×
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
- 16.05.2025 - 17:31:03
- 2'777.30
- 0.19%
- 5.35
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:31:03 / 16.05.25 |
2'777.30 | 0.19% | 5.35 | ||||
|
SMIM TR 17:31:03 / 16.05.25 |
4'621.35 | 0.24% | 11.09 | ||||
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | -1.09% | -0.26 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:34:02 / 16.05.25 |
7.720 | -2.15% | -0.17 | 7.650 | 7.670 | ||
|
Bâloise N 17:31:15 / 16.05.25 |
192.00 | 0.47% | 0.90 | 191.10 | 192.00 | ||
|
Barry Callebaut N 17:38:15 / 16.05.25 |
745.50 | -1.45% | -11.00 | 745.00 | 748.00 | ||
|
Belimo N 17:31:03 / 16.05.25 |
787.50 | -0.13% | -1.00 | 784.50 | 792.00 | ||
|
BKW N 17:31:03 / 16.05.25 |
163.50 | 0.93% | 1.50 | 163.10 | 0.0000 | ||
|
Clariant N 17:31:03 / 16.05.25 |
9.410 | -1.47% | -0.14 | 9.375 | 9.500 | ||
|
Avolta N 17:31:03 / 16.05.25 |
44.10 | -2.26% | -1.02 | 44.14 | 44.20 | ||
|
Ems-Chemie N 17:31:03 / 16.05.25 |
615.00 | -0.16% | -1.00 | 613.50 | 615.00 | ||
|
Flughafen Zürich N 17:31:03 / 16.05.25 |
223.60 | 1.18% | 2.60 | 223.40 | 222.00 | ||
|
Galderma Group N 17:31:03 / 16.05.25 |
100.90 | 3.17% | 3.10 | 101.00 | 0.0000 | ||
|
Galenica N 17:31:03 / 16.05.25 |
86.30 | 0.88% | 0.75 | 0.0000 | 86.20 | ||
|
Georg Fischer N 17:31:03 / 16.05.25 |
65.95 | -0.90% | -0.60 | 65.50 | 65.60 | ||
|
Helvetia N 17:31:03 / 16.05.25 |
189.10 | -0.21% | -0.40 | 189.40 | 189.60 | ||
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | -2.64% | -1.56 | 57.48 | 57.54 | ||
|
Lindt N 17:31:03 / 16.05.25 |
120'000.00 | -0.33% | -400.00 | 119'000.00 | 121'600.00 | ||
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | -0.73% | -90.00 | 0.0000 | 12'260.00 | ||
|
PSP N 17:31:03 / 16.05.25 |
143.40 | 1.06% | 1.50 | 143.10 | 143.30 | ||
|
Roche I 17:37:27 / 16.05.25 |
274.40 | 0.15% | 0.40 | 277.00 | 274.00 | ||
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 1.80% | 0.69 | 0.0000 | 0.0000 | ||
|
Schindler N 17:31:03 / 16.05.25 |
290.00 | 0.52% | 1.50 | 289.50 | 0.0000 | ||
|
Schindler PS 17:31:14 / 16.05.25 |
301.60 | 0.60% | 1.80 | 300.60 | 301.00 | ||
|
SGS Rg 17:31:03 / 16.05.25 |
87.40 | 0.53% | 0.46 | 87.14 | 87.40 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Belimo N 17:31:03 / 16.05.25 |
787.50 | 31.53% | 70.01% | 3.01% | 45.88% | 18.42% | 79.96% | 106.96% |
|
Helvetia N 17:31:03 / 16.05.25 |
189.10 | 26.84% | 63.50% | 1.18% | 4.64% | 17.23% | 47.50% | 60.46% |
|
Bâloise N 17:31:15 / 16.05.25 |
192.00 | 16.45% | 44.99% | 1.21% | 2.91% | 14.56% | 28.26% | 17.82% |
|
Lindt N 17:31:03 / 16.05.25 |
120'000.00 | 20.40% | 18.04% | 0.17% | 3.26% | 12.57% | 11.52% | 14.23% |
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | 22.94% | 22.70% | -0.81% | 2.23% | 10.72% | 15.51% | 25.30% |
