×
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
- 20.05.2025 - 17:30:39
- 2'806.57
- 0.41%
- 11.41
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:30:39 / 20.05.25 |
2'806.57 | 0.41% | 11.41 | ||||
|
SMIM TR 17:30:39 / 20.05.25 |
4'670.05 | 0.41% | 18.98 | ||||
|
Adecco N 17:30:39 / 20.05.25 |
24.06 | 2.38% | 0.56 | 24.06 | 0.0000 | 997'266 | |
|
ams-OSRAM I 17:30:39 / 20.05.25 |
7.550 | -1.31% | -0.10 | 7.455 | 7.455 | 170'567 | |
|
Bâloise N 17:30:39 / 20.05.25 |
192.70 | 0.47% | 0.90 | 192.90 | 0.0000 | 58'456 | |
|
Barry Callebaut N 17:34:55 / 20.05.25 |
734.50 | -0.07% | -0.50 | 0.0000 | 752.00 | 18'427 | |
|
Belimo N 17:35:23 / 20.05.25 |
803.50 | 1.58% | 12.50 | 802.50 | 0.0000 | 27'368 | |
|
BKW N 17:30:39 / 20.05.25 |
168.10 | 1.57% | 2.60 | 166.00 | 0.0000 | 67'757 | |
|
Clariant N 17:30:39 / 20.05.25 |
9.565 | 1.16% | 0.11 | 9.540 | 9.545 | 977'207 | |
|
Avolta N 17:35:23 / 20.05.25 |
44.62 | -0.36% | -0.16 | 44.52 | 44.56 | 220'814 | |
|
Ems-Chemie N 17:35:23 / 20.05.25 |
625.00 | 1.13% | 7.00 | 0.0000 | 0.0000 | 9'695 | |
|
Flughafen Zürich N 17:30:39 / 20.05.25 |
228.40 | 1.15% | 2.60 | 0.0000 | 228.80 | 44'938 | |
|
Galderma Group N 17:36:26 / 20.05.25 |
102.20 | 1.79% | 1.80 | 102.00 | 102.20 | 326'146 | |
|
Galenica N 17:30:39 / 20.05.25 |
88.05 | 0.86% | 0.75 | 88.00 | 88.10 | 86'323 | |
|
Georg Fischer N 17:30:39 / 20.05.25 |
66.55 | 0.68% | 0.45 | 66.50 | 66.70 | 149'950 | |
|
Helvetia N 17:30:49 / 20.05.25 |
190.10 | 0.11% | 0.20 | 0.0000 | 0.0000 | 77'707 | |
|
Julius Bär N 17:30:39 / 20.05.25 |
57.34 | -0.83% | -0.48 | 57.36 | 56.80 | 510'937 | |
|
Lindt N 17:30:39 / 20.05.25 |
123'800.00 | 0.49% | 600.00 | 123'200.00 | 123'600.00 | 112 | |
|
Lindt PS 17:30:39 / 20.05.25 |
12'730.00 | 0.24% | 30.00 | 12'720.00 | 0.0000 | 2'762 | |
|
PSP N 17:30:39 / 20.05.25 |
144.80 | 0.21% | 0.30 | 144.90 | 145.00 | 50'931 | |
|
Roche I 17:30:39 / 20.05.25 |
278.80 | 0.65% | 1.80 | 279.20 | 279.60 | 22'158 | |
|
Sandoz Group N 17:30:39 / 20.05.25 |
40.05 | 2.22% | 0.87 | 39.98 | 0.0000 | 985'189 | |
|
Schindler N 17:30:39 / 20.05.25 |
294.00 | 0.17% | 0.50 | 294.50 | 295.00 | 15'540 | |
|
Schindler PS 17:30:39 / 20.05.25 |
305.60 | 0.20% | 0.60 | 306.60 | 306.80 | 69'438 | |
|
SGS Rg 17:30:39 / 20.05.25 |
87.74 | -0.30% | -0.26 | 87.50 | 87.92 | 356'091 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMIM 17:30:39 / 20.05.25 |
2'806.57 | 7.16% | 8.97% | 2.14% | 12.05% | 0.31% | 6.07% | 2.73% |
|
SMIM TR 17:30:39 / 20.05.25 |
4'670.05 | 9.71% | 14.49% | 2.22% | 12.69% | 2.64% | 8.81% | 11.36% |
|
Adecco N 17:30:39 / 20.05.25 |
24.06 | 5.10% | -43.06% | -1.72% | 9.86% | 5.71% | -32.57% | -33.18% |
|
ams-OSRAM I 17:30:39 / 20.05.25 |
7.550 | 28.87% | -63.81% | -7.87% | 24.69% | -23.97% | -45.07% | -87.14% |
