×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SMI
- Valor: 998089
- 19.09.2024 - 17:31:35
- 12'058.30
- 0.63%
- 76.00
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:31:35 / 19.09.24 |
12'058.30 | 0.63% | 76.00 | ||||
|
Alcon N 17:31:45 / 19.09.24 |
83.04 | 1.79% | 1.46 | 0.0000 | 0.0000 | 507'072 | |
|
Geberit N 17:31:35 / 19.09.24 |
557.20 | 2.05% | 11.20 | 558.20 | 0.0000 | 76'267 | |
|
Givaudan N 17:39:05 / 19.09.24 |
4'470.00 | 0.31% | 14.00 | 4'468.00 | 0.0000 | 14'222 | |
|
Holcim N 17:31:35 / 19.09.24 |
84.64 | 2.20% | 1.82 | 0.0000 | 0.0000 | 1'171'657 | |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | 1.24% | 0.90 | 73.62 | 0.0000 | 508'478 | |
|
Nestlé N 17:36:57 / 19.09.24 |
85.40 | -0.35% | -0.30 | 0.0000 | 0.0000 | 3'028'785 | |
|
Novartis N 17:36:50 / 19.09.24 |
98.44 | 0.41% | 0.40 | 98.75 | 0.0000 | 2'118'453 | |
|
Partners N 17:31:35 / 19.09.24 |
1'229.00 | 3.06% | 36.50 | 1'230.50 | 0.0000 | 63'488 | |
|
Roche GS 17:33:48 / 19.09.24 |
267.50 | -0.34% | -0.90 | 269.90 | 0.0000 | 638'851 | |
|
Sika N 17:39:07 / 19.09.24 |
276.20 | 3.14% | 8.40 | 0.0000 | 0.0000 | 280'616 | |
|
Swiss Life N 17:31:35 / 19.09.24 |
708.20 | 0.94% | 6.60 | 708.20 | 0.0000 | 47'789 | |
|
Swiss Re N 17:32:19 / 19.09.24 |
115.85 | 0.39% | 0.45 | 116.00 | 0.0000 | 480'081 | |
|
UBS N 17:35:27 / 19.09.24 |
25.65 | 1.46% | 0.37 | 25.65 | 0.0000 | 4'528'625 | |
|
Zurich Insurance N 17:31:35 / 19.09.24 |
509.40 | 0.47% | 2.40 | 513.00 | 0.0000 | 163'194 | |
|
ABB N 17:31:35 / 19.09.24 |
48.57 | 2.17% | 1.03 | 0.0000 | 48.53 | 2'434'325 | |
|
Richemont N 17:31:35 / 19.09.24 |
118.05 | 0.04% | 0.05 | 0.0000 | 118.45 | 1'453'369 | |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -0.49% | -1.20 | 242.20 | 242.40 | 190'915 | |
|
Sonova N 17:31:35 / 19.09.24 |
297.00 | 0.68% | 2.00 | 0.0000 | 296.80 | 108'572 | |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 1.27% | 6.80 | 547.20 | 542.60 | 134'367 | |
|
Swisscom N 17:34:55 / 19.09.24 |
542.50 | -1.27% | -7.00 | 542.50 | 543.00 | 85'904 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI 17:31:35 / 19.09.24 |
12'058.30 | 8.26% | 11.68% | 0.63% | -2.01% | 0.45% | 8.78% | 0.39% |
|
ABB N 17:31:35 / 19.09.24 |
48.57 | 27.45% | 69.42% | 3.65% | 1.38% | -2.47% | 48.90% | 48.96% |
|
Alcon N 17:31:45 / 19.09.24 |
83.04 | 24.28% | 29.12% | -1.94% | 1.94% | 3.39% | 17.02% | 4.14% |
|
Richemont N 17:31:35 / 19.09.24 |
118.05 | 1.94% | -1.58% | -1.09% | -13.99% | -16.87% | 2.47% | 18.62% |
|
Geberit N 17:31:35 / 19.09.24 |
557.20 | 1.30% | 25.37% | 4.15% | 5.53% | 3.72% | 22.81% | -26.77% |
|
Givaudan N 17:39:05 / 19.09.24 |
4'470.00 | 27.90% | 57.29% | -1.63% | 6.66% | 2.74% | 51.63% | -0.74% |
|
Holcim N 17:31:35 / 19.09.24 |
84.64 | 25.45% | 72.97% | 5.91% | 4.93% | 6.65% | 43.17% | 76.55% |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -15.91% | 13.24% | -4.57% | -6.26% | -5.64% | -9.28% | -31.45% |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | -8.85% | 27.41% | 2.59% | -5.98% | -14.85% | 14.18% | -17.20% |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 51.03% | 17.90% | -0.29% | -4.15% | 11.13% | 26.91% | -29.04% |
|
Nestlé N 17:36:57 / 19.09.24 |
85.40 | -12.11% | -20.01% | -2.82% | -4.52% | -7.31% | -20.87% | -25.07% |
|
Novartis N 17:36:50 / 19.09.24 |
98.44 | 15.52% | 23.75% | 0.00% | -1.95% | 3.13% | 12.03% | 33.57% |
|
Partners N 17:31:35 / 19.09.24 |
1'229.00 | -1.69% | 46.00% | 4.82% | 0.74% | 8.04% | 20.61% | -25.65% |
|
Roche GS 17:33:48 / 19.09.24 |