|
Schindler PS 17:31:14 / 16.05.25 |
301.60 | 19.73% | 42.56% | 2.17% | 9.42% | 9.35% | 26.40% | 62.80% |
|
Schindler N 17:31:03 / 16.05.25 |
290.00 | 16.57% | 44.61% | 1.75% | 8.46% | 9.02% | 24.73% | 55.78% |
|
Avolta N 17:31:03 / 16.05.25 |
44.10 | 24.16% | 36.40% | 2.89% | 26.81% | 8.35% | 17.60% | 25.30% |
|
BKW N 17:31:03 / 16.05.25 |
163.50 | 7.86% | 8.36% | 1.05% | 3.98% | 7.28% | 16.29% | 40.38% |
|
Swiss Prime Site N 17:31:03 / 16.05.25 |
115.90 | 15.28% | 26.77% | -0.43% | 1.42% | 6.82% | 35.48% | 20.92% |
|
PSP N 17:31:03 / 16.05.25 |
143.40 | 10.09% | 20.66% | -2.25% | -0.07% | 5.44% | 25.90% | 16.98% |
|
Galenica N 17:31:03 / 16.05.25 |
86.30 | 15.06% | 17.59% | -0.86% | 2.09% | 5.31% | 21.72% | 18.00% |
|
Flughafen Zürich N 17:31:03 / 16.05.25 |
223.60 | 1.56% | 25.85% | 4.98% | 8.02% | 1.82% | 16.40% | 40.41% |
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | 6.35% | -42.38% | 1.20% | 10.09% | 1.73% | -34.96% | -33.48% |
|
SMIM TR 17:31:03 / 16.05.25 |
4'621.35 | 8.57% | 13.49% | 2.23% | 11.82% | 0.21% | 7.68% | 6.91% |
|
SMIM 17:31:03 / 16.05.25 |
2'777.30 | 6.05% | 8.06% | 2.14% | 10.99% | -2.07% | 4.97% | -1.40% |
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | 0.82% | 25.43% | 3.49% | 19.81% | -2.24% | 5.69% | 25.11% |
|
Ems-Chemie N 17:31:03 / 16.05.25 |
615.00 | 0.74% | -9.54% | 4.77% | 7.98% | -4.43% | -19.40% | -24.88% |
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 3.31% | 41.91% | 2.79% | 18.04% | -6.39% | 22.19% | 0.00% |
|
Georg Fischer N 17:31:03 / 16.05.25 |
65.95 | -3.06% | 8.92% | 5.27% | 14.84% | -6.78% | -4.63% | 31.00% |
|
SGS Rg 17:31:03 / 16.05.25 |
87.40 | -4.34% | 19.85% | 4.35% | 13.06% | -9.11% | 8.28% | -12.11% |
|
Galderma Group N 17:31:03 / 16.05.25 |
100.90 | -2.82% | 0.00% | 1.15% | 24.51% | -11.29% | 36.57% | 0.00% |
|
VAT N 17:31:03 / 16.05.25 |
319.00 | -5.22% | -22.92% | 5.80% | 19.80% | -12.98% | -31.49% | 15.21% |
|
Straumann N 17:31:03 / 16.05.25 |
112.80 | -1.88% | -17.33% | 5.52% | 15.66% | -13.56% | -7.12% | -5.80% |
|
Roche I 17:37:27 / 16.05.25 |
274.40 | 1.26% | 4.82% | -1.08% | 1.56% | -13.60% | 6.27% | -21.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:31:03 / 16.05.25 |
2'777.30 | 0.19% |
2'791.60 12:22 |
2'768.58 15:42 |
2'855.33 14.02.25 |
2'303.67 07.04.25 |
|
|
SMIM TR 17:31:03 / 16.05.25 |
4'621.35 | 0.24% |
4'645.14 12:22 |
4'606.83 15:42 |
4'645.14 16.05.25 |
3'776.50 07.04.25 |
|
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | -1.09% |
23.82 09:01 |
23.36 13:31 |
29.72 18.03.25 |
19.670 09.04.25 |
751'919 |
|
ams-OSRAM I 17:34:02 / 16.05.25 |
7.720 | -2.15% |
7.980 09:01 |
7.585 16:42 |
10.600 24.02.25 |
4.940 09.04.25 |
