×
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
- 18.09.2025 - 12:51:29
- 2'826.09
- -0.18%
- -5.22
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 12:50:19 / 18.09.25 |
21.12 | -1.22% | -0.26 | 21.12 | 21.14 | 172'861 | |
|
Amrize N 12:46:58 / 18.09.25 |
42.47 | -1.00% | -0.43 | 42.46 | 42.47 | 186'054 | |
|
ams-OSRAM I 12:49:56 / 18.09.25 |
10.830 | 4.44% | 0.46 | 10.800 | 10.840 | 315'200 | |
|
Avolta N 12:50:40 / 18.09.25 |
46.08 | 0.22% | 0.10 | 46.04 | 46.12 | 11'082 | |
|
Barry Callebaut N 12:49:55 / 18.09.25 |
1'089.00 | -1.89% | -21.00 | 1'086.00 | 1'089.00 | 3'439 | |
|
Belimo N 12:36:02 / 18.09.25 |
854.50 | 1.54% | 13.00 | 853.00 | 854.50 | 1'394 | |
|
BKW N 12:48:48 / 18.09.25 |
161.80 | -0.86% | -1.40 | 161.80 | 161.90 | 10'214 | |
|
Bâloise N 12:50:02 / 18.09.25 |
197.70 | -0.25% | -0.50 | 197.50 | 197.80 | 7'053 | |
|
Clariant N 12:50:00 / 18.09.25 |
7.735 | -2.46% | -0.20 | 7.735 | 7.750 | 236'116 | |
|
DocMorris N 12:49:54 / 18.09.25 |
6.465 | 2.54% | 0.16 | 6.465 | 6.480 | 209'608 | |
|
Ems-Chemie N 12:43:34 / 18.09.25 |
577.00 | 0.17% | 1.00 | 576.00 | 577.00 | 1'752 | |
|
Flughafen Zürich N 12:49:23 / 18.09.25 |
235.20 | -1.59% | -3.80 | 235.00 | 235.60 | 8'669 | |
|
Galderma Group N 12:50:11 / 18.09.25 |
145.60 | 0.28% | 0.40 | 145.50 | 145.70 | 20'168 | |
|
Galenica N 12:48:24 / 18.09.25 |
84.55 | -1.34% | -1.15 | 84.55 | 84.70 | 19'516 | |
|
Georg Fischer N 12:49:17 / 18.09.25 |
63.10 | 0.16% | 0.10 | 63.05 | 63.15 | 69'950 | |
|
Helvetia N 12:45:32 / 18.09.25 |
196.10 | 0.15% | 0.30 | 195.80 | 196.00 | 7'457 | |
|
Julius Bär N 12:49:55 / 18.09.25 |
55.58 | -0.32% | -0.18 | 55.54 | 55.58 | 58'131 | |
|
Lindt N 12:11:42 / 18.09.25 |
122'200.00 | 1.66% | 2'000.00 | 121'800.00 | 122'200.00 | 29 | |
|
Lindt PS 12:44:01 / 18.09.25 |
12'480.00 | 1.13% | 140.00 | 12'470.00 | 12'490.00 | 460 | |
|
PSP N 12:48:13 / 18.09.25 |
132.80 | 0.15% | 0.20 | 132.60 | 132.90 | 11'929 | |
|
Roche I 12:50:28 / 18.09.25 |
274.20 | 0.15% | 0.40 | 273.80 | 274.20 | 5'083 | |
|
Sandoz Group N 12:51:27 / 18.09.25 |
47.52 | -0.77% | -0.37 | 47.52 | 47.55 | 92'460 | |
|
Schindler N 12:44:55 / 18.09.25 |
286.50 | 0.88% | 2.50 | 286.00 | 286.50 | 8'144 | |
|
Schindler PS 12:46:16 / 18.09.25 |
303.20 | 0.93% | 2.80 | 302.80 | 303.00 | 30'689 | |
|
SGS Rg 12:51:05 / 18.09.25 |
80.52 | -2.14% | -1.76 | 80.46 | 80.50 | 119'594 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 12:49:56 / 18.09.25 |
10.830 | 74.70% | -50.95% | 9.78% | 11.31% | 19.21% | 12.77% | -71.58% |
|
Galderma Group N 12:50:11 / 18.09.25 |
145.60 | 44.28% | 0.00% | -0.27% | 6.67% | 26.50% | 83.14% | 0.00% |
|
Belimo N 12:36:02 / 18.09.25 |
854.50 | 40.37% | 81.44% | -0.29% | -4.90% | 7.96% | 46.07% | 143.21% |
|
Helvetia N 12:45:32 / 18.09.25 |
