×
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
- 14.05.2025 - 13:04:29
- 2'756.06
- 0.30%
- 8.29
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 12:15:19 / 14.05.25 |
118'600.00 | 0.17% | 200.00 | 118'600.00 | 118'800.00 | 30 | |
|
Lindt PS 13:02:35 / 14.05.25 |
12'260.00 | 0.49% | 60.00 | 12'260.00 | 12'280.00 | 425 | |
|
Barry Callebaut N 12:59:13 / 14.05.25 |
794.00 | -0.50% | -4.00 | 793.00 | 794.50 | 3'971 | |
|
Belimo N 12:59:45 / 14.05.25 |
774.50 | 0.78% | 6.00 | 774.00 | 775.00 | 3'801 | |
|
Ems-Chemie N 12:56:14 / 14.05.25 |
612.50 | 0.66% | 4.00 | 612.00 | 612.50 | 2'185 | |
|
VAT N 13:02:11 / 14.05.25 |
326.50 | -0.94% | -3.10 | 326.40 | 326.70 | 11'033 | |
|
Schindler PS 13:02:11 / 14.05.25 |
297.40 | 0.88% | 2.60 | 297.20 | 297.40 | 22'661 | |
|
Schindler N 12:58:17 / 14.05.25 |
285.00 | 0.35% | 1.00 | 285.50 | 286.00 | 4'705 | |
|
Roche I 13:00:08 / 14.05.25 |
274.00 | 0.22% | 0.60 | 273.60 | 274.00 | 4'562 | |
|
Flughafen Zürich N 12:52:34 / 14.05.25 |
215.60 | 1.51% | 3.20 | 215.20 | 215.60 | 8'439 | |
|
Bâloise N 12:57:18 / 14.05.25 |
188.00 | 0.80% | 1.50 | 187.90 | 188.10 | 14'651 | |
|
Helvetia N 13:00:47 / 14.05.25 |
185.20 | 1.31% | 2.40 | 185.00 | 185.30 | 9'453 | |
|
Tecan N 13:02:40 / 14.05.25 |
171.10 | 0.00% | 0.00 | 171.00 | 171.30 | 12'344 | |
|
BKW N 13:00:00 / 14.05.25 |
158.70 | 0.95% | 1.50 | 158.60 | 158.90 | 5'656 | |
|
The Swatch Group I 13:02:11 / 14.05.25 |
147.40 | -1.60% | -2.40 | 147.35 | 147.45 | 26'501 | |
|
PSP N 13:02:22 / 14.05.25 |
141.20 | 1.00% | 1.40 | 141.10 | 141.30 | 22'874 | |
|
Straumann N 13:00:57 / 14.05.25 |
112.65 | -1.31% | -1.50 | 112.60 | 112.65 | 32'852 | |
|
Swiss Prime Site N 12:44:03 / 14.05.25 |
112.50 | 0.45% | 0.50 | 112.50 | 112.70 | 20'631 | |
|
Galderma Group N 13:04:06 / 14.05.25 |
98.50 | 0.51% | 0.50 | 98.35 | 98.50 | 39'845 | |
|
SGS Rg 13:04:13 / 14.05.25 |
85.70 | 0.92% | 0.78 | 85.66 | 85.72 | 36'670 | |
|
Galenica N 13:00:01 / 14.05.25 |
84.45 | 0.54% | 0.45 | 84.40 | 84.50 | 17'069 | |
|
Georg Fischer N 13:02:52 / 14.05.25 |
66.15 | 0.38% | 0.25 | 66.10 | 66.25 | 24'759 | |
|
Temenos N 13:03:53 / 14.05.25 |
63.70 | 0.95% | 0.60 | 63.65 | 63.80 | 64'786 | |
|
Julius Bär N 13:03:35 / 14.05.25 |
58.96 | 0.24% | 0.14 | 58.94 | 58.98 | 136'191 | |
|
Avolta N 12:59:27 / 14.05.25 |
44.88 | 0.00% | 0.00 | 44.88 | 44.90 | 23'597 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMIM 13:04:30 / 14.05.25 |
2'756.06 | 5.24% | 7.12% | 2.87% | 10.38% | -2.52% | 3.72% | -2.26% |
|
SMIM TR 13:04:30 / 14.05.25 |
4'582.27 | 7.65% | 12.46% | 2.87% | 11.32% | -0.34% | 6.45% | 5.94% |
|
Adecco N 13:03:28 / 14.05.25 |
23.98 | 9.48% | -40.68% | 15.73% | 9.10% | 9.10% | -33.98% | -31.52% |
|
ams-OSRAM I 13:00:27 / 14.05.25 |
