×
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 - 14:09:42
- 12'317.50
- 0.11%
- 13.23
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:08:42 / 18.10.24 |
49.61 | -1.45% | -0.73 | 49.57 | 49.59 | 1'049'226 | |
|
Alcon N 14:09:20 / 18.10.24 |
81.96 | -0.34% | -0.28 | 81.94 | 81.98 | 149'721 | |
|
Geberit N 14:02:57 / 18.10.24 |
530.00 | 1.03% | 5.40 | 529.80 | 530.20 | 41'478 | |
|
Givaudan N 14:08:40 / 18.10.24 |
4'337.00 | 0.30% | 13.00 | 4'337.00 | 4'338.00 | 4'062 | |
|
Holcim N 14:08:38 / 18.10.24 |
84.76 | 0.24% | 0.20 | 84.72 | 84.76 | 226'925 | |
|
Kühne + Nagel N 14:06:15 / 18.10.24 |
225.20 | 0.58% | 1.30 | 225.10 | 225.30 | 41'546 | |
|
Logitech N 14:08:22 / 18.10.24 |
76.38 | 1.43% | 1.08 | 76.38 | 76.44 | 150'986 | |
|
Lonza N 14:08:55 / 18.10.24 |
549.20 | -0.47% | -2.60 | 549.00 | 549.40 | 48'723 | |
|
Nestlé N 14:09:33 / 18.10.24 |
86.04 | 0.05% | 0.04 | 86.02 | 86.04 | 1'548'681 | |
|
Novartis N 14:09:31 / 18.10.24 |
101.00 | 0.04% | 0.04 | 101.00 | 101.02 | 742'621 | |
|
Partners N 14:07:10 / 18.10.24 |
1'282.00 | -0.12% | -1.50 | 1'282.00 | 1'282.50 | 9'441 | |
|
Richemont N 14:09:35 / 18.10.24 |
129.05 | 2.02% | 2.55 | 129.00 | 129.05 | 299'636 | |
|
Roche GS 14:09:07 / 18.10.24 |
272.30 | 0.26% | 0.70 | 272.30 | 272.50 | 201'278 | |
|
Sika N 14:07:06 / 18.10.24 |
255.90 | 0.51% | 1.30 | 255.90 | 256.00 | 49'294 | |
|
SMI 14:09:43 / 18.10.24 |
12'317.50 | 0.11% | 13.23 | ||||
|
Sonova N 14:06:21 / 18.10.24 |
320.30 | -1.26% | -4.10 | 320.00 | 320.20 | 25'701 | |
|
Swiss Life N 14:07:43 / 18.10.24 |
721.20 | -0.47% | -3.40 | 721.20 | 721.60 | 23'714 | |
|
Swiss Re N 14:08:13 / 18.10.24 |
116.40 | -0.21% | -0.25 | 116.40 | 116.45 | 131'886 | |
|
Swisscom N 14:08:13 / 18.10.24 |
564.50 | 0.00% | 0.00 | 564.00 | 564.50 | 15'655 | |
|
UBS N 14:09:14 / 18.10.24 |
28.29 | 0.43% | 0.12 | 28.29 | 28.31 | 1'242'497 | |
|
Zurich Insurance N 14:08:33 / 18.10.24 |
527.00 | 0.00% | 0.00 | 526.80 | 527.20 | 70'051 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 14:08:55 / 18.10.24 |
549.20 | 56.01% | 21.78% | 4.57% | 3.39% | -5.47% | 64.97% | -23.55% |
|
ABB N 14:08:42 / 18.10.24 |
49.61 | 34.96% | 79.40% | -0.42% | 3.27% | 2.88% | 67.94% | 63.62% |
|
Holcim N 14:08:38 / 18.10.24 |
84.76 | 28.08% | 76.61% | 1.53% | 1.90% | 1.34% | 54.33% | 90.19% |
|
Alcon N 14:09:20 / 18.10.24 |
81.96 | 25.29% | 30.17% | -1.06% | -0.58% | -1.25% | 26.64% | 13.40% |
|
Givaudan N 14:08:40 / 18.10.24 |
4'337.00 | 24.11% | 52.63% | -2.10% | -3.75% | 3.36% | 51.11% | 2.44% |
|
Swiss Life N 14:07:43 / 18.10.24 |
721.20 | 24.08% | 51.97% | 1.61% | 2.44% | 7.71% | 29.57% | 49.77% |
|
Swiss Re N 14:08:13 / 18.10.24 |
116.40 | 23.36% | 34.89% | -0.04% | 0.09% | 7.48% | 21.38% | 43.55% |
|
Zurich Insurance N 14:08:33 / 18.10.24 |
527.00 | 19.88% | 19.15% | 1.50% | 3.62% | 10.07% | 26.32% | 34.40% |
|
Novartis N 14:09:31 / 18.10.24 |
101.00 | 18.96% | 27.43% | 1.57% | 1.99% | 3.64% | 19.10% | 38.47% |
|
Sonova N 14:06:21 / 18.10.24 |
320.30 | 18.22% | 47.93% | 1.04% | 9.62% | 19.96% | 52.16% | -9.79% |
|
Swisscom N 14:08:13 / 18.10.24 |
564.50 | 11.56% | 11.43% | 2.08% | 3.11% | 5.51% | 5.28% | 3.62% |
|
Roche GS 14:09:07 / 18.10.24 |
272.30 | 11.08% | -6.51% | 1.45% | 1.15% | -4.79% | 13.93% | -24.61% |
|
SMI 14:09:43 / 18.10.24 |
12'317.50 | 10.59% | 14.68% | 1.34% | 3.21% | 0.62% | 19.03% | 2.87% |
|
Richemont N 14:09:35 / 18.10.24 |
129.05 | 9.29% | 5.50% | -1.79% | 12.66% | -4.34% | 22.96% | 15.10% |
|
