×
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
- 16.09.2025 - 09:56:45
- 2'857.82
- -0.67%
- -19.39
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 09:56:43 / 16.09.25 |
21.36 | -5.15% | -1.16 | 21.36 | 21.40 | 298'093 | |
|
Amrize N 09:56:22 / 16.09.25 |
42.92 | -1.67% | -0.73 | 42.90 | 42.92 | 93'631 | |
|
ams-OSRAM I 09:56:36 / 16.09.25 |
10.300 | -0.87% | -0.09 | 10.300 | 10.340 | 13'492 | |
|
Avolta N 09:50:37 / 16.09.25 |
45.56 | -0.61% | -0.28 | 45.48 | 45.54 | 5'544 | |
|
Barry Callebaut N 09:49:21 / 16.09.25 |
1'132.00 | -0.96% | -11.00 | 1'132.00 | 1'136.00 | 173 | |
|
Belimo N 09:53:14 / 16.09.25 |
876.50 | -0.85% | -7.50 | 876.00 | 878.00 | 1'819 | |
|
BKW N 09:49:50 / 16.09.25 |
165.20 | -0.78% | -1.30 | 165.10 | 165.40 | 1'887 | |
|
Bâloise N 09:52:41 / 16.09.25 |
199.40 | -1.68% | -3.40 | 199.40 | 199.80 | 16'059 | |
|
Clariant N 09:55:33 / 16.09.25 |
8.045 | -1.53% | -0.13 | 8.030 | 8.045 | 63'040 | |
|
DocMorris N 09:54:58 / 16.09.25 |
6.130 | -2.54% | -0.16 | 6.115 | 6.135 | 44'888 | |
|
Ems-Chemie N 09:55:20 / 16.09.25 |
588.00 | -0.93% | -5.50 | 587.00 | 588.00 | 2'163 | |
|
Flughafen Zürich N 09:50:29 / 16.09.25 |
241.60 | -0.33% | -0.80 | 241.40 | 241.80 | 807 | |
|
Galderma Group N 09:53:39 / 16.09.25 |
147.30 | 1.31% | 1.90 | 147.10 | 147.30 | 24'355 | |
|
Galenica N 09:54:35 / 16.09.25 |
85.40 | -1.84% | -1.60 | 85.35 | 85.55 | 12'271 | |
|
Georg Fischer N 09:53:56 / 16.09.25 |
63.95 | -0.93% | -0.60 | 63.90 | 64.00 | 8'215 | |
|
Helvetia N 09:55:15 / 16.09.25 |
197.70 | -1.15% | -2.30 | 197.40 | 197.70 | 5'756 | |
|
Julius Bär N 09:54:31 / 16.09.25 |
57.58 | -0.28% | -0.16 | 57.54 | 57.60 | 13'281 | |
|
Lindt N 09:41:50 / 16.09.25 |
123'000.00 | -1.13% | -1'400.00 | 122'800.00 | 123'200.00 | 8 | |
|
Lindt PS 09:45:02 / 16.09.25 |
12'560.00 | -1.18% | -150.00 | 12'560.00 | 12'580.00 | 107 | |
|
PSP N 09:56:06 / 16.09.25 |
134.20 | -0.67% | -0.90 | 134.10 | 134.40 | 6'866 | |
|
Roche I 09:42:45 / 16.09.25 |
274.00 | -0.22% | -0.60 | 274.00 | 274.40 | 505 | |
|
Sandoz Group N 09:56:05 / 16.09.25 |
47.12 | 0.79% | 0.37 | 47.09 | 47.13 | 65'989 | |
|
Schindler N 09:56:42 / 16.09.25 |
288.00 | -3.36% | -10.00 | 287.50 | 288.50 | 27'500 | |
|
Schindler PS 09:56:40 / 16.09.25 |
304.00 | -2.25% | -7.00 | 303.80 | 304.20 | 30'491 | |
|
SGS Rg 09:56:38 / 16.09.25 |
82.80 | -1.66% | -1.40 | 82.74 | 82.80 | 101'367 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 09:56:36 / 16.09.25 |
10.300 | 75.03% | -50.85% | 7.18% | 1.68% | 11.96% | 21.69% | -71.37% |
|
Belimo N 09:53:14 / 16.09.25 |
876.50 | 47.46% | 90.60% | 6.76% | -2.01% | 10.67% | 50.47% | 154.76% |
|
Galderma Group N 09:53:39 / 16.09.25 |
147.30 | 44.48% | 0.00% | 1.31% | 8.95% | 32.35% | 84.03% | 0.00% |
|
Helvetia N 09:55:15 / 16.09.25 |
