×
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
- 30.11.2023 - 17:30:01
- 2'504.49
- 0.35%
- 8.73
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Adecco N 17:30:56 / 30.11.23 |
42.07 | 0.12% | 0.05 | 0.0000 | 42.05 | ||
AMS Osram I 17:35:48 / 30.11.23 |
1.710 | 6.24% | 0.10 | 0.0000 | 1.720 | ||
Avolta N 17:30:25 / 30.11.23 |
30.53 | -1.10% | -0.34 | 31.00 | 30.45 | ||
Barry Callebaut N 17:30:18 / 30.11.23 |
1'457.00 | 0.28% | 4.00 | 1'458.00 | 1'459.00 | ||
Belimo N 17:30:01 / 30.11.23 |
426.40 | 0.19% | 0.80 | 426.00 | 426.80 | ||
BKW N 17:30:01 / 30.11.23 |
154.40 | 2.32% | 3.50 | 154.00 | 154.90 | ||
Bâloise N 17:30:01 / 30.11.23 |
133.90 | 3.16% | 4.10 | 134.20 | 134.30 | ||
Clariant N 17:30:01 / 30.11.23 |
13.070 | 0.00% | 0.00 | 13.200 | 0.0000 | ||
DocMorris N 17:30:01 / 30.11.23 |
62.35 | 6.86% | 4.00 | 61.50 | 62.50 | ||
Ems-Chemie N 17:32:20 / 30.11.23 |
620.50 | 0.98% | 6.00 | 614.50 | 615.50 | ||
Flughafen Zürich N 17:30:01 / 30.11.23 |
185.30 | 0.32% | 0.60 | 0.0000 | 185.20 | ||
Galenica N 17:30:01 / 30.11.23 |
72.65 | 0.69% | 0.50 | 73.50 | 72.65 | ||
Georg Fischer N 17:31:30 / 30.11.23 |
57.30 | 0.17% | 0.10 | 57.15 | 57.25 | ||
Helvetia N 17:30:01 / 30.11.23 |
119.70 | 1.35% | 1.60 | 119.60 | 120.00 | ||
Julius Bär N 17:32:07 / 30.11.23 |
44.24 | 1.94% | 0.84 | 0.0000 | 44.99 | ||
Lindt N 17:30:01 / 30.11.23 |
107'000.00 | -0.37% | -400.00 | 106'000.00 | 106'800.00 | ||
Lindt PS 17:35:48 / 30.11.23 |
10'820.00 | -0.55% | -60.00 | 10'800.00 | 10'820.00 | ||
Meyer Burger N 17:30:05 / 30.11.23 |
0.2044 | -1.16% | 0.00 | 0.0000 | 0.2030 | ||
PSP N 17:30:01 / 30.11.23 |
115.60 | 0.96% | 1.10 | 0.0000 | 115.80 | ||
Roche I 17:30:01 / 30.11.23 |
249.80 | 0.24% | 0.60 | 250.40 | 250.80 | ||
Sandoz Group N 17:36:52 / 30.11.23 |
25.01 | -3.73% | -0.97 | 0.0000 | 0.0000 | ||
Schindler N 17:30:01 / 30.11.23 |
187.40 | 0.43% | 0.80 | 186.70 | 188.00 | ||
Schindler PS 17:32:20 / 30.11.23 |
195.75 | -0.20% | -0.40 | 195.80 | 195.90 | ||
SGS Rg 17:30:01 / 30.11.23 |
74.30 | -0.24% | -0.18 | 74.42 | 73.60 | ||
SIG Combibloc N 17:30:01 / 30.11.23 |
20.44 | 0.89% | 0.18 | 20.60 | 20.50 |
NAME | KURS | % YTD | % 2022/23 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
DocMorris N 17:30:01 / 30.11.23 |
62.35 | 128.29% | -75.22% | 17.31% | 63.13% | 5.14% | 128.72% | -78.35% |
VAT N 17:32:20 / 30.11.23 |
406.50 | 53.88% | -14.39% | 8.34% | 19.95% | 16.81% | 53.51% | 105.60% |
Temenos N 17:34:14 / 30.11.23 |
74.02 | 43.71% | -42.15% | 4.99% | 13.95% | 11.75% | 26.53% | -36.65% |
Adecco N 17:30:56 / 30.11.23 |
42.07 | 37.95% | -9.83% | 0.84% | 7.02% | 12.40% | 30.25% | -22.04% |
Flughafen Zürich N 17:30:01 / 30.11.23 |
