×
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
- 01.09.2025 - 17:30:04
- 2'849.82
- -0.28%
- -7.98
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 17:30:04 / 01.09.25 |
25.60 | 0.00% | 0.00 | 0.0000 | 0.0000 | 225'119 | |
|
Amrize N 17:34:29 / 01.09.25 |
41.16 | -1.39% | -0.58 | 0.0000 | 0.0000 | 522'679 | |
|
ams-OSRAM I 17:30:04 / 01.09.25 |
9.755 | -2.30% | -0.23 | 9.705 | 9.800 | 229'781 | |
|
Avolta N 17:30:04 / 01.09.25 |
45.18 | -1.74% | -0.80 | 45.06 | 45.06 | 166'288 | |
|
Barry Callebaut N 17:30:04 / 01.09.25 |
1'055.00 | -2.31% | -25.00 | 1'059.00 | 1'063.00 | 9'506 | |
|
Belimo N 17:39:25 / 01.09.25 |
865.00 | -1.70% | -15.00 | 865.50 | 880.00 | 13'086 | |
|
BKW N 17:35:02 / 01.09.25 |
164.00 | -1.56% | -2.60 | 164.00 | 0.0000 | 25'199 | |
|
Bâloise N 17:30:04 / 01.09.25 |
203.40 | -1.93% | -4.00 | 0.0000 | 202.40 | 83'898 | |
|
Clariant N 17:30:04 / 01.09.25 |
8.240 | 0.30% | 0.03 | 0.0000 | 8.230 | 305'860 | |
|
DocMorris N 17:30:04 / 01.09.25 |
6.660 | 0.91% | 0.06 | 6.600 | 6.800 | 227'555 | |
|
Ems-Chemie N 17:30:04 / 01.09.25 |
610.50 | -0.49% | -3.00 | 609.00 | 0.0000 | 11'621 | |
|
Flughafen Zürich N 17:30:04 / 01.09.25 |
244.40 | 0.08% | 0.20 | 245.00 | 243.00 | 22'814 | |
|
Galderma Group N 17:30:04 / 01.09.25 |
139.90 | 0.21% | 0.30 | 139.80 | 140.00 | 98'948 | |
|
Galenica N 17:34:29 / 01.09.25 |
86.00 | 0.35% | 0.30 | 0.0000 | 85.90 | 30'709 | |
|
Georg Fischer N 17:30:04 / 01.09.25 |
64.05 | 0.23% | 0.15 | 63.00 | 64.00 | 59'458 | |
|
Helvetia N 17:30:04 / 01.09.25 |
200.60 | -2.53% | -5.20 | 200.20 | 200.60 | 69'728 | |
|
Julius Bär N 17:30:04 / 01.09.25 |
57.42 | -0.49% | -0.28 | 58.00 | 57.30 | 243'589 | |
|
Lindt N 17:30:04 / 01.09.25 |
120'200.00 | 0.33% | 400.00 | 119'600.00 | 120'000.00 | 78 | |
|
Lindt PS 17:30:04 / 01.09.25 |
12'210.00 | 0.16% | 20.00 | 12'210.00 | 12'220.00 | 1'545 | |
|
PSP N 17:34:29 / 01.09.25 |
133.60 | 0.45% | 0.60 | 133.90 | 134.10 | 49'345 | |
|
Roche I 17:30:04 / 01.09.25 |
274.60 | 0.15% | 0.40 | 273.60 | 273.80 | 10'697 | |
|
Sandoz Group N 17:34:29 / 01.09.25 |
50.20 | 0.08% | 0.04 | 0.0000 | 0.0000 | 288'750 | |
|
Schindler N 17:30:04 / 01.09.25 |
283.50 | -0.87% | -2.50 | 282.00 | 283.00 | 12'321 | |
|
Schindler PS 17:34:29 / 01.09.25 |
294.40 | -0.94% | -2.80 | 299.00 | 294.40 | 36'120 | |
|
SGS Rg 17:30:04 / 01.09.25 |
80.98 | -0.71% | -0.58 | 80.82 | 80.86 | 180'437 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 17:30:04 / 01.09.25 |
9.755 | 68.21% | -52.77% | -4.64% | -7.71% | 14.31% | -10.50% | -73.99% |
|
Belimo N 17:39:25 / 01.09.25 |
865.00 | 46.79% | 89.74% | -2.32% | -7.88% | 10.00% | 51.62% | 133.11% |
|
Galderma Group N 17:30:04 / 01.09.25 |
139.90 | 38.71% | 0.00% | 2.04% | 9.13% | 20.45% | 72.93% | 0.00% |
|
