×
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
- 18.10.2024 - 11:05:44
- 2'716.43
- 0.55%
- 14.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 11:04:55 / 18.10.24 |
28.46 | 2.52% | 0.70 | 28.44 | 28.46 | 250'092 | |
|
ams-OSRAM I 10:59:43 / 18.10.24 |
10.365 | 1.82% | 0.19 | 10.370 | 10.395 | 97'034 | |
|
Avolta N 11:03:19 / 18.10.24 |
35.12 | 4.21% | 1.42 | 35.10 | 35.14 | 50'730 | |
|
Barry Callebaut N 11:03:26 / 18.10.24 |
1'568.00 | 3.43% | 52.00 | 1'567.00 | 1'570.00 | 3'929 | |
|
Belimo N 11:05:24 / 18.10.24 |
580.50 | -0.43% | -2.50 | 580.00 | 580.50 | 4'142 | |
|
BKW N 11:03:20 / 18.10.24 |
157.40 | 0.25% | 0.40 | 157.30 | 157.50 | 2'543 | |
|
Bâloise N 10:59:03 / 18.10.24 |
174.20 | -0.40% | -0.70 | 174.00 | 174.30 | 9'579 | |
|
Clariant N 11:05:25 / 18.10.24 |
12.470 | 0.97% | 0.12 | 12.470 | 12.480 | 45'804 | |
|
DocMorris N 11:04:46 / 18.10.24 |
31.88 | 1.27% | 0.40 | 31.80 | 31.88 | 9'434 | |
|
Ems-Chemie N 11:03:40 / 18.10.24 |
684.00 | 0.51% | 3.50 | 684.00 | 685.00 | 576 | |
|
Flughafen Zürich N 11:03:04 / 18.10.24 |
207.60 | -1.42% | -3.00 | 207.40 | 207.80 | 5'625 | |
|
Galderma Group N 10:58:26 / 18.10.24 |
80.07 | 0.54% | 0.43 | 80.07 | 80.19 | 5'636 | |
|
Galenica N 11:02:25 / 18.10.24 |
76.20 | 0.40% | 0.30 | 76.15 | 76.25 | 21'079 | |
|
Georg Fischer N 11:03:21 / 18.10.24 |
56.50 | 1.80% | 1.00 | 56.50 | 56.60 | 42'520 | |
|
Helvetia N 11:04:03 / 18.10.24 |
151.40 | -0.59% | -0.90 | 151.30 | 151.50 | 3'152 | |
|
Julius Bär N 11:02:52 / 18.10.24 |
55.18 | 0.88% | 0.48 | 55.14 | 55.16 | 66'080 | |
|
Lindt N 10:48:04 / 18.10.24 |
106'200.00 | -0.19% | -200.00 | 106'000.00 | 106'400.00 | 13 | |
|
Lindt PS 10:58:02 / 18.10.24 |
10'780.00 | 0.00% | 0.00 | 10'770.00 | 10'800.00 | 141 | |
|
PSP N 11:00:40 / 18.10.24 |
125.40 | -0.16% | -0.20 | 125.30 | 125.60 | 2'568 | |
|
Roche I 10:54:56 / 18.10.24 |
296.80 | 0.34% | 1.00 | 296.60 | 297.00 | 1'462 | |
|
Sandoz Group N 11:05:45 / 18.10.24 |
36.50 | -0.87% | -0.32 | 36.48 | 36.51 | 83'750 | |
|
Schindler N 10:58:54 / 18.10.24 |
252.00 | 0.20% | 0.50 | 252.00 | 253.00 | 3'915 | |
|
Schindler PS 11:04:59 / 18.10.24 |
261.00 | 0.38% | 1.00 | 260.80 | 261.20 | 23'857 | |
|
SGS Rg 11:04:59 / 18.10.24 |
97.16 | -0.25% | -0.24 | 97.16 | 97.18 | 20'309 | |
|
SIG Group N 11:05:25 / 18.10.24 |
18.650 | 0.70% | 0.13 | 18.630 | 18.650 | 72'746 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandoz Group N 11:05:45 / 18.10.24 |
36.50 | 36.07% | 0.00% | -3.62% | 4.98% | 1.64% | 33.68% | 0.00% |
|
SGS Rg 11:04:59 / 18.10.24 |
97.16 | 34.27% | 13.26% | 2.04% | 1.67% | 2.81% | 30.03% | -11.33% |
|
Bâloise N 10:59:03 / 18.10.24 |
174.20 | 32.70% | 22.56% | -0.97% | 2.89% | 10.32% | 37.27% | 22.48% |