8.295 | 38.06% | -61.23% | 16.91% | 43.14% | -12.22% | -40.07% | -86.55% |
|
Bâloise N 12:57:18 / 14.05.25 |
188.00 | 13.65% | 41.50% | -1.21% | 2.90% | 11.90% | 27.98% | 14.98% |
|
Barry Callebaut N 12:59:13 / 14.05.25 |
794.00 | -33.72% | -43.76% | 9.37% | 7.08% | -23.58% | -50.34% | -64.69% |
|
Belimo N 12:59:45 / 14.05.25 |
774.50 | 28.19% | 65.70% | 4.24% | 44.50% | 16.29% | 75.94% | 101.71% |
|
BKW N 13:00:00 / 14.05.25 |
158.70 | 4.66% | 5.15% | -3.00% | 1.93% | 4.00% | 10.98% | 36.22% |
|
Clariant N 12:59:30 / 14.05.25 |
9.440 | -5.40% | -20.89% | 4.14% | 11.58% | -11.94% | -32.04% | -40.21% |
|
Avolta N 12:59:27 / 14.05.25 |
44.88 | 23.50% | 35.67% | 5.75% | 26.00% | 10.00% | 16.88% | 24.63% |
|
Ems-Chemie N 12:56:14 / 14.05.25 |
612.50 | -0.49% | -10.65% | 1.07% | 6.34% | -4.15% | -20.56% | -25.79% |
|
Flughafen Zürich N 12:52:34 / 14.05.25 |
215.60 | -2.39% | 20.96% | 0.94% | 5.89% | -3.23% | 12.35% | 34.94% |
|
Galderma Group N 13:04:06 / 14.05.25 |
98.50 | -2.62% | 0.00% | 1.44% | 25.72% | -14.75% | 34.93% | 0.00% |
|
Galenica N 13:00:01 / 14.05.25 |
84.45 | 12.98% | 15.46% | -3.71% | 1.44% | 2.99% | 18.11% | 15.86% |
|
Georg Fischer N 13:02:52 / 14.05.25 |
66.15 | -4.01% | 7.86% | 10.43% | 13.76% | -5.50% | -4.13% | 29.72% |
|
Helvetia N 13:00:47 / 14.05.25 |
185.20 | 22.36% | 57.72% | -1.80% | 2.89% | 15.53% | 47.45% | 54.78% |
|
Julius Bär N 13:03:35 / 14.05.25 |
58.96 | 0.27% | 24.75% | 8.66% | 19.84% | 0.51% | 7.59% | 24.43% |
|
Lindt N 12:15:19 / 14.05.25 |
118'600.00 | 18.40% | 16.08% | -0.50% | 2.07% | 14.26% | 10.22% | 12.33% |
|
Lindt PS 13:02:35 / 14.05.25 |
12'260.00 | 21.15% | 20.91% | -1.05% | 2.08% | 14.79% | 14.47% | 23.48% |
|
PSP N 13:02:22 / 14.05.25 |
141.20 | 8.46% | 18.88% | -4.59% | 0.28% | 4.13% | 23.10% | 15.25% |
|
Roche I 13:00:08 / 14.05.25 |
274.00 | 1.03% | 4.59% | -3.99% | 1.93% | -13.40% | 10.13% | -21.84% |
|
Sandoz Group N 13:02:46 / 14.05.25 |
38.24 | 1.75% | 39.76% | 4.25% | 15.67% | -9.51% | 18.54% | 0.00% |
|
Schindler N 12:58:17 / 14.05.25 |
285.00 | 14.75% | 42.36% | 0.18% | 5.56% | 7.34% | 21.28% | 53.35% |
|
Schindler PS 13:02:11 / 14.05.25 |
297.40 | 17.73% | 40.18% | 1.02% | 7.13% | 8.22% | 23.71% | 60.09% |
|
SGS Rg 13:04:13 / 14.05.25 |
85.70 | -6.56% | 17.07% | 4.41% | 11.91% | -11.65% | 5.57% | -14.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:04:30 / 14.05.25 |
2'756.06 | 0.30% |
2'756.06 13:04 |
2'740.74 09:02 |
2'855.33 14.02.25 |
2'303.67 07.04.25 |
|
|
SMIM TR 13:04:30 / 14.05.25 |
4'582.27 | 0.30% |
4'582.27 13:04 |
4'556.80 09:02 |
4'643.22 14.02.25 |
3'776.50 07.04.25 |
|
|
Adecco N 13:03:28 / 14.05.25 |
23.98 | -2.04% |
24.58 09:12 |
23.90 11:14 |
29.72 18.03.25 |
19.670 09.04.25 |
131'723 |
|
ams-OSRAM I 13:00:27 / 14.05.25 |
8.295 | 1.22% |