Helvetia N 17:30:04 / 01.09.25 |
200.60 | 37.75% | 77.57% | -5.64% | 0.85% | 6.47% | 49.37% | 93.24% |
|
Sandoz Group N 17:34:29 / 01.09.25 |
50.20 | 34.95% | 85.37% | -0.67% | 8.61% | 13.95% | 36.60% | 0.00% |
|
Avolta N 17:30:04 / 01.09.25 |
45.18 | 26.53% | 39.00% | -1.83% | 8.03% | 6.29% | 37.49% | 26.98% |
|
Bâloise N 17:30:04 / 01.09.25 |
203.40 | 26.39% | 57.36% | -4.95% | 2.06% | 7.46% | 24.02% | 45.75% |
|
Lindt PS 17:30:04 / 01.09.25 |
12'210.00 | 21.05% | 20.81% | 2.43% | 3.04% | -7.37% | 8.05% | 16.32% |
|
Lindt N 17:30:04 / 01.09.25 |
120'200.00 | 19.80% | 17.45% | 2.39% | 2.21% | -7.13% | 7.90% | 11.44% |
|
Schindler PS 17:34:29 / 01.09.25 |
294.40 | 18.69% | 41.32% | -3.73% | 0.14% | -0.40% | 24.01% | 74.11% |
|
Schindler N 17:30:04 / 01.09.25 |
283.50 | 15.56% | 43.36% | -3.24% | -0.18% | -1.04% | 22.20% | 72.29% |
|
Galenica N 17:34:29 / 01.09.25 |
86.00 | 15.27% | 17.80% | 1.78% | -1.32% | -0.35% | 17.09% | 25.20% |
|
Adecco N 17:30:04 / 01.09.25 |
25.60 | 14.49% | -37.97% | -3.90% | 2.65% | 15.52% | -11.11% | -15.37% |
|
Swiss Prime Site N 17:34:29 / 01.09.25 |
111.20 | 12.55% | 23.76% | -0.45% | -2.54% | -5.20% | 16.20% | 31.99% |
|
Flughafen Zürich N 17:30:04 / 01.09.25 |
244.40 | 12.22% | 39.07% | 2.00% | 4.36% | 4.90% | 23.94% | 48.18% |
|
SMIM TR 17:30:04 / 01.09.25 |
4'748.79 | 11.56% | 17.22% | -1.21% | 1.04% | 1.01% | 8.27% | 18.98% |
|
Temenos N 17:30:04 / 01.09.25 |
71.35 | 10.92% | -9.10% | 1.57% | -0.90% | 13.31% | 20.52% | -6.89% |
|
BKW N 17:35:02 / 01.09.25 |
164.00 | 10.92% | 11.44% | -3.24% | -10.97% | -3.70% | 3.27% | 41.19% |
|
SMIM 17:30:04 / 01.09.25 |
2'849.82 | 8.82% | 11.41% | -1.21% | 0.99% | 0.96% | 5.61% | 10.02% |
|
PSP N 17:34:29 / 01.09.25 |
133.60 | 3.18% | 13.10% | 0.38% | -4.23% | -8.09% | 7.92% | 20.04% |
|
Roche I 17:30:04 / 01.09.25 |
274.60 | 1.33% | 4.90% | 0.96% | 2.46% | -4.33% | -11.30% | -26.84% |
|
Ems-Chemie N 17:30:04 / 01.09.25 |
610.50 | 0.33% | -9.91% | -2.63% | -4.68% | 1.32% | -14.62% | -11.73% |
|
Julius Bär N 17:30:04 / 01.09.25 |
57.42 | -1.64% | 22.38% | -3.92% | 5.51% | 9.36% | 16.92% | 20.99% |
|
Georg Fischer N 17:30:04 / 01.09.25 |
64.05 | -6.92% | 4.58% | -2.29% | 2.15% | -1.62% | -4.55% | 18.44% |
|
SGS Rg 17:30:04 / 01.09.25 |
80.98 | -10.26% | 12.43% | -2.29% | -1.75% | -4.07% | -13.96% | -7.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 17:30:04 / 01.09.25 |
25.60 | 0.00% |
25.90 10:22 |
25.54 15:36 |
29.72 18.03.25 |
19.670 09.04.25 |
225'119 |
|
Amrize N 17:34:29 / 01.09.25 |
41.16 | -1.39% |
41.72 11:14 |
41.16 17:30 |
46.00 23.06.25 |
35.20 07.08.25 |
522'679 |
|
ams-OSRAM I 17:30:04 / 01.09.25 |
9.755 | -2.30% |
9.985 10:38 |
9.705 17:19 |
12.850 18.07.25 |
4.940 09.04.25 |
229'781 |
|
Avolta N 17:30:04 / 01.09.25 |
45.18 | -1.74% |
