×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SMIM
- Valor: 1939983
- 17.12.2025 - 09:33:42
- 2'928.71
- -0.11%
- -3.31
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 09:31:26 / 17.12.25 |
63.00 | 0.24% | 0.15 | 62.90 | 63.05 | 7'389 | |
|
Sunrise N 09:31:52 / 17.12.25 |
40.60 | -0.29% | -0.12 | 40.58 | 40.66 | 9'324 | |
|
Adecco N 09:25:39 / 17.12.25 |
22.64 | -0.09% | -0.02 | 22.56 | 22.60 | 41'581 | |
|
Amrize N 09:33:43 / 17.12.25 |
44.09 | -1.85% | -0.83 | 44.09 | 44.10 | 60'161 | |
|
Avolta N 09:32:59 / 17.12.25 |
46.82 | 0.04% | 0.02 | 46.70 | 46.82 | 6'095 | |
|
Barry Callebaut N 09:25:20 / 17.12.25 |
1'265.00 | -0.86% | -11.00 | 1'263.00 | 1'268.00 | 600 | |
|
Belimo N 09:32:30 / 17.12.25 |
784.50 | -0.19% | -1.50 | 782.50 | 785.50 | 907 | |
|
Clariant N 09:28:48 / 17.12.25 |
7.070 | -1.94% | -0.14 | 7.065 | 7.080 | 61'139 | |
|
DocMorris N 09:32:06 / 17.12.25 |
5.425 | -2.34% | -0.13 | 5.425 | 5.465 | 13'439 | |
|
Ems-Chemie N 09:32:53 / 17.12.25 |
546.00 | -1.09% | -6.00 | 544.50 | 546.00 | 637 | |
|
Flughafen Zürich N 09:33:29 / 17.12.25 |
243.00 | -0.16% | -0.40 | 242.40 | 243.00 | 1'241 | |
|
Galderma Group N 09:32:29 / 17.12.25 |
160.80 | -0.74% | -1.20 | 160.70 | 160.80 | 28'546 | |
|
Georg Fischer N 09:33:39 / 17.12.25 |
53.35 | -0.74% | -0.40 | 53.30 | 53.40 | 7'790 | |
|
Helvetia Baloise N 09:33:30 / 17.12.25 |
206.40 | 2.18% | 4.40 | 206.20 | 206.80 | 15'708 | |
|
Julius Bär N 09:33:30 / 17.12.25 |
60.34 | 0.20% | 0.12 | 60.30 | 60.36 | 14'233 | |
|
Lindt N 09:25:23 / 17.12.25 |
116'400.00 | -0.34% | -400.00 | 116'200.00 | 116'800.00 | 8 | |
|
Lindt PS 09:25:36 / 17.12.25 |
11'590.00 | 0.09% | 10.00 | 11'580.00 | 11'610.00 | 94 | |
|
Medacta N 09:29:00 / 17.12.25 |
151.00 | -0.40% | -0.60 | 150.80 | 151.60 | 292 | |
|
PSP N 09:32:12 / 17.12.25 |
140.30 | 0.36% | 0.50 | 140.10 | 140.30 | 2'424 | |
|
Roche I 09:26:30 / 17.12.25 |
326.00 | -0.79% | -2.60 | 325.60 | 326.00 | 1'873 | |
|
Sandoz Group N 09:33:01 / 17.12.25 |
56.60 | 0.18% | 0.10 | 56.56 | 56.60 | 60'005 | |
|
Schindler N 09:31:14 / 17.12.25 |
278.00 | 0.00% | 0.00 | 277.50 | 278.50 | 1'319 | |
|
Schindler PS 09:33:42 / 17.12.25 |
293.40 | -0.14% | -0.40 | 293.20 | 293.60 | 1'730 | |
|
SGS Rg 09:31:16 / 17.12.25 |
88.84 | -0.49% | -0.44 | 88.80 | 88.86 | 10'992 | |
|
SIG Group N 09:33:12 / 17.12.25 |
10.070 | -1.18% | -0.12 | 10.060 | 10.080 | 46'879 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galderma Group N 09:32:29 / 17.12.25 |
160.80 | 60.97% | 0.00% | -4.17% | 9.02% | 14.86% | 67.50% | 0.00% |
|
Sandoz Group N 09:33:01 / 17.12.25 |
56.60 | 52.00% | 108.80% | -4.23% | 5.01% | 20.02% | 52.52% | 0.00% |
|
Medacta N 09:29:00 / 17.12.25 |
151.00 | 42.21% | 20.70% | -1.05% | 0.00% | -0.40% | 39.81% | 57.26% |
|
