×
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 - 11:49:38
- 12'316.58
- 0.10%
- 12.31
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 11:49:20 / 18.10.24 |
49.71 | -1.25% | -0.63 | 49.68 | 49.71 | 824'634 | |
Alcon N 11:49:15 / 18.10.24 |
82.18 | -0.07% | -0.06 | 82.16 | 82.20 | 121'348 | |
Geberit N 11:49:09 / 18.10.24 |
531.80 | 1.37% | 7.20 | 531.60 | 532.00 | 28'024 | |
Givaudan N 11:49:11 / 18.10.24 |
4'333.00 | 0.21% | 9.00 | 4'333.00 | 4'335.00 | 3'255 | |
Holcim N 11:48:36 / 18.10.24 |
84.58 | 0.02% | 0.02 | 84.56 | 84.60 | 157'932 | |
Kühne + Nagel N 11:48:46 / 18.10.24 |
226.30 | 1.07% | 2.40 | 226.20 | 226.40 | 30'470 | |
Logitech N 11:49:00 / 18.10.24 |
77.10 | 2.39% | 1.80 | 77.08 | 77.12 | 110'482 | |
Lonza N 11:48:53 / 18.10.24 |
554.40 | 0.47% | 2.60 | 554.00 | 554.40 | 34'999 | |
Nestlé N 11:49:38 / 18.10.24 |
85.76 | -0.28% | -0.24 | 85.74 | 85.78 | 1'214'711 | |
Novartis N 11:49:10 / 18.10.24 |
101.00 | 0.04% | 0.04 | 100.98 | 101.00 | 457'551 | |
Partners N 11:47:20 / 18.10.24 |
1'286.00 | 0.19% | 2.50 | 1'285.50 | 1'286.50 | 6'733 | |
Richemont N 11:49:22 / 18.10.24 |
128.85 | 1.86% | 2.35 | 128.85 | 128.95 | 237'924 | |
Roche GS 11:48:30 / 18.10.24 |
272.10 | 0.18% | 0.50 | 272.10 | 272.20 | 161'464 | |
Sika N 11:48:20 / 18.10.24 |
255.90 | 0.51% | 1.30 | 255.80 | 256.00 | 37'542 | |
SMI 11:49:38 / 18.10.24 |
12'316.58 | 0.10% | 12.31 | ||||
Sonova N 11:49:31 / 18.10.24 |
321.10 | -1.02% | -3.30 | 320.90 | 321.20 | 18'776 | |
Swiss Life N 11:49:31 / 18.10.24 |
721.60 | -0.41% | -3.00 | 721.20 | 721.60 | 13'024 | |
Swiss Re N 11:48:49 / 18.10.24 |
116.50 | -0.13% | -0.15 | 116.50 | 116.55 | 72'921 | |
Swisscom N 11:46:39 / 18.10.24 |
563.00 | -0.27% | -1.50 | 563.00 | 563.50 | 10'561 | |
UBS N 11:49:12 / 18.10.24 |
28.31 | 0.50% | 0.14 | 28.32 | 28.33 | 975'561 | |
Zurich Insurance N 11:49:34 / 18.10.24 |
526.80 | -0.04% | -0.20 | 526.60 | 526.80 | 49'698 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Lonza N 11:48:53 / 18.10.24 |
554.40 | 56.01% | 21.78% | 5.56% | 4.37% | -4.58% | 66.54% | -23.55% |
ABB N 11:49:20 / 18.10.24 |
49.71 | 34.96% | 79.40% | -0.22% | 3.48% | 3.09% | 68.28% | 63.62% |
Holcim N 11:48:36 / 18.10.24 |
84.58 | 28.08% | 76.61% | 1.32% | 1.68% | 1.12% | 54.01% | 90.19% |
Alcon N 11:49:15 / 18.10.24 |
82.18 | 25.29% | 30.17% | -0.80% | -0.32% | -0.99% | 26.98% | 13.40% |
Givaudan N 11:49:11 / 18.10.24 |
4'333.00 | 24.11% | 52.63% | -2.19% | -3.84% | 3.27% | 50.98% | 2.44% |
Swiss Life N 11:49:31 / 18.10.24 |
721.60 | 24.08% | 51.97% | 1.66% | 2.50% | 7.77% | 29.64% | 49.77% |
Swiss Re N 11:48:49 / 18.10.24 |
116.50 | 23.36% | 34.89% | 0.04% | 0.17% | 7.57% | 21.48% | 43.55% |
Zurich Insurance N 11:49:34 / 18.10.24 |
526.80 | 19.88% | 19.15% | 1.46% | 3.58% | 10.03% | 26.27% | 34.40% |
Novartis N 11:49:10 / 18.10.24 |
101.00 | 18.96% | 27.43% | 1.57% | 1.99% | 3.64% | 19.10% | 38.47% |
Sonova N 11:49:31 / 18.10.24 |
321.10 | 18.22% | 47.93% | 1.29% | 9.89% | 20.26% | 52.54% | -9.79% |
Swisscom N 11:46:39 / 18.10.24 |
563.00 | 11.56% | 11.43% | 1.81% | 2.83% | 5.23% | 5.00% | 3.62% |
Roche GS 11:48:30 / 18.10.24 |
272.10 | 11.08% | -6.51% | 1.38% | 1.08% | -4.86% | 13.85% | -24.61% |
SMI 11:49:38 / 18.10.24 |
