
170.80 19.09.24 |
128.80 10.01.24 |
59'601 |
|
Clariant N 17:31:35 / 19.09.24 |
12.250 | 0.41% |
12.390 09:23 |
12.190 17:05 |
15.040 05.07.24 |
10.462 17.01.24 |
679'690 |
|
DocMorris N 17:31:35 / 19.09.24 |
35.22 | -0.11% |
36.56 09:17 |
35.22 17:31 |
101.60 12.02.24 |
32.32 16.09.24 |
70'926 |
|
Ems-Chemie N 17:31:50 / 19.09.24 |
682.50 | 1.41% |
688.00 15:20 |
678.00 09:42 |
785.00 09.07.24 |
608.00 05.03.24 |
10'983 |
|
Flughafen Zürich N 17:31:50 / 19.09.24 |
204.40 | 0.39% |
204.80 16:21 |
203.00 09:51 |
209.00 29.07.24 |
172.10 17.01.24 |
72'337 |
|
Galenica N 17:31:35 / 19.09.24 |
73.05 | 0.21% |
73.25 11:28 |
72.75 14:19 |
78.15 26.02.24 |
69.30 17.04.24 |
65'705 |
|
Georg Fischer N 17:31:35 / 19.09.24 |
64.95 | 3.42% |
65.25 17:19 |
63.50 09:00 |
72.20 19.03.24 |
56.40 17.01.24 |
147'295 |
|
Helvetia N 17:31:35 / 19.09.24 |
135.50 | -0.07% |
136.50 09:11 |
135.50 09:39 |
138.30 05.09.24 |
115.60 05.01.24 |
45'136 |
|
Julius Bär N 17:32:19 / 19.09.24 |
50.10 | 1.75% |
50.40 15:16 |
49.56 10:30 |
56.20 23.05.24 |
43.75 05.08.24 |
557'251 |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 0.38% |
108'000.00 09:37 |
106'800.00 17:31 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
169 |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | -0.27% |
11'150.00 10:33 |
10'970.00 16:19 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
3'129 |
|
Meyer Burger N 17:31:35 / 19.09.24 |
1.642 | -3.07% |
1.897 09:03 |
1.590 11:46 |
55.30 03.01.24 |
1.260 13.09.24 |
267'144 |
|
PSP N 17:31:35 / 19.09.24 |
122.70 | -0.49% |
124.50 09:25 |
122.70 16:33 |
127.90 13.09.24 |
110.90 12.06.24 |
71'010 |
|
Roche I 17:31:35 / 19.09.24 |
286.20 | -0.21% |
290.40 09:03 |
286.20 16:18 |
312.00 26.07.24 |
229.40 08.04.24 |
22'580 |
|
Sandoz Group N 17:31:35 / 19.09.24 |
34.66 | -0.35% |
34.99 09:00 |
34.58 17:00 |
38.79 31.07.24 |
25.33 10.04.24 |
698'481 |
|
Schindler N 17:31:35 / 19.09.24 |
233.00 | -0.85% |
236.50 09:02 |
233.00 09:10 |
237.00 24.05.24 |
191.60 19.01.24 |
24'451 |
|
Schindler PS 17:31:35 / 19.09.24 |
242.80 | 0.17% |
246.20 09:02 |
240.80 09:10 |
246.20 19.09.24 |
201.00 19.01.24 |
120'382 |
|
SGS Rg 17:32:08 / 19.09.24 |
94.42 | -1.17% |
96.00 09:00 |
94.14 17:12 |
96.24 31.07.24 |
69.62 10.01.24 |
333'299 |
|
SIG Group N 17:31:50 / 19.09.24 |
17.310 | 2.79% |
17.400 13:11 |
16.990 09:00 |
20.52 12.04.24 |
15.880 19.06.24 |
718'402 |