622'568 |
|
Bâloise N 17:31:15 / 16.05.25 |
192.00 | 0.47% |
192.40 10:15 |
190.30 09:01 |
196.40 24.04.25 |
160.20 07.04.25 |
67'056 |
|
Barry Callebaut N 17:38:15 / 16.05.25 |
745.50 | -1.45% |
772.00 09:25 |
745.50 17:31 |
1'219.00 18.03.25 |
707.50 11.04.25 |
21'416 |
|
Belimo N 17:31:03 / 16.05.25 |
787.50 | -0.13% |
795.50 12:22 |
784.00 09:01 |
795.50 16.05.25 |
443.00 07.04.25 |
16'372 |
|
BKW N 17:31:03 / 16.05.25 |
163.50 | 0.93% |
163.70 09:30 |
162.40 15:27 |
166.10 04.04.25 |
143.70 11.03.25 |
27'608 |
|
Clariant N 17:31:03 / 16.05.25 |
9.410 | -1.47% |
9.575 09:01 |
9.330 15:03 |
11.180 24.02.25 |
6.700 07.04.25 |
669'940 |
|
Avolta N 17:31:03 / 16.05.25 |
44.10 | -2.26% |
44.68 10:57 |
43.76 09:07 |
45.16 13.05.25 |
27.50 07.04.25 |
194'909 |
|
Ems-Chemie N 17:31:03 / 16.05.25 |
615.00 | -0.16% |
622.50 09:11 |
611.50 16:24 |
685.50 11.03.25 |
536.50 07.04.25 |
12'813 |
|
Flughafen Zürich N 17:31:03 / 16.05.25 |
223.60 | 1.18% |
223.60 17:15 |
220.60 09:45 |
230.00 13.02.25 |
185.10 07.04.25 |
33'589 |
|
Galderma Group N 17:31:03 / 16.05.25 |
100.90 | 3.17% |
100.90 10:55 |
99.30 09:01 |
119.60 06.02.25 |
72.70 09.04.25 |
243'832 |
|
Galenica N 17:31:03 / 16.05.25 |
86.30 | 0.88% |
86.40 12:41 |
85.55 09:01 |
88.55 06.05.25 |
74.10 03.01.25 |
93'784 |
|
Georg Fischer N 17:31:03 / 16.05.25 |
65.95 | -0.90% |
66.95 09:23 |
65.15 15:14 |
74.20 07.03.25 |
50.00 07.04.25 |
130'447 |
|
Helvetia N 17:31:03 / 16.05.25 |
189.10 | -0.21% |
190.90 10:15 |
187.70 09:01 |
190.90 16.05.25 |
151.00 03.01.25 |
77'552 |
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | -2.64% |
59.08 09:13 |
57.28 14:58 |
65.04 31.01.25 |
45.50 07.04.25 |
655'639 |
|
Lindt N 17:31:03 / 16.05.25 |
120'000.00 | -0.33% |
121'600.00 12:09 |
119'000.00 16:50 |
121'600.00 16.05.25 |
97'000.00 13.01.25 |
174 |
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | -0.73% |
12'550.00 12:06 |
12'240.00 17:13 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
3'887 |
|
PSP N 17:31:03 / 16.05.25 |
143.40 | 1.06% |
143.50 16:35 |
142.30 11:52 |
149.40 06.05.25 |
128.00 06.03.25 |
63'751 |
|
Roche I 17:37:27 / 16.05.25 |
274.40 | 0.15% |
277.40 09:26 |
273.00 15:26 |
333.60 12.03.25 |
244.00 09.04.25 |
24'868 |
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 1.80% |
39.24 16:02 |
38.40 09:01 |
45.10 13.02.25 |
26.25 07.04.25 |
845'795 |
|
Schindler N 17:31:03 / 16.05.25 |
290.00 | 0.52% |
292.00 10:31 |
289.00 09:01 |
292.00 30.04.25 |
240.00 07.04.25 |
29'458 |
|
Schindler PS 17:31:14 / 16.05.25 |
301.60 | 0.60% |
302.40 11:27 |
299.40 09:01 |
302.40 16.05.25 |
245.20 13.01.25 |
68'840 |
|
SGS Rg 17:31:03 / 16.05.25 |
87.40 | 0.53% |
87.86 09:16 |
86.96 15:34 |
99.06 12.02.25 |
71.12 09.04.25 |
434'495 |