×
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
- 09.10.2024 - 17:30:04
- 12'122.93
- 0.93%
- 111.94
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:04 / 09.10.24 |
12'122.93 | 0.93% | 111.94 | ||||
|
ABB N 17:31:06 / 09.10.24 |
49.95 | 1.09% | 0.54 | 0.0000 | 0.0000 | 1'525'627 | |
|
Alcon N 17:31:52 / 09.10.24 |
82.62 | 0.71% | 0.58 | 84.00 | 0.0000 | 511'827 | |
|
Richemont N 17:31:30 / 09.10.24 |
131.85 | 1.38% | 1.80 | 131.65 | 0.0000 | 602'599 | |
|
Geberit N 17:32:29 / 09.10.24 |
528.40 | -0.45% | -2.40 | 0.0000 | 0.0000 | 44'963 | |
|
Givaudan N 17:30:04 / 09.10.24 |
4'418.00 | -0.61% | -27.00 | 4'417.00 | 0.0000 | 15'157 | |
|
Holcim N 17:30:04 / 09.10.24 |
83.82 | 1.04% | 0.86 | 0.0000 | 83.80 | 624'388 | |
|
Kühne + Nagel N 17:30:24 / 09.10.24 |
224.00 | -0.80% | -1.80 | 0.0000 | 0.0000 | 222'740 | |
|
Logitech N 17:35:38 / 09.10.24 |
73.18 | -0.03% | -0.02 | 0.0000 | 0.0000 | 470'410 | |
|
Lonza N 17:30:04 / 09.10.24 |
531.80 | 0.68% | 3.60 | 0.0000 | 0.0000 | 110'789 | |
|
Nestlé N 17:39:50 / 09.10.24 |
83.96 | 0.74% | 0.62 | 0.0000 | 0.0000 | 2'358'983 | |
|
Novartis N 17:36:39 / 09.10.24 |
99.27 | 1.73% | 1.69 | 0.0000 | 0.0000 | 2'452'434 | |
|
Partners N 17:32:30 / 09.10.24 |
1'284.00 | 1.62% | 20.50 | 1'262.00 | 1'262.00 | 30'340 | |
|
Roche GS 17:34:45 / 09.10.24 |
265.70 | 0.87% | 2.30 | 0.0000 | 0.0000 | 626'579 | |
|
Sika N 17:39:34 / 09.10.24 |
261.00 | -0.42% | -1.10 | 0.0000 | 261.60 | 213'590 | |
|
Sonova N 17:30:04 / 09.10.24 |
319.30 | 0.50% | 1.60 | 0.0000 | 0.0000 | 170'293 | |
|
Swiss Life N 17:30:04 / 09.10.24 |
705.40 | 0.69% | 4.80 | 705.40 | 0.0000 | 29'615 | |
|
Swiss Re N 17:34:27 / 09.10.24 |
112.55 | 1.90% | 2.10 | 0.0000 | 0.0000 | 641'173 | |
|
Swisscom N 17:30:04 / 09.10.24 |
555.00 | 0.54% | 3.00 | 0.0000 | 0.0000 | 42'728 | |
|
UBS N 17:39:23 / 09.10.24 |
27.07 | 1.42% | 0.38 | 0.0000 | 0.0000 | 2'910'164 | |
|
Zurich Insurance N 17:31:49 / 09.10.24 |
509.40 | 0.32% | 1.60 | 0.0000 | 0.0000 | 265'981 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI 17:30:04 / 09.10.24 |
12'122.93 | 8.85% | 11.94% | 0.01% | 1.68% | -1.71% | 9.83% | 2.09% |
|
ABB N 17:31:06 / 09.10.24 |
49.95 | 32.47% | 76.09% | 1.22% | 8.54% | -2.40% | 49.64% | 66.98% |
|
Alcon N 17:31:52 / 09.10.24 |
82.62 | 24.98% | 29.85% | -2.13% | 0.27% | 3.17% | 21.43% | 12.54% |
