×
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
- 18.10.2024 - 11:53:51
- 12'315.16
- 0.09%
- 10.89
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:53:44 / 18.10.24 |
49.60 | -1.47% | -0.74 | 49.60 | 49.62 | 829'949 | |
|
Alcon N 11:53:44 / 18.10.24 |
82.16 | -0.10% | -0.08 | 82.16 | 82.20 | 121'952 | |
|
Geberit N 11:53:49 / 18.10.24 |
531.40 | 1.30% | 6.80 | 531.20 | 531.60 | 28'252 | |
|
Givaudan N 11:51:42 / 18.10.24 |
4'331.00 | 0.16% | 7.00 | 4'330.00 | 4'332.00 | 3'378 | |
|
Holcim N 11:53:44 / 18.10.24 |
84.54 | -0.02% | -0.02 | 84.54 | 84.58 | 159'450 | |
|
Kühne + Nagel N 11:53:42 / 18.10.24 |
226.30 | 1.07% | 2.40 | 226.10 | 226.30 | 30'935 | |
|
Logitech N 11:53:44 / 18.10.24 |
76.84 | 2.05% | 1.54 | 76.84 | 76.88 | 113'886 | |
|
Lonza N 11:53:47 / 18.10.24 |
553.60 | 0.33% | 1.80 | 553.40 | 553.80 | 35'022 | |
|
Nestlé N 11:53:48 / 18.10.24 |
85.76 | -0.28% | -0.24 | 85.76 | 85.78 | 1'227'221 | |
|
Novartis N 11:53:44 / 18.10.24 |
100.98 | 0.02% | 0.02 | 100.98 | 101.00 | 471'269 | |
|
Partners N 11:53:41 / 18.10.24 |
1'285.00 | 0.12% | 1.50 | 1'284.50 | 1'285.50 | 6'818 | |
|
Richemont N 11:53:44 / 18.10.24 |
128.85 | 1.86% | 2.35 | 128.80 | 128.90 | 241'231 | |
|
Roche GS 11:53:44 / 18.10.24 |
272.10 | 0.18% | 0.50 | 272.10 | 272.20 | 162'232 | |
|
Sika N 11:53:44 / 18.10.24 |
255.60 | 0.39% | 1.00 | 255.50 | 255.70 | 38'094 | |
|
SMI 11:53:51 / 18.10.24 |
12'315.16 | 0.09% | 10.89 | ||||
|
Sonova N 11:53:11 / 18.10.24 |
320.90 | -1.08% | -3.50 | 320.70 | 321.00 | 19'167 | |
|
Swiss Life N 11:51:35 / 18.10.24 |
721.80 | -0.39% | -2.80 | 721.80 | 722.20 | 13'265 | |
|
Swiss Re N 11:53:44 / 18.10.24 |
116.55 | -0.09% | -0.10 | 116.55 | 116.60 | 74'469 | |
|
Swisscom N 11:50:53 / 18.10.24 |
563.50 | -0.18% | -1.00 | 563.00 | 563.50 | 11'275 | |
|
UBS N 11:53:44 / 18.10.24 |
28.38 | 0.75% | 0.21 | 28.38 | 28.39 | 989'521 | |
|
Zurich Insurance N 11:53:44 / 18.10.24 |
526.80 | -0.04% | -0.20 | 526.60 | 526.80 | 50'907 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 11:53:47 / 18.10.24 |
553.60 | 56.01% | 21.78% | 5.41% | 4.22% | -4.72% | 66.30% | -23.55% |
|
ABB N 11:53:44 / 18.10.24 |
49.60 | 34.96% | 79.40% | -0.44% | 3.25% | 2.86% | 67.91% | 63.62% |
|
Holcim N 11:53:44 / 18.10.24 |
84.54 | 28.08% | 76.61% | 1.27% | 1.64% | 1.08% | 53.93% | 90.19% |
|
Alcon N 11:53:44 / 18.10.24 |
82.16 | 25.29% | 30.17% | -0.82% | -0.34% | -1.01% | 26.95% | 13.40% |
|
Givaudan N 11:51:42 / 18.10.24 |
4'331.00 | 24.11% | 52.63% | -2.23% | -3.88% | 3.22% | 50.91% | 2.44% |
|
Swiss Life N 11:51:35 / 18.10.24 |
721.80 | 24.08% | 51.97% | 1.69% | 2.53% | 7.80% | 29.68% | 49.77% |
|
Swiss Re N 11:53:44 / 18.10.24 |
116.55 | 23.36% | 34.89% | 0.09% | 0.21% | 7.62% | 21.53% | 43.55% |
|
Zurich Insurance N 11:53:44 / 18.10.24 |
526.80 | 19.88% | 19.15% | 1.46% | 3.58% | 10.03% | 26.27% | 34.40% |
|
Novartis N 11:53:44 / 18.10.24 |
100.98 | 18.96% | 27.43% | 1.55% | 1.97% | 3.62% | 19.08% | 38.47% |
|
Sonova N 11:53:11 / 18.10.24 |
320.90 | 18.22% | 47.93% | 1.23% | 9.82% | 20.19% | 52.45% | -9.79% |
|
Swisscom N 11:50:53 / 18.10.24 |
563.50 | 11.56% | 11.43% | 1.90% | 2.92% | 5.33% | 5.09% | 3.62% |
|
Roche GS 11:53:44 / 18.10.24 |
272.10 | 11.08% | -6.51% | 1.38% | 1.08% | -4.86% | 13.85% | -24.61% |
|
SMI 11:53:51 / 18.10.24 |
12'315.16 | 10.57% | 14.68% | 1.32% | 3.19% | 0.60% | 19.00% | 2.87% |
|
Richemont N 11:53:44 / 18.10.24 |
128.85 | 9.29% | 5.50% | -1.94% | 12.48% | -4.48% | 22.77% | 15.10% |