267.50 | 9.78% | -7.61% | 1.71% | -5.44% | 6.83% | 6.55% | -21.73% |
|
Sika N 17:39:07 / 19.09.24 |
276.20 | -2.16% | 20.79% | 4.38% | 4.38% | 6.19% | 15.13% | -17.32% |
|
Sonova N 17:31:35 / 19.09.24 |
297.00 | 7.51% | 34.52% | -2.11% | 1.05% | 7.65% | 35.06% | -22.20% |
|
Swiss Life N 17:31:35 / 19.09.24 |
708.20 | 20.14% | 47.15% | 1.52% | 5.17% | 7.56% | 23.38% | 47.36% |
|
Swiss Re N 17:32:19 / 19.09.24 |
115.85 | 22.04% | 33.44% | 0.56% | -0.04% | 3.67% | 21.92% | 43.14% |
|
Swisscom N 17:34:55 / 19.09.24 |
542.50 | 8.60% | 8.47% | -1.00% | 2.26% | 8.54% | -2.43% | 2.56% |
|
UBS N 17:35:27 / 19.09.24 |
25.65 | -3.14% | 46.93% | 3.93% | -2.06% | -2.73% | 10.13% | 65.12% |
|
Zurich Insurance N 17:31:35 / 19.09.24 |
509.40 | 15.33% | 14.63% | 1.15% | 4.92% | 6.10% | 18.38% | 30.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:31:35 / 19.09.24 |
12'058.30 | 0.63% |
12'122.87 15:17 |
12'034.39 09:53 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
ABB N 17:31:35 / 19.09.24 |
48.57 | 2.17% |
48.85 15:41 |
47.92 09:01 |
52.46 15.07.24 |
35.15 19.01.24 |
2'434'325 |
|
Alcon N 17:31:45 / 19.09.24 |
83.04 | 1.79% |
83.90 15:25 |
82.54 09:00 |
85.34 13.09.24 |
62.24 03.01.24 |
507'072 |
|
Richemont N 17:31:35 / 19.09.24 |
118.05 | 0.04% |
120.05 11:34 |
118.05 09:58 |
151.10 07.06.24 |
104.10 17.01.24 |
1'453'369 |
|
Geberit N 17:31:35 / 19.09.24 |
557.20 | 2.05% |
561.60 15:17 |
550.20 09:38 |
571.20 28.05.24 |
477.50 25.04.24 |
76'267 |
|
Givaudan N 17:39:05 / 19.09.24 |
4'470.00 | 0.31% |
4'479.00 09:02 |
4'402.00 09:52 |
4'594.00 17.09.24 |
3'287.00 08.01.24 |
14'222 |
|
Holcim N 17:31:35 / 19.09.24 |
84.64 | 2.20% |
84.94 15:30 |
82.90 09:02 |
85.58 23.07.24 |
63.02 17.01.24 |
1'171'657 |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -0.49% |
246.00 09:13 |
241.70 17:00 |
301.90 12.01.24 |
236.00 19.03.24 |
190'915 |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | 1.24% |
74.18 15:41 |
72.80 09:47 |
93.50 06.06.24 |
68.50 30.04.24 |
508'478 |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 1.27% |
547.20 11:33 |
539.40 09:10 |
589.40 29.07.24 |
339.00 08.01.24 |
134'367 |
|
Nestlé N 17:36:57 / 19.09.24 |
85.40 | -0.35% |
86.42 09:01 |
85.00 16:16 |
100.70 03.01.24 |
85.00 19.09.24 |
3'028'785 |
|
Novartis N 17:36:50 / 19.09.24 |
98.44 | 0.41% |
98.89 13:58 |
98.19 16:26 |
102.72 02.09.24 |
83.63 19.04.24 |
2'118'453 |
|
Partners N 17:31:35 / 19.09.24 |
1'229.00 | 3.06% |
1'232.00 17:14 |
1'208.00 09:19 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
63'488 |
|
Roche GS 17:33:48 / 19.09.24 |
267.50 | -0.34% |
271.00 09:00 |
267.20 16:25 |
288.20 02.09.24 |
212.90 03.05.24 |
638'851 |
|
Sika N 17:39:07 / 19.09.24 |
276.20 | 3.14% |
279.30 15:16 |
270.40 09:40 |
287.60 15.05.24 |
230.90 22.01.24 |
280'616 |
|
Sonova N 17:31:35 / 19.09.24 |
297.00 | 0.68% |
299.50 09:00 |
294.60 11:59 |
307.10 13.09.24 |
244.10 19.04.24 |
108'572 |
|
Swiss Life N 17:31:35 / 19.09.24 |
708.20 | 0.94% |
712.40 15:30 |
702.80 09:43 |
712.40 19.09.24 |
573.20 05.01.24 |
47'789 |
|
Swiss Re N 17:32:19 / 19.09.24 |
115.85 | 0.39% |
116.90 14:30 |
115.20 09:36 |
118.30 23.08.24 |
94.88 03.01.24 |
480'081 |
|
Swisscom N 17:34:55 / 19.09.24 |
542.50 | -1.27% |
549.50 09:00 |
541.50 16:23 |
559.80 28.03.24 |
486.80 30.05.24 |
85'904 |
|
UBS N 17:35:27 / 19.09.24 |
25.65 | 1.46% |
25.78 15:30 |
25.41 09:36 |
28.78 03.06.24 |
22.53 05.08.24 |
4'528'625 |
|
Zurich Insurance N 17:31:35 / 19.09.24 |
509.40 | 0.47% |
513.20 15:30 |
508.00 09:00 |
515.20 17.09.24 |
428.20 09.02.24 |
163'194 |