|
Richemont N 17:31:30 / 09.10.24 |
131.85 | 12.35% | 8.47% | -1.24% | 11.31% | -3.23% | 20.63% | 29.79% |
|
Geberit N 17:32:29 / 09.10.24 |
528.40 | -1.52% | 21.88% | -3.47% | 0.27% | -4.93% | 14.22% | -22.78% |
|
Givaudan N 17:30:04 / 09.10.24 |
4'418.00 | 27.58% | 56.90% | -2.90% | -2.41% | 4.77% | 52.77% | 4.29% |
|
Holcim N 17:30:04 / 09.10.24 |
83.82 | 25.66% | 73.27% | 2.14% | 6.56% | 0.31% | 44.42% | 84.52% |
|
Kühne + Nagel N 17:30:24 / 09.10.24 |
224.00 | -22.08% | 4.93% | -0.93% | -9.86% | -12.84% | -14.44% | -24.15% |
|
Logitech N 17:35:38 / 09.10.24 |
73.18 | -8.22% | 28.29% | -0.52% | 2.72% | -8.73% | 14.13% | -10.88% |
|
Lonza N 17:30:04 / 09.10.24 |
531.80 | 49.34% | 16.57% | 0.08% | -2.42% | 4.44% | 23.04% | -23.63% |
|
Nestlé N 17:39:50 / 09.10.24 |
83.96 | -14.53% | -22.21% | -1.29% | -4.33% | -10.32% | -20.16% | -25.89% |
|
Novartis N 17:36:39 / 09.10.24 |
99.27 | 14.98% | 23.17% | 2.10% | 1.85% | 0.21% | 10.69% | 34.41% |
|
Partners N 17:32:30 / 09.10.24 |
1'284.00 | 4.16% | 54.69% | 0.20% | 15.47% | 6.29% | 22.69% | -12.56% |
|
Roche GS 17:34:45 / 09.10.24 |
265.70 | 7.73% | -9.33% | 0.04% | -1.15% | -3.03% | 4.59% | -26.96% |
|
Sika N 17:39:34 / 09.10.24 |
261.00 | -4.24% | 18.22% | -6.12% | -0.34% | -0.57% | 11.25% | -13.41% |
|
Sonova N 17:30:04 / 09.10.24 |
319.30 | 15.78% | 44.87% | 4.14% | 6.26% | 19.23% | 45.67% | -6.59% |
|
Swiss Life N 17:30:04 / 09.10.24 |
705.40 | 19.97% | 46.94% | 1.21% | 1.44% | 5.06% | 21.04% | 45.72% |
|
Swiss Re N 17:34:27 / 09.10.24 |
112.55 | 16.80% | 27.72% | -1.62% | -1.79% | 3.45% | 15.70% | 36.86% |
|
Swisscom N 17:30:04 / 09.10.24 |
555.00 | 9.09% | 8.96% | 0.63% | 1.46% | 5.01% | 1.28% | 2.79% |
|
UBS N 17:39:23 / 09.10.24 |
27.07 | 2.26% | 55.13% | 2.89% | 11.22% | -1.92% | 19.30% | 71.64% |
|
Zurich Insurance N 17:31:49 / 09.10.24 |
509.40 | 15.51% | 14.81% | 0.28% | 1.72% | 6.86% | 19.19% | 31.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:04 / 09.10.24 |
12'122.93 | 0.93% |
12'122.93 17:30 |
11'988.06 09:15 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Givaudan N 17:30:04 / 09.10.24 |
4'418.00 | -0.61% |
4'465.00 09:07 |
4'406.00 15:04 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
15'157 |
|
Partners N 17:32:30 / 09.10.24 |
1'284.00 | 1.62% |
1'284.00 17:30 |