197.70 | 33.87% | 72.56% | 0.25% | -7.62% | 6.63% | 45.05% | 91.94% |
|
Lindt PS 09:45:02 / 16.09.25 |
12'560.00 | 26.22% | 25.97% | -1.57% | 7.81% | -3.90% | 13.46% | 28.00% |
|
Avolta N 09:50:37 / 16.09.25 |
45.56 | 26.14% | 38.57% | 1.47% | -3.06% | 6.65% | 35.43% | 33.49% |
|
Sandoz Group N 09:56:05 / 16.09.25 |
47.12 | 25.77% | 72.76% | -2.75% | -3.66% | 11.39% | 36.66% | 0.00% |
|
Lindt N 09:41:50 / 16.09.25 |
123'000.00 | 24.40% | 21.96% | -1.76% | 6.22% | -4.50% | 14.31% | 23.29% |
|
Schindler PS 09:56:40 / 16.09.25 |
304.00 | 24.20% | 47.88% | -1.23% | -0.20% | 5.85% | 25.00% | 93.71% |
|
Bâloise N 09:52:41 / 16.09.25 |
199.40 | 23.58% | 53.87% | 0.15% | -7.00% | 7.09% | 17.64% | 45.27% |
|
Schindler N 09:56:42 / 16.09.25 |
288.00 | 20.40% | 49.37% | -2.37% | -2.04% | 3.41% | 23.08% | 91.76% |
|
Galenica N 09:54:35 / 16.09.25 |
85.40 | 17.01% | 19.59% | -2.23% | 1.43% | -1.04% | 16.11% | 25.09% |
|
Swiss Prime Site N 09:56:07 / 16.09.25 |
109.90 | 12.45% | 23.65% | -1.96% | -1.96% | -8.03% | 15.02% | 33.21% |
|
SMIM TR 09:56:47 / 16.09.25 |
4'762.11 | 11.87% | 18.02% | -0.65% | -0.45% | 2.88% | 10.35% | 26.14% |
|
Flughafen Zürich N 09:50:29 / 16.09.25 |
241.60 | 11.40% | 38.04% | -1.47% | -1.87% | 7.76% | 19.01% | 53.81% |
|
BKW N 09:49:50 / 16.09.25 |
165.20 | 10.85% | 11.37% | 1.16% | -8.17% | -4.67% | 8.04% | 37.60% |
|
SMIM 09:56:47 / 16.09.25 |
2'857.82 | 9.12% | 12.17% | -0.65% | -0.45% | 2.84% | 7.63% | 16.70% |
|
PSP N 09:56:06 / 16.09.25 |
134.20 | 4.81% | 14.88% | -1.03% | 0.98% | -8.83% | 8.58% | 27.21% |
|
Roche I 09:42:45 / 16.09.25 |
274.00 | 1.48% | 5.05% | -3.86% | 0.51% | -1.44% | -4.06% | -30.27% |
|
Adecco N 09:56:43 / 16.09.25 |
21.36 | 0.72% | -45.43% | -5.82% | -20.06% | -7.29% | -22.89% | -24.53% |
|
Julius Bär N 09:54:31 / 16.09.25 |
57.58 | -1.57% | 22.46% | 0.00% | -2.07% | 10.31% | 16.82% | 18.88% |
|
Temenos N 09:55:27 / 16.09.25 |
63.05 | -1.64% | -19.39% | 0.48% | -13.75% | 4.47% | 5.08% | -18.39% |
|
Ems-Chemie N 09:55:20 / 16.09.25 |
588.00 | -2.94% | -12.85% | -4.08% | -5.62% | -1.09% | -14.84% | -5.79% |
|
Barry Callebaut N 09:49:21 / 16.09.25 |
1'132.00 | -5.07% | -19.45% | -2.41% | 16.76% | 27.12% | -27.48% | -41.08% |
|
Georg Fischer N 09:53:56 / 16.09.25 |
63.95 | -5.97% | 5.65% | -1.62% | -3.18% | 1.27% | 1.43% | 27.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 09:56:43 / 16.09.25 |
21.36 | -5.15% |
22.40 09:00 |
21.36 09:56 |
29.72 18.03.25 |
19.670 09.04.25 |
298'093 |
|
Amrize N 09:56:22 / 16.09.25 |
42.92 | -1.67% |
43.24 09:01 |
42.88 09:45 |
46.00 23.06.25 |
35.20 07.08.25 |
93'631 |
|
ams-OSRAM I 09:56:36 / 16.09.25 |
10.300 | -0.87% |
10.490 09:00 |
10.250 09:19 |
12.850 18.07.25 |
4.940 09.04.25 |
13'492 |
|
Avolta N 09:50:37 / 16.09.25 |
45.56 | -0.61% |