185.30 | 29.07% | 12.55% | 0.76% | 5.76% | 3.06% | 16.76% | 18.70% |
BKW N 17:30:01 / 30.11.23 |
154.40 | 19.29% | 27.23% | -0.06% | 0.52% | -4.87% | 24.72% | 60.19% |
Straumann N 17:32:20 / 30.11.23 |
120.25 | 15.53% | -37.02% | -1.31% | 10.63% | -9.25% | 10.68% | 17.82% |
Lindt PS 17:35:48 / 30.11.23 |
10'820.00 | 15.38% | -13.86% | -0.73% | 3.74% | 3.34% | 7.98% | 40.84% |
Lindt N 17:30:01 / 30.11.23 |
107'000.00 | 13.05% | -12.11% | -0.93% | 4.09% | 2.69% | 8.96% | 30.98% |
Schindler PS 17:32:20 / 30.11.23 |
195.75 | 12.79% | -20.10% | -0.36% | 4.34% | 2.06% | 9.69% | -21.48% |
Schindler N 17:30:01 / 30.11.23 |
187.40 | 11.87% | -23.65% | 0.70% | 3.82% | 3.36% | 10.11% | -22.89% |
Helvetia N 17:30:01 / 30.11.23 |
119.70 | 9.55% | 9.96% | 0.76% | -4.16% | -12.05% | 12.18% | 29.28% |
Swiss Prime Site N 17:30:25 / 30.11.23 |
88.00 | 8.92% | -0.86% | 1.62% | 2.98% | 3.41% | 11.39% | 8.66% |
PSP N 17:30:01 / 30.11.23 |
115.60 | 5.53% | 0.70% | 2.12% | 2.85% | 6.35% | 9.06% | 2.78% |
SMIM TR 17:30:01 / 30.11.23 |
3'966.39 | 3.88% | -23.66% | 0.15% | 2.62% | -4.25% | 0.60% | -3.42% |
SMIM 17:30:01 / 30.11.23 |
2'504.49 | 1.12% | -27.42% | 0.15% | 2.62% | -4.25% | -2.07% | -9.77% |
Georg Fischer N 17:31:30 / 30.11.23 |
57.30 | 1.06% | -17.40% | 2.05% | 19.18% | 2.69% | -0.52% | 7.22% |
SIG Combibloc N 17:30:01 / 30.11.23 |
20.44 | 0.30% | -20.42% | -1.73% | 1.09% | -10.66% | -2.67% | -0.30% |
Ems-Chemie N 17:32:20 / 30.11.23 |
620.50 | -1.84% | -39.81% | 0.73% | -0.88% | -6.55% | -6.90% | -24.97% |
Belimo N 17:30:01 / 30.11.23 |
426.40 | -3.27% | -26.62% | 1.57% | 9.22% | -7.83% | -2.65% | 10.69% |
Galenica N 17:30:01 / 30.11.23 |
72.65 | -4.50% | 5.25% | 2.25% | 5.29% | 4.23% | 2.76% | 23.65% |
Clariant N 17:30:01 / 30.11.23 |
13.070 | -7.87% | -27.38% | 0.23% | -1.73% | -10.17% | -10.08% | -22.03% |
Bâloise N 17:30:01 / 30.11.23 |
133.90 | -9.04% | -12.94% | 3.00% | 1.44% | -5.84% | -6.69% | -18.31% |
The Swatch Group I 17:30:01 / 30.11.23 |
229.50 | -12.62% | -17.63% | -2.38% | -3.21% | -8.13% | -9.18% | 0.17% |
SGS Rg 17:30:01 / 30.11.23 |
74.30 | -13.40% | -38.89% | -0.03% | -2.13% | -8.00% | -17.15% | -28.05% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Adecco N 17:30:56 / 30.11.23 |
42.07 | 0.12% |
42.13 13:24 |
41.86 10:08 |
42.15 29.11.23 |
27.10 31.05.23 |
661'693 |
AMS Osram I 17:35:48 / 30.11.23 |
1.710 | 6.24% |
1.722 10:16 |
1.565 15:46 |
5.351 02.02.23 |
1.382 24.11.23 |
16'163'359 |
Avolta N 17:30:25 / 30.11.23 |
30.53 | -1.10% |
30.99 09:10 |
30.35 15:49 |
45.26 31.07.23 |
29.00 13.11.23 |
633'664 |
Barry Callebaut N 17:30:18 / 30.11.23 |
1'457.00 | 0.28% |
1'461.00 12:43 |
1'440.00 09:55 |
1'994.00 08.05.23 |