Swissquote N 09:31:20 / 17.12.25 |
477.00 | 37.30% | 133.53% | 0.08% | 1.19% | -8.97% | 38.66% | 261.70% |
|
Helvetia Baloise N 09:33:30 / 17.12.25 |
206.40 | 35.21% | 74.29% | 5.09% | 1.18% | 5.15% | 41.76% | 94.04% |
|
Accelleron N 09:31:26 / 17.12.25 |
63.00 | 34.58% | 139.34% | -3.08% | 1.61% | -9.16% | 33.93% | 236.91% |
|
Belimo N 09:32:30 / 17.12.25 |
784.50 | 31.11% | 69.47% | -3.15% | 3.98% | -9.20% | 30.53% | 74.86% |
|
Avolta N 09:32:59 / 17.12.25 |
46.82 | 28.78% | 41.48% | -0.09% | 10.79% | 2.41% | 27.78% | 22.19% |
|
Roche I 09:26:30 / 17.12.25 |
326.00 | 21.43% | 25.71% | -1.69% | 1.12% | 19.41% | 20.38% | -11.14% |
|
Swiss Prime Site N 09:33:37 / 17.12.25 |
118.90 | 19.84% | 31.78% | 1.54% | 3.12% | 8.39% | 22.26% | 50.44% |
|
Temenos N 09:33:03 / 17.12.25 |
76.45 | 19.58% | -2.01% | 1.12% | 7.98% | 17.89% | 18.25% | 50.00% |
|
Schindler PS 09:33:42 / 17.12.25 |
293.40 | 17.33% | 39.71% | 2.30% | 5.31% | -1.87% | 15.60% | 71.06% |
|
Lindt N 09:25:23 / 17.12.25 |
116'400.00 | 16.80% | 14.51% | 0.52% | -4.28% | -3.80% | 18.53% | 24.26% |
|
Lindt PS 09:25:36 / 17.12.25 |
11'590.00 | 15.00% | 14.77% | 0.35% | -3.74% | -6.15% | 17.13% | 22.93% |
|
SMIM TR 09:33:43 / 17.12.25 |
4'880.09 | 14.65% | 20.27% | 0.22% | 3.18% | 4.48% | 14.81% | 28.41% |
|
Schindler N 09:31:14 / 17.12.25 |
278.00 | 12.32% | 39.35% | 2.39% | 4.91% | -1.59% | 12.55% | 70.55% |
|
Flughafen Zürich N 09:33:29 / 17.12.25 |
243.00 | 11.86% | 38.61% | 0.83% | 2.45% | 3.14% | 12.50% | 64.91% |
|
SMIM 09:33:43 / 17.12.25 |
2'928.62 | 11.82% | 14.30% | 0.22% | 3.18% | 4.48% | 11.99% | 18.80% |
|
VAT N 09:33:05 / 17.12.25 |
380.70 | 11.23% | -9.54% | -3.03% | 17.68% | 9.78% | 6.37% | 43.67% |
|
PSP N 09:32:12 / 17.12.25 |
140.30 | 8.46% | 18.88% | 0.36% | 1.08% | 4.94% | 10.47% | 31.02% |
|
Barry Callebaut N 09:25:20 / 17.12.25 |
1'265.00 | 5.98% | -10.08% | 7.20% | 4.29% | 14.58% | 2.60% | -29.70% |
|
Sunrise N 09:31:52 / 17.12.25 |
40.60 | 3.56% | 0.00% | -0.25% | -4.69% | -11.97% | 1.81% | 0.00% |
|
Julius Bär N 09:33:30 / 17.12.25 |
60.34 | 2.66% | 27.72% | 1.96% | 5.01% | 11.49% | 3.68% | 13.75% |
|
The Swatch Group I 09:31:56 / 17.12.25 |
168.05 | 2.00% | -26.38% | 3.51% | 0.45% | 10.74% | 4.25% | -33.69% |
|
Adecco N 09:25:39 / 17.12.25 |
22.64 | 1.34% | -45.09% | 7.60% | -6.75% | 0.98% | 2.26% | -24.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 09:31:26 / 17.12.25 |
63.00 | 0.24% |
63.15 09:15 |
62.80 09:02 |
76.70 13.08.25 |
30.00 07.04.25 |
7'389 |
|
Sunrise N 09:31:52 / 17.12.25 |
40.60 | -0.29% |
40.76 09:20 |
40.54 09:09 |
51.30 26.08.25 |
38.39 07.03.25 |
9'324 |
|
Adecco N 09:25:39 / 17.12.25 |
22.64 | -0.09% |
22.72 09:18 |
22.46 09:04 |
29.72 18.03.25 |
19.670 09.04.25 |
41'581 |
|
Amrize N 09:33:43 / 17.12.25 |
44.09 | -1.85% |