46.04 09:01 |
44.96 15:40 |
47.30 21.08.25 |
27.50 07.04.25 |
166'288 |
|
Barry Callebaut N 17:30:04 / 01.09.25 |
1'055.00 | -2.31% |
1'089.00 14:14 |
1'055.00 17:30 |
1'219.00 18.03.25 |
707.50 11.04.25 |
9'506 |
|
Belimo N 17:39:25 / 01.09.25 |
865.00 | -1.70% |
882.00 10:47 |
862.50 12:15 |
975.00 21.07.25 |
443.00 07.04.25 |
13'086 |
|
BKW N 17:35:02 / 01.09.25 |
164.00 | -1.56% |
167.00 09:10 |
163.70 17:19 |
184.40 05.08.25 |
143.70 11.03.25 |
25'199 |
|
Bâloise N 17:30:04 / 01.09.25 |
203.40 | -1.93% |
207.20 09:01 |
201.40 12:46 |
217.80 22.08.25 |
160.20 07.04.25 |
83'898 |
|
Clariant N 17:30:04 / 01.09.25 |
8.240 | 0.30% |
8.300 09:28 |
8.200 13:31 |
10.674 24.02.25 |
6.397 07.04.25 |
305'860 |
|
DocMorris N 17:30:04 / 01.09.25 |
6.660 | 0.91% |
6.950 10:32 |
6.620 09:00 |
16.474 02.05.25 |
6.205 26.06.25 |
227'555 |
|
Ems-Chemie N 17:30:04 / 01.09.25 |
610.50 | -0.49% |
613.00 09:04 |
603.50 11:50 |
685.50 11.03.25 |
536.50 07.04.25 |
11'621 |
|
Flughafen Zürich N 17:30:04 / 01.09.25 |
244.40 | 0.08% |
244.80 14:51 |
241.20 09:54 |
249.00 27.08.25 |
185.10 07.04.25 |
22'814 |
|
Galderma Group N 17:30:04 / 01.09.25 |
139.90 | 0.21% |
142.00 09:51 |
139.30 13:40 |
142.00 01.09.25 |
72.70 09.04.25 |
98'948 |
|
Galenica N 17:34:29 / 01.09.25 |
86.00 | 0.35% |
86.20 09:36 |
85.35 09:00 |
90.15 21.07.25 |
74.10 03.01.25 |
30'709 |
|
Georg Fischer N 17:30:04 / 01.09.25 |
64.05 | 0.23% |
64.60 10:24 |
63.65 09:00 |
74.20 07.03.25 |
50.00 07.04.25 |
59'458 |
|
Helvetia N 17:30:04 / 01.09.25 |
200.60 | -2.53% |
206.60 09:01 |
199.60 12:52 |
216.60 21.08.25 |
151.00 03.01.25 |
69'728 |
|
Julius Bär N 17:30:04 / 01.09.25 |
57.42 | -0.49% |
57.74 09:03 |
56.88 09:15 |
65.04 31.01.25 |
45.50 07.04.25 |
243'589 |
|
Lindt N 17:30:04 / 01.09.25 |
120'200.00 | 0.33% |
120'600.00 12:28 |
119'400.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
78 |
|
Lindt PS 17:30:04 / 01.09.25 |
12'210.00 | 0.16% |
12'290.00 09:13 |
12'210.00 10:37 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'545 |
|
PSP N 17:34:29 / 01.09.25 |
133.60 | 0.45% |
134.70 11:59 |
133.20 09:00 |
150.00 24.06.25 |
128.00 06.03.25 |
49'345 |
|
Roche I 17:30:04 / 01.09.25 |
274.60 | 0.15% |
276.60 09:10 |
273.60 16:45 |
333.60 12.03.25 |
244.00 09.04.25 |
10'697 |
|
Sandoz Group N 17:34:29 / 01.09.25 |
50.20 | 0.08% |
50.64 10:23 |
50.00 16:19 |
50.88 27.08.25 |
26.25 07.04.25 |
288'750 |
|
Schindler N 17:30:04 / 01.09.25 |
283.50 | -0.87% |
286.00 09:03 |
282.00 16:23 |
299.00 18.07.25 |
240.00 07.04.25 |
12'321 |
|
Schindler PS 17:34:29 / 01.09.25 |
294.40 | -0.94% |
297.80 09:13 |
294.00 16:08 |
309.80 20.08.25 |
245.20 13.01.25 |
36'120 |
|
SGS Rg 17:30:04 / 01.09.25 |
80.98 | -0.71% |
81.96 10:15 |
80.78 16:45 |
99.06 12.02.25 |
71.12 09.04.25 |
180'437 |