1'332.00 25.10.23 |
20'824 |
Belimo N 17:30:01 / 30.11.23 |
426.40 | 0.19% |
428.20 14:27 |
424.00 09:03 |
514.00 03.02.23 |
369.00 30.10.23 |
18'595 |
BKW N 17:30:01 / 30.11.23 |
154.40 | 2.32% |
154.50 17:09 |
149.80 09:00 |
167.70 16.05.23 |
126.00 03.01.23 |
166'635 |
Bâloise N 17:30:01 / 30.11.23 |
133.90 | 3.16% |
134.60 14:29 |
129.70 09:00 |
158.90 06.03.23 |
126.00 23.10.23 |
272'526 |
Clariant N 17:30:01 / 30.11.23 |
13.070 | 0.00% |
13.090 09:00 |
12.890 15:59 |
15.677 02.02.23 |
12.070 26.10.23 |
1'271'986 |
DocMorris N 17:30:01 / 30.11.23 |
62.35 | 6.86% |
62.75 17:04 |
57.95 09:12 |
75.00 03.02.23 |
26.46 03.01.23 |
135'981 |
Ems-Chemie N 17:32:20 / 30.11.23 |
620.50 | 0.98% |
620.50 17:30 |
609.50 10:41 |
802.50 24.04.23 |
580.50 25.10.23 |
78'815 |
Flughafen Zürich N 17:30:01 / 30.11.23 |
185.30 | 0.32% |
185.30 17:30 |
183.80 09:54 |
187.60 29.06.23 |
144.50 03.01.23 |
62'153 |
Galenica N 17:30:01 / 30.11.23 |
72.65 | 0.69% |
73.10 14:54 |
71.95 09:05 |
82.20 24.04.23 |
65.10 20.10.23 |
104'840 |
Georg Fischer N 17:31:30 / 30.11.23 |
57.30 | 0.17% |
57.40 09:03 |
56.70 09:53 |
71.20 31.03.23 |
45.64 26.10.23 |
283'405 |
Helvetia N 17:30:01 / 30.11.23 |
119.70 | 1.35% |
120.60 12:02 |
118.50 09:00 |
139.10 17.04.23 |
108.40 20.03.23 |
336'941 |
Julius Bär N 17:32:07 / 30.11.23 |
44.24 | 1.94% |
44.45 14:53 |
43.43 10:04 |
64.70 20.04.23 |
42.98 28.11.23 |
1'372'404 |
Lindt N 17:30:01 / 30.11.23 |
107'000.00 | -0.37% |
107'000.00 17:30 |
104'000.00 09:31 |
116'000.00 13.06.23 |
95'000.00 06.10.23 |
261 |
Lindt PS 17:35:48 / 30.11.23 |
10'820.00 | -0.55% |
10'890.00 09:00 |
10'690.00 10:03 |
11'410.00 14.06.23 |
9'385.00 06.10.23 |
3'721 |
Meyer Burger N 17:30:05 / 30.11.23 |
0.2044 | -1.16% |
0.2092 09:01 |
0.2014 10:31 |
0.7085 06.02.23 |
0.1924 28.11.23 |
19'176'297 |
PSP N 17:30:01 / 30.11.23 |
115.60 | 0.96% |
116.20 14:46 |
114.60 09:12 |
117.20 24.01.23 |
96.50 24.05.23 |
208'069 |
Roche I 17:30:01 / 30.11.23 |
249.80 | 0.24% |
251.00 17:15 |
246.80 09:18 |
366.40 04.01.23 |
245.20 31.10.23 |
177'333 |
Sandoz Group N 17:36:52 / 30.11.23 |
25.01 | -3.73% |
26.00 09:00 |
25.01 16:46 |
30.00 16.10.23 |
22.70 04.10.23 |
6'674'043 |
Schindler N 17:30:01 / 30.11.23 |
187.40 | 0.43% |
187.40 17:30 |
186.00 09:00 |
208.20 21.07.23 |
167.80 03.01.23 |
81'408 |
Schindler PS 17:32:20 / 30.11.23 |
195.75 | -0.20% |
196.85 09:00 |
195.35 15:42 |
217.70 20.03.23 |
175.30 03.01.23 |
140'828 |
SGS Rg 17:30:01 / 30.11.23 |
74.30 | -0.24% |
74.74 14:00 |
73.68 09:09 |
94.40 18.01.23 |
71.74 26.10.23 |
797'650 |
SIG Combibloc N 17:30:01 / 30.11.23 |
20.44 | 0.89% |
20.60 12:23 |
20.30 09:28 |
26.26 08.05.23 |
18.670 24.10.23 |
1'426'012 |