196.10 | 31.06% | 68.94% | -1.51% | -8.96% | 6.75% | 44.72% | 87.55% |
|
Sandoz Group N 12:51:27 / 18.09.25 |
47.52 | 28.84% | 76.98% | -1.51% | -3.45% | 10.67% | 37.10% | 0.00% |
|
Avolta N 12:50:40 / 18.09.25 |
46.08 | 26.53% | 39.00% | 1.41% | 0.09% | 8.12% | 35.21% | 35.28% |
|
Lindt PS 12:44:01 / 18.09.25 |
12'480.00 | 22.54% | 22.30% | -2.04% | 4.44% | -6.24% | 13.76% | 25.03% |
|
Bâloise N 12:50:02 / 18.09.25 |
197.70 | 20.78% | 50.38% | -1.64% | -8.81% | 7.33% | 16.02% | 42.08% |
|
Lindt N 12:11:42 / 18.09.25 |
122'200.00 | 20.20% | 17.84% | -1.93% | 3.04% | -6.86% | 14.42% | 19.48% |
|
Schindler PS 12:46:16 / 18.09.25 |
303.20 | 19.97% | 42.84% | -2.70% | -0.66% | 4.05% | 24.88% | 86.82% |
|
Galenica N 12:48:24 / 18.09.25 |
84.55 | 15.27% | 17.80% | -2.65% | -1.34% | -2.42% | 15.74% | 22.87% |
|
Schindler N 12:44:55 / 18.09.25 |
286.50 | 14.75% | 42.36% | -3.86% | -2.05% | 1.96% | 22.96% | 82.52% |
|
SMIM TR 12:51:30 / 18.09.25 |
4'709.25 | 10.63% | 16.14% | -2.03% | -1.77% | 1.54% | 8.72% | 25.55% |
|
Swiss Prime Site N 12:49:28 / 18.09.25 |
108.60 | 10.43% | 21.42% | -2.43% | -5.48% | -8.35% | 14.32% | 28.73% |
|
Flughafen Zürich N 12:49:23 / 18.09.25 |
235.20 | 9.83% | 36.10% | -3.53% | -3.69% | 5.28% | 15.07% | 53.70% |
|
BKW N 12:48:48 / 18.09.25 |
161.80 | 8.66% | 9.16% | -1.34% | -4.60% | -6.37% | 8.16% | 34.54% |
|
SMIM 12:51:30 / 18.09.25 |
2'826.09 | 7.91% | 10.38% | -2.03% | -1.77% | 1.50% | 6.05% | 16.16% |
|
PSP N 12:48:13 / 18.09.25 |
132.80 | 2.87% | 12.76% | -1.41% | -1.70% | -8.98% | 8.23% | 23.01% |
|
Roche I 12:50:28 / 18.09.25 |
274.20 | 1.18% | 4.74% | -2.83% | -0.07% | -1.22% | -4.19% | -29.79% |
|
Temenos N 12:46:31 / 18.09.25 |
65.80 | 0.00% | -18.05% | 4.94% | -9.18% | 12.67% | 10.13% | -14.21% |
|
Adecco N 12:50:19 / 18.09.25 |
21.12 | -4.38% | -48.19% | -6.22% | -19.33% | -9.36% | -26.62% | -28.42% |
|
Julius Bär N 12:49:55 / 18.09.25 |
55.58 | -4.94% | 18.26% | -4.21% | -5.09% | 4.79% | 10.94% | 15.16% |
|
Ems-Chemie N 12:43:34 / 18.09.25 |
577.00 | -5.81% | -15.42% | -4.47% | -6.79% | -2.45% | -15.46% | -6.57% |
|
Barry Callebaut N 12:49:55 / 18.09.25 |
1'089.00 | -7.81% | -21.78% | -7.08% | 8.79% | 25.10% | -28.36% | -42.49% |
|
Georg Fischer N 12:49:17 / 18.09.25 |
63.10 | -8.23% | 3.11% | -3.22% | -2.47% | -1.10% | -2.85% | 25.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 12:50:19 / 18.09.25 |
21.12 | -1.22% |
21.40 09:00 |
20.98 09:47 |
29.72 18.03.25 |
19.670 09.04.25 |
172'861 |
|
Amrize N 12:46:58 / 18.09.25 |
42.47 | -1.00% |
42.79 09:05 |
42.44 12:26 |
46.00 23.06.25 |
35.20 07.08.25 |
186'054 |
|
ams-OSRAM I 12:49:56 / 18.09.25 |
10.830 | 4.44% |
10.890 12:37 |
10.390 09:14 |
12.850 18.07.25 |
4.940 09.04.25 |
315'200 |
|
Avolta N 12:50:40 / 18.09.25 |
46.08 | 0.22% |
46.20 11:51 |