12'316.58 | 10.58% | 14.68% | 1.34% | 3.21% | 0.61% | 19.02% | 2.87% |
Richemont N 11:49:22 / 18.10.24 |
128.85 | 9.29% | 5.50% | -1.94% | 12.48% | -4.48% | 22.77% | 15.10% |
UBS N 11:49:12 / 18.10.24 |
28.31 | 7.93% | 63.73% | 3.85% | 11.19% | 5.20% | 34.11% | 77.45% |
Partners N 11:47:20 / 18.10.24 |
1'286.00 | 5.81% | 57.14% | 0.67% | 5.15% | 8.98% | 35.34% | -15.70% |
Geberit N 11:49:09 / 18.10.24 |
531.80 | -2.67% | 20.46% | 1.80% | -3.06% | -3.90% | 27.56% | -25.86% |
Logitech N 11:49:00 / 18.10.24 |
77.10 | -5.59% | 31.97% | 5.07% | 5.04% | -2.21% | 25.08% | -7.33% |
Sika N 11:48:20 / 18.10.24 |
255.90 | -6.98% | 14.84% | 0.08% | -4.83% | -2.33% | 17.93% | -18.14% |
Nestlé N 11:49:38 / 18.10.24 |
85.76 | -11.80% | -19.73% | 2.10% | 4.53% | -2.46% | -12.92% | -25.10% |
Kühne + Nagel N 11:48:46 / 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 11:49:20 / 18.10.24 |
49.71 | -1.25% |
50.32 09:01 |
49.45 09:14 |
52.46 15.07.24 |
35.15 19.01.24 |
824'634 |
Alcon N 11:49:15 / 18.10.24 |
82.18 | -0.07% |
82.42 10:45 |
81.60 09:05 |
85.34 13.09.24 |
62.24 03.01.24 |
121'348 |
Geberit N 11:49:09 / 18.10.24 |
531.80 | 1.37% |
538.00 09:03 |
528.60 09:31 |
571.20 28.05.24 |
477.50 25.04.24 |
28'024 |
Givaudan N 11:49:11 / 18.10.24 |
4'333.00 | 0.21% |
4'339.00 09:47 |
4'301.00 09:13 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
3'255 |
Holcim N 11:48:36 / 18.10.24 |
84.58 | 0.02% |
84.76 10:01 |
84.00 09:20 |
85.58 23.07.24 |
63.02 17.01.24 |
157'932 |
Kühne + Nagel N 11:48:46 / 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 |
30'470 |
Logitech N 11:49:00 / 18.10.24 |
77.10 | 2.39% |
77.58 11:28 |
75.92 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
110'482 |
Lonza N 11:48:53 / 18.10.24 |
554.40 | 0.47% |
556.20 10:31 |
549.20 09:04 |
589.40 29.07.24 |
339.00 08.01.24 |
34'999 |
Nestlé N 11:49:38 / 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 |
1'214'711 |
Novartis N 11:49:10 / 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 |
457'551 |
Partners N 11:47:20 / 18.10.24 |
1'286.00 | 0.19% |
1'290.00 10:32 |
1'276.00 09:30 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
6'733 |
Richemont N 11:49:22 / 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 |
237'924 |
Roche GS 11:48:30 / 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 |
161'464 |
Sika N 11:48:20 / 18.10.24 |
255.90 | 0.51% |
256.00 09:59 |
254.50 09:01 |
287.60 15.05.24 |
230.90 22.01.24 |
37'542 |
SMI 11:49:38 / 18.10.24 |
12'316.58 | 0.10% |
12'348.16 09:59 |
12'282.45 09:21 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
Sonova N 11:49:31 / 18.10.24 |
321.10 | -1.02% |
324.70 09:01 |
319.30 11:06 |
324.70 18.10.24 |
244.10 19.04.24 |
18'776 |
Swiss Life N 11:49:31 / 18.10.24 |
721.60 | -0.41% |
725.40 09:43 |
719.00 10:43 |
726.80 17.10.24 |
573.20 05.01.24 |
13'024 |
Swiss Re N 11:48:49 / 18.10.24 |
116.50 | -0.13% |
116.80 09:57 |
116.20 09:01 |
118.95 25.09.24 |
94.88 03.01.24 |
72'921 |
Swisscom N 11:46:39 / 18.10.24 |
563.00 | -0.27% |
564.50 09:01 |
561.50 10:33 |
571.00 17.10.24 |
486.80 30.05.24 |
10'561 |
UBS N 11:49:12 / 18.10.24 |
28.31 | 0.50% |
28.46 11:28 |
28.25 09:01 |
28.78 03.06.24 |
22.53 05.08.24 |
975'561 |
Zurich Insurance N 11:49:34 / 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 |
49'698 |