|
Bâloise N 17:30:39 / 20.05.25 |
192.70 | 16.88% | 45.52% | 3.32% | -0.93% | 12.03% | 26.11% | 18.10% |
|
Barry Callebaut N 17:34:55 / 20.05.25 |
734.50 | -38.95% | -48.20% | -7.96% | -2.52% | -34.13% | -54.38% | -64.93% |
|
Belimo N 17:35:23 / 20.05.25 |
803.50 | 31.94% | 70.55% | 4.55% | 49.91% | 30.65% | 83.20% | 111.21% |
|
BKW N 17:30:39 / 20.05.25 |
168.10 | 10.19% | 10.70% | 6.93% | 7.41% | 8.45% | 17.39% | 45.69% |
|
Clariant N 17:30:39 / 20.05.25 |
9.565 | -6.29% | -21.63% | 0.21% | 12.27% | -11.76% | -33.38% | -42.27% |
|
Avolta N 17:35:23 / 20.05.25 |
44.62 | 23.23% | 35.37% | -0.58% | 23.53% | 9.90% | 21.18% | 29.27% |
|
Ems-Chemie N 17:35:23 / 20.05.25 |
625.00 | 1.06% | -9.25% | 2.71% | 9.46% | -2.27% | -18.35% | -21.32% |
|
Flughafen Zürich N 17:30:39 / 20.05.25 |
228.40 | 3.77% | 28.59% | 7.53% | 11.52% | 4.01% | 19.71% | 43.82% |
|
Galderma Group N 17:36:26 / 20.05.25 |
102.20 | -0.24% | 0.00% | 4.29% | 31.87% | -8.44% | 36.92% | 0.00% |
|
Galenica N 17:30:39 / 20.05.25 |
88.05 | 17.42% | 20.00% | 4.82% | 5.89% | 7.18% | 24.45% | 23.31% |
|
Georg Fischer N 17:30:39 / 20.05.25 |
66.55 | -3.71% | 8.18% | 0.99% | 18.63% | -5.20% | -3.69% | 32.89% |
|
Helvetia N 17:30:49 / 20.05.25 |
190.10 | 27.11% | 63.85% | 3.99% | 2.31% | 14.45% | 47.94% | 63.28% |
|
Julius Bär N 17:30:39 / 20.05.25 |
57.34 | -1.43% | 22.63% | -2.52% | 15.93% | -2.48% | 6.03% | 26.38% |
|
Lindt N 17:30:39 / 20.05.25 |
123'800.00 | 23.20% | 20.78% | 4.56% | 6.91% | 12.34% | 14.42% | 24.32% |
|
Lindt PS 17:30:39 / 20.05.25 |
12'730.00 | 26.12% | 25.87% | 4.34% | 6.08% | 10.99% | 18.86% | 37.30% |
|
PSP N 17:30:39 / 20.05.25 |
144.80 | 12.10% | 22.87% | 3.58% | 0.56% | 9.86% | 26.80% | 20.32% |
|
Roche I 17:30:39 / 20.05.25 |
278.80 | 2.37% | 5.97% | 1.98% | 2.73% | -12.66% | 7.73% | -21.84% |
|
Sandoz Group N 17:30:39 / 20.05.25 |
40.05 | 5.41% | 44.79% | 5.90% | 23.76% | -0.67% | 25.63% | 0.00% |
|
Schindler N 17:30:39 / 20.05.25 |
294.00 | 18.59% | 47.12% | 3.52% | 9.50% | 11.79% | 26.18% | 59.34% |
|
Schindler PS 17:30:39 / 20.05.25 |
305.60 | 21.81% | 45.03% | 3.66% | 10.64% | 11.45% | 28.62% | 65.76% |
|
SGS Rg 17:30:39 / 20.05.25 |
87.74 | -3.17% | 21.31% | 3.32% | 14.16% | -8.34% | 7.92% | -7.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 17:30:39 / 20.05.25 |
123'800.00 | 0.49% |
124'800.00 09:48 |
122'600.00 16:27 |
124'800.00 20.05.25 |
97'000.00 13.01.25 |
112 |
|
Lindt PS 17:30:39 / 20.05.25 |
12'730.00 | 0.24% |
12'910.00 09:47 |
12'650.00 09:00 |
12'910.00 20.05.25 |
9'755.00 13.01.25 |
2'762 |
|
SMIM TR 17:30:39 / 20.05.25 |
4'670.05 | 0.41% |
4'677.31 15:22 |
4'639.75 09:47 |
4'677.31 20.05.25 |
3'776.50 07.04.25 |
|
|
SMIM 17:30:39 / 20.05.25 |
2'806.57 | 0.41% |