45.78 09:00 |
45.40 09:09 |
47.30 21.08.25 |
27.50 07.04.25 |
5'544 |
|
Barry Callebaut N 09:49:21 / 16.09.25 |
1'132.00 | -0.96% |
1'145.00 09:00 |
1'130.00 09:38 |
1'219.00 18.03.25 |
707.50 11.04.25 |
173 |
|
Belimo N 09:53:14 / 16.09.25 |
876.50 | -0.85% |
886.00 09:10 |
875.00 09:53 |
975.00 21.07.25 |
443.00 07.04.25 |
1'819 |
|
BKW N 09:49:50 / 16.09.25 |
165.20 | -0.78% |
166.50 09:01 |
165.00 09:42 |
184.40 05.08.25 |
143.70 11.03.25 |
1'887 |
|
Bâloise N 09:52:41 / 16.09.25 |
199.40 | -1.68% |
201.60 09:00 |
198.90 09:09 |
217.80 22.08.25 |
160.20 07.04.25 |
16'059 |
|
Clariant N 09:55:33 / 16.09.25 |
8.045 | -1.53% |
8.185 09:00 |
8.010 09:39 |
10.674 24.02.25 |
6.397 07.04.25 |
63'040 |
|
DocMorris N 09:54:58 / 16.09.25 |
6.130 | -2.54% |
6.310 09:00 |
6.120 09:50 |
16.474 02.05.25 |
5.950 09.09.25 |
44'888 |
|
Ems-Chemie N 09:55:20 / 16.09.25 |
588.00 | -0.93% |
593.50 09:10 |
584.50 09:39 |
685.50 11.03.25 |
536.50 07.04.25 |
2'163 |
|
Flughafen Zürich N 09:50:29 / 16.09.25 |
241.60 | -0.33% |
243.00 09:01 |
241.40 09:27 |
249.00 27.08.25 |
185.10 07.04.25 |
807 |
|
Galderma Group N 09:53:39 / 16.09.25 |
147.30 | 1.31% |
147.90 09:23 |
145.50 09:00 |
148.30 10.09.25 |
72.70 09.04.25 |
24'355 |
|
Galenica N 09:54:35 / 16.09.25 |
85.40 | -1.84% |
87.00 09:00 |
85.40 09:54 |
90.15 21.07.25 |
74.10 03.01.25 |
12'271 |
|
Georg Fischer N 09:53:56 / 16.09.25 |
63.95 | -0.93% |
64.60 09:01 |
63.90 09:20 |
74.20 07.03.25 |
50.00 07.04.25 |
8'215 |
|
Helvetia N 09:55:15 / 16.09.25 |
197.70 | -1.15% |
198.80 09:00 |
197.00 09:09 |
216.60 21.08.25 |
151.00 03.01.25 |
5'756 |
|
Julius Bär N 09:54:31 / 16.09.25 |
57.58 | -0.28% |
57.72 09:00 |
57.42 09:19 |
65.04 31.01.25 |
45.50 07.04.25 |
13'281 |
|
Lindt N 09:41:50 / 16.09.25 |
123'000.00 | -1.13% |
124'000.00 09:00 |
123'000.00 09:41 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
8 |
|
Lindt PS 09:45:02 / 16.09.25 |
12'560.00 | -1.18% |
12'640.00 09:05 |
12'560.00 09:41 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
107 |
|
PSP N 09:56:06 / 16.09.25 |
134.20 | -0.67% |
135.10 09:00 |
133.80 09:38 |
150.00 24.06.25 |
128.00 06.03.25 |
6'866 |
|
Roche I 09:42:45 / 16.09.25 |
274.00 | -0.22% |
274.40 09:04 |
273.20 09:00 |
333.60 12.03.25 |
244.00 09.04.25 |
505 |
|
Sandoz Group N 09:56:05 / 16.09.25 |
47.12 | 0.79% |
47.15 09:31 |
46.63 09:01 |
50.88 27.08.25 |
26.25 07.04.25 |
65'989 |
|
Schindler N 09:56:42 / 16.09.25 |
288.00 | -3.36% |
291.50 09:05 |
286.00 09:29 |
301.50 12.09.25 |
240.00 07.04.25 |
27'500 |
|
Schindler PS 09:56:40 / 16.09.25 |
304.00 | -2.25% |
307.80 09:04 |
302.20 09:29 |
315.80 15.09.25 |
245.20 13.01.25 |
30'491 |
|
SGS Rg 09:56:38 / 16.09.25 |
82.80 | -1.66% |
84.08 09:00 |
82.00 09:19 |
99.06 12.02.25 |
71.12 09.04.25 |
101'367 |