|
UBS N 11:53:44 / 18.10.24 |
28.38 | 7.93% | 63.73% | 4.11% | 11.47% | 5.46% | 34.44% | 77.45% |
|
Partners N 11:53:41 / 18.10.24 |
1'285.00 | 5.81% | 57.14% | 0.59% | 5.07% | 8.90% | 35.23% | -15.70% |
|
Geberit N 11:53:49 / 18.10.24 |
531.40 | -2.67% | 20.46% | 1.72% | -3.14% | -3.98% | 27.46% | -25.86% |
|
Logitech N 11:53:44 / 18.10.24 |
76.84 | -5.59% | 31.97% | 4.72% | 4.69% | -2.54% | 24.66% | -7.33% |
|
Sika N 11:53:44 / 18.10.24 |
255.60 | -6.98% | 14.84% | -0.04% | -4.95% | -2.44% | 17.79% | -18.14% |
|
Nestlé N 11:53:48 / 18.10.24 |
85.76 | -11.80% | -19.73% | 2.10% | 4.53% | -2.46% | -12.92% | -25.10% |
|
Kühne + Nagel N 11:53:42 / 18.10.24 |
226.30 | -22.74% | 4.04% | 2.21% | -2.37% | -15.47% | -8.57% | -21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:53:44 / 18.10.24 |
49.60 | -1.47% |
50.32 09:01 |
49.45 09:14 |
52.46 15.07.24 |
35.15 19.01.24 |
829'949 |
|
Alcon N 11:53:44 / 18.10.24 |
82.16 | -0.10% |
82.42 10:45 |
81.60 09:05 |
85.34 13.09.24 |
62.24 03.01.24 |
121'952 |
|
Geberit N 11:53:49 / 18.10.24 |
531.40 | 1.30% |
538.00 09:03 |
528.60 09:31 |
571.20 28.05.24 |
477.50 25.04.24 |
28'252 |
|
Givaudan N 11:51:42 / 18.10.24 |
4'331.00 | 0.16% |
4'339.00 09:47 |
4'301.00 09:13 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
3'378 |
|
Holcim N 11:53:44 / 18.10.24 |
84.54 | -0.02% |
84.76 10:01 |
84.00 09:20 |
85.58 23.07.24 |
63.02 17.01.24 |
159'450 |
|
Kühne + Nagel N 11:53:42 / 18.10.24 |
226.30 | 1.07% |
226.80 11:18 |
224.00 09:01 |
301.90 12.01.24 |
218.00 04.10.24 |
30'935 |
|
Logitech N 11:53:44 / 18.10.24 |
76.84 | 2.05% |
77.58 11:28 |
75.92 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
113'886 |
|
Lonza N 11:53:47 / 18.10.24 |
553.60 | 0.33% |
556.20 10:31 |
549.20 09:04 |
589.40 29.07.24 |
339.00 08.01.24 |
35'022 |
|
Nestlé N 11:53:48 / 18.10.24 |
85.76 | -0.28% |
86.82 10:00 |
85.52 09:20 |
100.70 03.01.24 |
81.60 17.10.24 |
1'227'221 |
|
Novartis N 11:53:44 / 18.10.24 |
100.98 | 0.02% |
101.08 11:35 |
100.34 09:03 |
102.72 02.09.24 |
83.63 19.04.24 |
471'269 |
|
Partners N 11:53:41 / 18.10.24 |
1'285.00 | 0.12% |
1'290.00 10:32 |
1'276.00 09:30 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
6'818 |
|
Richemont N 11:53:44 / 18.10.24 |
128.85 | 1.86% |
129.00 09:15 |
126.75 09:01 |
151.10 07.06.24 |
104.10 17.01.24 |
241'231 |
|
Roche GS 11:53:44 / 18.10.24 |
272.10 | 0.18% |
272.40 11:36 |
271.10 09:02 |
288.20 02.09.24 |
212.90 03.05.24 |
162'232 |
|
Sika N 11:53:44 / 18.10.24 |
255.60 | 0.39% |
256.00 09:59 |
254.50 09:01 |
287.60 15.05.24 |
230.90 22.01.24 |
38'094 |
|
SMI 11:53:51 / 18.10.24 |
12'315.16 | 0.09% |
12'348.16 09:59 |
12'282.45 09:21 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 11:53:11 / 18.10.24 |
320.90 | -1.08% |
324.70 09:01 |
319.30 11:06 |
324.70 18.10.24 |
244.10 19.04.24 |
19'167 |
|
Swiss Life N 11:51:35 / 18.10.24 |
721.80 | -0.39% |
725.40 09:43 |
719.00 10:43 |
726.80 17.10.24 |
573.20 05.01.24 |
13'265 |
|
Swiss Re N 11:53:44 / 18.10.24 |
116.55 | -0.09% |
116.80 09:57 |
116.20 09:01 |
118.95 25.09.24 |
94.88 03.01.24 |
74'469 |
|
Swisscom N 11:50:53 / 18.10.24 |
563.50 | -0.18% |
564.50 09:01 |
561.50 10:33 |
571.00 17.10.24 |
486.80 30.05.24 |
11'275 |
|
UBS N 11:53:44 / 18.10.24 |
28.38 | 0.75% |
28.46 11:28 |
28.25 09:01 |
28.78 03.06.24 |
22.53 05.08.24 |
989'521 |
|
Zurich Insurance N 11:53:44 / 18.10.24 |
526.80 | -0.04% |
528.00 09:07 |
525.60 09:30 |
529.60 17.10.24 |
428.20 09.02.24 |
50'907 |