2'810.93 15:22 |
2'788.36 09:47 |
2'855.33 14.02.25 |
2'303.67 07.04.25 |
|
|
Barry Callebaut N 17:34:55 / 20.05.25 |
734.50 | -0.07% |
740.50 13:48 |
729.50 16:41 |
1'219.00 18.03.25 |
707.50 11.04.25 |
18'427 |
|
Ems-Chemie N 17:35:23 / 20.05.25 |
625.00 | 1.13% |
627.00 14:21 |
613.50 09:47 |
685.50 11.03.25 |
536.50 07.04.25 |
9'695 |
|
Belimo N 17:35:23 / 20.05.25 |
803.50 | 1.58% |
803.50 15:22 |
790.00 09:02 |
803.50 20.05.25 |
443.00 07.04.25 |
27'368 |
|
Schindler PS 17:30:39 / 20.05.25 |
305.60 | 0.20% |
306.80 17:17 |
303.80 10:09 |
306.80 20.05.25 |
245.20 13.01.25 |
69'438 |
|
Roche I 17:30:39 / 20.05.25 |
278.80 | 0.65% |
281.40 15:22 |
276.40 09:33 |
333.60 12.03.25 |
244.00 09.04.25 |
22'158 |
|
Schindler N 17:30:39 / 20.05.25 |
294.00 | 0.17% |
295.00 15:46 |
293.00 09:48 |
295.00 20.05.25 |
240.00 07.04.25 |
15'540 |
|
VAT N 17:35:23 / 20.05.25 |
310.70 | -2.69% |
318.00 09:00 |
307.50 11:31 |
375.90 21.02.25 |
236.50 07.04.25 |
126'571 |
|
Flughafen Zürich N 17:30:39 / 20.05.25 |
228.40 | 1.15% |
229.80 11:44 |
226.00 09:00 |
230.00 13.02.25 |
185.10 07.04.25 |
44'938 |
|
Bâloise N 17:30:39 / 20.05.25 |
192.70 | 0.47% |
193.20 17:19 |
190.60 09:13 |
196.40 24.04.25 |
160.20 07.04.25 |
58'456 |
|
Helvetia N 17:30:49 / 20.05.25 |
190.10 | 0.11% |
190.60 15:57 |
188.00 09:41 |
190.90 16.05.25 |
151.00 03.01.25 |
77'707 |
|
BKW N 17:30:39 / 20.05.25 |
168.10 | 1.57% |
168.40 16:57 |
165.30 10:56 |
168.40 20.05.25 |
143.70 11.03.25 |
67'757 |
|
Tecan N 17:35:23 / 20.05.25 |
176.30 | 0.46% |
177.30 13:53 |
174.20 09:14 |
248.00 28.01.25 |
131.50 07.04.25 |
41'692 |
|
PSP N 17:30:39 / 20.05.25 |
144.80 | 0.21% |
145.30 09:00 |
144.10 09:02 |
149.40 06.05.25 |
128.00 06.03.25 |
50'931 |
|
The Swatch Group I 17:30:39 / 20.05.25 |
150.05 | 1.49% |
150.25 17:19 |
146.75 09:48 |
179.95 25.02.25 |
120.30 07.04.25 |
152'678 |
|
Swiss Prime Site N 17:30:39 / 20.05.25 |
116.40 | 0.26% |
116.80 17:19 |
115.80 10:50 |
118.70 06.05.25 |
98.55 06.01.25 |
90'596 |
|
Straumann N 17:30:39 / 20.05.25 |
110.50 | -1.12% |
111.70 13:01 |
110.00 16:14 |
134.45 19.02.25 |
83.10 07.04.25 |
231'894 |
|
Galenica N 17:30:39 / 20.05.25 |
88.05 | 0.86% |
88.10 17:19 |
87.25 09:36 |
88.55 06.05.25 |
74.10 03.01.25 |
86'323 |
|
Galderma Group N 17:36:26 / 20.05.25 |
102.20 | 1.79% |
102.80 16:02 |
100.60 09:11 |
119.60 06.02.25 |
72.70 09.04.25 |
326'146 |
|
SGS Rg 17:30:39 / 20.05.25 |
87.74 | -0.30% |
88.34 13:34 |
87.62 09:47 |
99.06 12.02.25 |
71.12 09.04.25 |
356'091 |
|
Temenos N 17:35:23 / 20.05.25 |
61.60 | 0.41% |
62.05 15:04 |
61.15 09:06 |
81.10 13.02.25 |
56.20 24.04.25 |
235'133 |
|
Georg Fischer N 17:30:39 / 20.05.25 |
66.55 | 0.68% |
66.80 15:42 |
65.40 09:56 |
74.20 07.03.25 |
50.00 07.04.25 |
149'950 |