44.39 09:02 |
44.09 09:33 |
46.00 23.06.25 |
35.20 07.08.25 |
60'161 |
|
Avolta N 09:32:59 / 17.12.25 |
46.82 | 0.04% |
46.88 09:16 |
46.58 09:01 |
48.66 08.12.25 |
27.50 07.04.25 |
6'095 |
|
Barry Callebaut N 09:25:20 / 17.12.25 |
1'265.00 | -0.86% |
1'267.00 09:02 |
1'261.00 09:01 |
1'342.00 16.12.25 |
707.50 11.04.25 |
600 |
|
Belimo N 09:32:30 / 17.12.25 |
784.50 | -0.19% |
792.00 09:02 |
783.00 09:08 |
975.00 21.07.25 |
443.00 07.04.25 |
907 |
|
Clariant N 09:28:48 / 17.12.25 |
7.070 | -1.94% |
7.180 09:12 |
7.060 09:28 |
10.674 24.02.25 |
6.397 07.04.25 |
61'139 |
|
DocMorris N 09:32:06 / 17.12.25 |
5.425 | -2.34% |
5.550 09:01 |
5.425 09:32 |
16.474 02.05.25 |
4.786 21.11.25 |
13'439 |
|
Ems-Chemie N 09:32:53 / 17.12.25 |
546.00 | -1.09% |
552.00 09:01 |
544.50 09:26 |
685.50 11.03.25 |
530.00 18.11.25 |
637 |
|
Flughafen Zürich N 09:33:29 / 17.12.25 |
243.00 | -0.16% |
243.20 09:22 |
242.00 09:08 |
249.00 27.08.25 |
185.10 07.04.25 |
1'241 |
|
Galderma Group N 09:32:29 / 17.12.25 |
160.80 | -0.74% |
161.80 09:01 |
159.00 09:06 |
170.10 08.12.25 |
72.70 09.04.25 |
28'546 |
|
Georg Fischer N 09:33:39 / 17.12.25 |
53.35 | -0.74% |
53.85 09:01 |
53.35 09:32 |
74.20 07.03.25 |
50.00 07.04.25 |
7'790 |
|
Helvetia Baloise N 09:33:30 / 17.12.25 |
206.40 | 2.18% |
207.80 09:28 |
204.40 09:12 |
216.60 21.08.25 |
151.00 03.01.25 |
15'708 |
|
Julius Bär N 09:33:30 / 17.12.25 |
60.34 | 0.20% |
60.50 09:02 |
60.22 09:08 |
65.04 31.01.25 |
45.50 07.04.25 |
14'233 |
|
Lindt N 09:25:23 / 17.12.25 |
116'400.00 | -0.34% |
116'600.00 09:17 |
116'000.00 09:01 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
8 |
|
Lindt PS 09:25:36 / 17.12.25 |
11'590.00 | 0.09% |
11'610.00 09:18 |
11'510.00 09:01 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
94 |
|
Medacta N 09:29:00 / 17.12.25 |
151.00 | -0.40% |
153.00 09:01 |
151.00 09:29 |
157.80 13.11.25 |
104.60 07.04.25 |
292 |
|
PSP N 09:32:12 / 17.12.25 |
140.30 | 0.36% |
140.30 09:31 |
140.00 09:09 |
150.00 24.06.25 |
128.00 06.03.25 |
2'424 |
|
Roche I 09:26:30 / 17.12.25 |
326.00 | -0.79% |
328.80 09:01 |
326.00 09:15 |
335.60 10.12.25 |
244.00 09.04.25 |
1'873 |
|
Sandoz Group N 09:33:01 / 17.12.25 |
56.60 | 0.18% |
56.78 09:01 |
56.02 09:04 |
59.86 08.12.25 |
26.25 07.04.25 |
60'005 |
|
Schindler N 09:31:14 / 17.12.25 |
278.00 | 0.00% |
279.00 09:24 |
277.00 09:01 |
301.50 12.09.25 |
240.00 07.04.25 |
1'319 |
|
Schindler PS 09:33:42 / 17.12.25 |
293.40 | -0.14% |
294.20 09:27 |
292.40 09:02 |
315.80 15.09.25 |
245.20 13.01.25 |
1'730 |
|
SGS Rg 09:31:16 / 17.12.25 |
88.84 | -0.49% |
89.36 09:07 |
88.76 09:31 |
99.06 12.02.25 |
71.12 09.04.25 |
10'992 |
|
SIG Group N 09:33:12 / 17.12.25 |
10.070 | -1.18% |
10.180 09:02 |
10.050 09:30 |
20.84 21.02.25 |
7.685 08.10.25 |
46'879 |