UBS N 14:09:14 / 18.10.24 |
28.29 | 7.93% | 63.73% | 3.78% | 11.12% | 5.13% | 34.01% | 77.45% |
|
Partners N 14:07:10 / 18.10.24 |
1'282.00 | 5.81% | 57.14% | 0.35% | 4.82% | 8.64% | 34.92% | -15.70% |
|
Geberit N 14:02:57 / 18.10.24 |
530.00 | -2.67% | 20.46% | 1.45% | -3.39% | -4.23% | 27.13% | -25.86% |
|
Logitech N 14:08:22 / 18.10.24 |
76.38 | -5.59% | 31.97% | 4.09% | 4.06% | -3.12% | 23.91% | -7.33% |
|
Sika N 14:07:06 / 18.10.24 |
255.90 | -6.98% | 14.84% | 0.08% | -4.83% | -2.33% | 17.93% | -18.14% |
|
Nestlé N 14:09:33 / 18.10.24 |
86.04 | -11.80% | -19.73% | 2.43% | 4.88% | -2.14% | -12.63% | -25.10% |
|
Kühne + Nagel N 14:06:15 / 18.10.24 |
225.20 | -22.74% | 4.04% | 1.72% | -2.85% | -15.88% | -9.01% | -21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:08:42 / 18.10.24 |
49.61 | -1.45% |
50.32 09:01 |
49.34 13:18 |
52.46 15.07.24 |
35.15 19.01.24 |
1'049'226 |
|
Alcon N 14:09:20 / 18.10.24 |
81.96 | -0.34% |
82.42 10:45 |
81.60 09:05 |
85.34 13.09.24 |
62.24 03.01.24 |
149'721 |
|
Geberit N 14:02:57 / 18.10.24 |
530.00 | 1.03% |
538.00 09:03 |
528.60 09:31 |
571.20 28.05.24 |
477.50 25.04.24 |
41'478 |
|
Givaudan N 14:08:40 / 18.10.24 |
4'337.00 | 0.30% |
4'348.00 12:36 |
4'301.00 09:13 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
4'062 |
|
Holcim N 14:08:38 / 18.10.24 |
84.76 | 0.24% |
84.76 10:01 |
84.00 09:20 |
85.58 23.07.24 |
63.02 17.01.24 |
226'925 |
|
Kühne + Nagel N 14:06:15 / 18.10.24 |
225.20 | 0.58% |
226.80 11:18 |
224.00 09:01 |
301.90 12.01.24 |
218.00 04.10.24 |
41'546 |
|
Logitech N 14:08:22 / 18.10.24 |
76.38 | 1.43% |
77.58 11:28 |
75.92 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
150'986 |
|
Lonza N 14:08:55 / 18.10.24 |
549.20 | -0.47% |
556.20 10:31 |
548.40 13:42 |
589.40 29.07.24 |
339.00 08.01.24 |
48'723 |
|
Nestlé N 14:09:33 / 18.10.24 |
86.04 | 0.05% |
86.82 10:00 |
85.52 09:20 |
100.70 03.01.24 |
81.60 17.10.24 |
1'548'681 |
|
Novartis N 14:09:31 / 18.10.24 |
101.00 | 0.04% |
101.08 11:35 |
100.34 09:03 |
102.72 02.09.24 |
83.63 19.04.24 |
742'621 |
|
Partners N 14:07:10 / 18.10.24 |
1'282.00 | -0.12% |
1'290.00 10:32 |
1'276.00 09:30 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
9'441 |
|
Richemont N 14:09:35 / 18.10.24 |
129.05 | 2.02% |
129.35 12:44 |
126.75 09:01 |
151.10 07.06.24 |
104.10 17.01.24 |
299'636 |
|
Roche GS 14:09:07 / 18.10.24 |
272.30 | 0.26% |
272.60 12:43 |
271.10 09:02 |
288.20 02.09.24 |
212.90 03.05.24 |
201'278 |
|
Sika N 14:07:06 / 18.10.24 |
255.90 | 0.51% |
256.30 12:25 |
254.50 09:01 |
287.60 15.05.24 |
230.90 22.01.24 |
49'294 |
|
SMI 14:09:43 / 18.10.24 |
12'317.50 | 0.11% |
12'348.16 09:59 |
12'282.45 09:21 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 14:06:21 / 18.10.24 |
320.30 | -1.26% |
324.70 09:01 |
319.30 11:06 |
324.70 18.10.24 |
244.10 19.04.24 |
25'701 |
|
Swiss Life N 14:07:43 / 18.10.24 |
721.20 | -0.47% |
725.40 09:43 |
719.00 10:43 |
726.80 17.10.24 |
573.20 05.01.24 |
23'714 |
|
Swiss Re N 14:08:13 / 18.10.24 |
116.40 | -0.21% |
116.80 09:57 |
116.20 09:01 |
118.95 25.09.24 |
94.88 03.01.24 |
131'886 |
|
Swisscom N 14:08:13 / 18.10.24 |
564.50 | 0.00% |
565.00 13:51 |
561.50 10:33 |
571.00 17.10.24 |
486.80 30.05.24 |
15'655 |
|
UBS N 14:09:14 / 18.10.24 |
28.29 | 0.43% |
28.46 11:28 |
28.25 09:01 |
28.78 03.06.24 |
22.53 05.08.24 |
1'242'497 |
|
Zurich Insurance N 14:08:33 / 18.10.24 |
527.00 | 0.00% |
528.00 09:07 |
525.60 09:30 |
529.60 17.10.24 |
428.20 09.02.24 |
70'051 |