45.50 10:25 |
47.30 21.08.25 |
27.50 07.04.25 |
11'082 |
|
Barry Callebaut N 12:49:55 / 18.09.25 |
1'089.00 | -1.89% |
1'091.00 12:43 |
1'053.00 09:09 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'439 |
|
Belimo N 12:36:02 / 18.09.25 |
854.50 | 1.54% |
863.00 11:01 |
836.00 09:00 |
975.00 21.07.25 |
443.00 07.04.25 |
1'394 |
|
BKW N 12:48:48 / 18.09.25 |
161.80 | -0.86% |
163.00 09:00 |
160.80 09:15 |
184.40 05.08.25 |
143.70 11.03.25 |
10'214 |
|
Bâloise N 12:50:02 / 18.09.25 |
197.70 | -0.25% |
198.60 11:18 |
196.50 09:20 |
217.80 22.08.25 |
160.20 07.04.25 |
7'053 |
|
Clariant N 12:50:00 / 18.09.25 |
7.735 | -2.46% |
7.900 09:20 |
7.720 10:40 |
10.674 24.02.25 |
6.397 07.04.25 |
236'116 |
|
DocMorris N 12:49:54 / 18.09.25 |
6.465 | 2.54% |
6.575 10:34 |
6.240 09:30 |
16.474 02.05.25 |
5.950 09.09.25 |
209'608 |
|
Ems-Chemie N 12:43:34 / 18.09.25 |
577.00 | 0.17% |
579.50 11:02 |
575.00 09:00 |
685.50 11.03.25 |
536.50 07.04.25 |
1'752 |
|
Flughafen Zürich N 12:49:23 / 18.09.25 |
235.20 | -1.59% |
239.60 09:48 |
235.20 12:49 |
249.00 27.08.25 |
185.10 07.04.25 |
8'669 |
|
Galderma Group N 12:50:11 / 18.09.25 |
145.60 | 0.28% |
147.40 10:15 |
145.30 09:00 |
148.30 10.09.25 |
72.70 09.04.25 |
20'168 |
|
Galenica N 12:48:24 / 18.09.25 |
84.55 | -1.34% |
85.55 09:00 |
84.50 12:44 |
90.15 21.07.25 |
74.10 03.01.25 |
19'516 |
|
Georg Fischer N 12:49:17 / 18.09.25 |
63.10 | 0.16% |
63.30 11:23 |
62.50 09:38 |
74.20 07.03.25 |
50.00 07.04.25 |
69'950 |
|
Helvetia N 12:45:32 / 18.09.25 |
196.10 | 0.15% |
196.90 11:00 |
194.90 09:18 |
216.60 21.08.25 |
151.00 03.01.25 |
7'457 |
|
Julius Bär N 12:49:55 / 18.09.25 |
55.58 | -0.32% |
55.94 11:08 |
55.50 09:44 |
65.04 31.01.25 |
45.50 07.04.25 |
58'131 |
|
Lindt N 12:11:42 / 18.09.25 |
122'200.00 | 1.66% |
122'400.00 09:59 |
120'800.00 09:03 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
29 |
|
Lindt PS 12:44:01 / 18.09.25 |
12'480.00 | 1.13% |
12'540.00 10:00 |
12'370.00 09:03 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
460 |
|
PSP N 12:48:13 / 18.09.25 |
132.80 | 0.15% |
133.30 11:15 |
131.60 09:20 |
150.00 24.06.25 |
128.00 06.03.25 |
11'929 |
|
Roche I 12:50:28 / 18.09.25 |
274.20 | 0.15% |
275.40 09:06 |
273.00 09:00 |
333.60 12.03.25 |
244.00 09.04.25 |
5'083 |
|
Sandoz Group N 12:51:27 / 18.09.25 |
47.52 | -0.77% |
48.63 09:55 |
47.32 12:38 |
50.88 27.08.25 |
26.25 07.04.25 |
92'460 |
|
Schindler N 12:44:55 / 18.09.25 |
286.50 | 0.88% |
291.00 09:51 |
283.00 09:00 |
301.50 12.09.25 |
240.00 07.04.25 |
8'144 |
|
Schindler PS 12:46:16 / 18.09.25 |
303.20 | 0.93% |
308.40 09:45 |
299.80 09:00 |
315.80 15.09.25 |
245.20 13.01.25 |
30'689 |
|
SGS Rg 12:51:05 / 18.09.25 |
80.52 | -2.14% |
82.32 09:07 |
80.50 12:48 |
99.06 12.02.25 |
71.12 09.04.25 |
119'594 |