1'261.00 09:05 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
30'340 |
|
Swiss Life N 17:30:04 / 09.10.24 |
705.40 | 0.69% |
705.60 17:18 |
697.20 10:28 |
718.20 26.09.24 |
573.20 05.01.24 |
29'615 |
|
Swisscom N 17:30:04 / 09.10.24 |
555.00 | 0.54% |
555.00 17:30 |
550.50 14:40 |
559.80 28.03.24 |
486.80 30.05.24 |
42'728 |
|
Geberit N 17:32:29 / 09.10.24 |
528.40 | -0.45% |
530.60 09:07 |
526.60 10:28 |
571.20 28.05.24 |
477.50 25.04.24 |
44'963 |
|
Zurich Insurance N 17:31:49 / 09.10.24 |
509.40 | 0.32% |
509.40 17:30 |
500.60 09:04 |
520.00 26.09.24 |
428.20 09.02.24 |
265'981 |
|
Lonza N 17:30:04 / 09.10.24 |
531.80 | 0.68% |
539.00 12:18 |
528.60 16:37 |
589.40 29.07.24 |
339.00 08.01.24 |
110'789 |
|
Sonova N 17:30:04 / 09.10.24 |
319.30 | 0.50% |
319.30 17:30 |
313.60 10:23 |
320.30 08.10.24 |
244.10 19.04.24 |
170'293 |
|
Sika N 17:39:34 / 09.10.24 |
261.00 | -0.42% |
262.10 09:51 |
260.40 10:27 |
287.60 15.05.24 |
230.90 22.01.24 |
213'590 |
|
Kühne + Nagel N 17:30:24 / 09.10.24 |
224.00 | -0.80% |
224.50 09:03 |
222.40 10:10 |
301.90 12.01.24 |
218.00 04.10.24 |
222'740 |
|
Roche GS 17:34:45 / 09.10.24 |
265.70 | 0.87% |
265.70 17:30 |
262.60 10:32 |
288.20 02.09.24 |
212.90 03.05.24 |
626'579 |
|
Richemont N 17:31:30 / 09.10.24 |
131.85 | 1.38% |
131.85 17:30 |
129.00 09:15 |
151.10 07.06.24 |
104.10 17.01.24 |
602'599 |
|
Swiss Re N 17:34:27 / 09.10.24 |
112.55 | 1.90% |
112.55 16:00 |
109.70 09:16 |
118.95 25.09.24 |
94.88 03.01.24 |
641'173 |
|
Novartis N 17:36:39 / 09.10.24 |
99.27 | 1.73% |
99.27 17:30 |
97.72 09:00 |
102.72 02.09.24 |
83.63 19.04.24 |
2'452'434 |
|
Nestlé N 17:39:50 / 09.10.24 |
83.96 | 0.74% |
83.96 17:30 |
82.54 09:00 |
100.70 03.01.24 |
82.04 20.09.24 |
2'358'983 |
|
Logitech N 17:35:38 / 09.10.24 |
73.18 | -0.03% |
73.36 09:00 |
72.52 14:51 |
93.50 06.06.24 |
68.50 30.04.24 |
470'410 |
|
Holcim N 17:30:04 / 09.10.24 |
83.82 | 1.04% |
84.06 17:00 |
82.54 09:12 |
85.58 23.07.24 |
63.02 17.01.24 |
624'388 |
|
Alcon N 17:31:52 / 09.10.24 |
82.62 | 0.71% |
82.66 17:19 |
81.84 10:54 |
85.34 13.09.24 |
62.24 03.01.24 |
511'827 |
|
ABB N 17:31:06 / 09.10.24 |
49.95 | 1.09% |
49.95 17:30 |
49.17 09:18 |
52.46 15.07.24 |
35.15 19.01.24 |
1'525'627 |
|
UBS N 17:39:23 / 09.10.24 |
27.07 | 1.42% |
27.07 17:30 |
26.48 09:12 |
28.78 03.06.24 |
22.53 05.08.24 |
2'910'164 |