8.345 09:02 |
8.130 10:29 |
10.600 24.02.25 |
4.940 09.04.25 |
129'131 |
|
Bâloise N 12:57:18 / 14.05.25 |
188.00 | 0.80% |
188.10 12:04 |
185.70 09:01 |
196.40 24.04.25 |
160.20 07.04.25 |
14'651 |
|
Barry Callebaut N 12:59:13 / 14.05.25 |
794.00 | -0.50% |
805.50 10:22 |
788.50 11:22 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'971 |
|
Belimo N 12:59:45 / 14.05.25 |
774.50 | 0.78% |
774.50 12:29 |
764.50 11:10 |
774.50 14.05.25 |
443.00 07.04.25 |
3'801 |
|
BKW N 13:00:00 / 14.05.25 |
158.70 | 0.95% |
159.00 11:58 |
156.00 09:02 |
166.10 04.04.25 |
143.70 11.03.25 |
5'656 |
|
Clariant N 12:59:30 / 14.05.25 |
9.440 | -1.10% |
9.530 09:15 |
9.330 09:48 |
11.180 24.02.25 |
6.700 07.04.25 |
144'788 |
|
Avolta N 12:59:27 / 14.05.25 |
44.88 | 0.00% |
45.00 09:15 |
44.60 11:23 |
45.16 13.05.25 |
27.50 07.04.25 |
23'597 |
|
Ems-Chemie N 12:56:14 / 14.05.25 |
612.50 | 0.66% |
612.50 12:26 |
603.00 09:45 |
685.50 11.03.25 |
536.50 07.04.25 |
2'185 |
|
Flughafen Zürich N 12:52:34 / 14.05.25 |
215.60 | 1.51% |
215.60 12:26 |
211.80 09:02 |
230.00 13.02.25 |
185.10 07.04.25 |
8'439 |
|
Galderma Group N 13:04:06 / 14.05.25 |
98.50 | 0.51% |
98.50 10:19 |
96.80 09:03 |
119.60 06.02.25 |
72.70 09.04.25 |
39'845 |
|
Galenica N 13:00:01 / 14.05.25 |
84.45 | 0.54% |
84.60 12:22 |
83.70 09:01 |
88.55 06.05.25 |
74.10 03.01.25 |
17'069 |
|
Georg Fischer N 13:02:52 / 14.05.25 |
66.15 | 0.38% |
66.15 09:14 |
65.45 09:40 |
74.20 07.03.25 |
50.00 07.04.25 |
24'759 |
|
Helvetia N 13:00:47 / 14.05.25 |
185.20 | 1.31% |
185.50 12:42 |
183.00 09:01 |
190.00 22.04.25 |
151.00 03.01.25 |
9'453 |
|
Julius Bär N 13:03:35 / 14.05.25 |
58.96 | 0.24% |
59.26 10:52 |
58.68 09:01 |
65.04 31.01.25 |
45.50 07.04.25 |
136'191 |
|
Lindt N 12:15:19 / 14.05.25 |
118'600.00 | 0.17% |
118'800.00 09:37 |
117'800.00 10:23 |
120'000.00 06.05.25 |
97'000.00 13.01.25 |
30 |
|
Lindt PS 13:02:35 / 14.05.25 |
12'260.00 | 0.49% |
12'270.00 12:04 |
12'140.00 09:02 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
425 |
|
PSP N 13:02:22 / 14.05.25 |
141.20 | 1.00% |
141.70 12:18 |
139.20 09:04 |
149.40 06.05.25 |
128.00 06.03.25 |
22'874 |
|
Roche I 13:00:08 / 14.05.25 |
274.00 | 0.22% |
274.00 13:00 |
272.00 11:03 |
333.60 12.03.25 |
244.00 09.04.25 |
4'562 |
|
Sandoz Group N 13:02:46 / 14.05.25 |
38.24 | 1.11% |
38.25 13:02 |
37.51 09:21 |
45.10 13.02.25 |
26.25 07.04.25 |
136'199 |
|
Schindler N 12:58:17 / 14.05.25 |
285.00 | 0.35% |
286.50 09:53 |
283.00 09:01 |
292.00 30.04.25 |
240.00 07.04.25 |
4'705 |
|
Schindler PS 13:02:11 / 14.05.25 |
297.40 | 0.88% |
298.20 10:25 |
294.00 09:05 |
300.80 30.04.25 |
245.20 13.01.25 |
22'661 |
|
SGS Rg 13:04:13 / 14.05.25 |
85.70 | 0.92% |
85.70 12:58 |
84.76 09:02 |
99.06 12.02.25 |
71.12 09.04.25 |
36'670 |