|
Helvetia N 11:04:03 / 18.10.24 |
151.40 | 31.41% | 41.28% | 0.40% | 11.90% | 15.93% | 28.41% | 43.41% |
|
Schindler N 10:58:54 / 18.10.24 |
252.00 | 26.07% | 50.78% | 4.78% | 8.15% | 10.77% | 45.58% | 1.58% |
|
Belimo N 11:05:24 / 18.10.24 |
580.50 | 25.70% | 32.50% | -1.36% | -0.85% | 10.05% | 51.41% | 10.84% |
|
Schindler PS 11:04:59 / 18.10.24 |
261.00 | 23.63% | 49.51% | 4.65% | 8.30% | 12.40% | 46.42% | 1.52% |
|
Flughafen Zürich N 11:03:04 / 18.10.24 |
207.60 | 19.93% | 47.17% | 1.17% | 2.67% | 1.47% | 23.94% | 25.13% |
|
Julius Bär N 11:02:52 / 18.10.24 |
55.18 | 16.01% | 1.56% | 2.79% | 13.54% | 16.29% | 2.22% | -15.79% |
|
Roche I 10:54:56 / 18.10.24 |
296.80 | 13.16% | -17.47% | 1.71% | 2.84% | -4.87% | 17.31% | -25.30% |
|
SMIM TR 11:05:46 / 18.10.24 |
4'415.12 | 8.68% | 15.00% | -0.32% | 3.21% | 2.23% | 17.90% | -12.91% |
|
Swiss Prime Site N 11:03:26 / 18.10.24 |
95.85 | 6.90% | 19.84% | 1.43% | 1.16% | 9.04% | 16.96% | 4.20% |
|
Lindt PS 10:58:02 / 18.10.24 |
10'780.00 | 6.84% | 14.32% | -0.74% | -0.65% | -2.00% | 10.28% | -3.41% |
|
Barry Callebaut N 11:03:26 / 18.10.24 |
1'568.00 | 6.84% | -17.11% | 3.09% | 2.75% | 11.36% | 15.46% | -30.01% |
|
PSP N 11:00:40 / 18.10.24 |
125.40 | 6.80% | 15.76% | 1.29% | 2.28% | 7.36% | 16.87% | 7.44% |
|
SMIM 11:05:46 / 18.10.24 |
2'716.43 | 5.90% | 9.07% | -0.32% | 3.21% | 2.19% | 14.88% | -19.31% |
|
BKW N 11:03:20 / 18.10.24 |
157.40 | 5.02% | 24.11% | 3.01% | 5.35% | 0.38% | 3.76% | 39.68% |
|
Galenica N 11:02:25 / 18.10.24 |
76.20 | 4.33% | 0.46% | 2.28% | 5.10% | 0.07% | 15.28% | 12.11% |
|
Lindt N 10:48:04 / 18.10.24 |
106'200.00 | 4.31% | 12.00% | -1.12% | 0.76% | -2.03% | 9.71% | -6.50% |
|
Clariant N 11:05:25 / 18.10.24 |
12.470 | 2.36% | -10.38% | -1.34% | 4.18% | -13.40% | 3.52% | -25.27% |
|
Avolta N 11:03:19 / 18.10.24 |
35.12 | 1.87% | -12.49% | 2.87% | 5.66% | -0.40% | 15.07% | -34.56% |
|
Ems-Chemie N 11:03:40 / 18.10.24 |
684.00 | -0.07% | 8.71% | 0.00% | 2.63% | -5.72% | 14.10% | -24.77% |
|
SIG Group N 11:05:25 / 18.10.24 |
18.650 | -4.29% | -8.32% | -3.62% | 9.13% | 5.43% | -4.46% | -26.10% |
|
Straumann N 11:04:14 / 18.10.24 |
130.85 | -5.20% | 21.73% | 0.04% | 4.85% | 15.39% | 17.25% | -28.84% |
|
Georg Fischer N 11:03:21 / 18.10.24 |
56.50 | -9.17% | -1.94% | -4.88% | -11.44% | -11.86% | 19.40% | -21.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 11:04:55 / 18.10.24 |
28.46 | 2.52% |
28.60 10:36 |
27.94 09:01 |
41.53 03.01.24 |
26.42 11.09.24 |
250'092 |
|
ams-OSRAM I 10:59:43 / 18.10.24 |
10.365 | 1.82% |
10.500 09:11 |
10.170 09:01 |
23.73 24.01.24 |
8.140 16.09.24 |
97'034 |
|
Avolta N 11:03:19 / 18.10.24 |
35.12 | 4.21% |
35.28 09:06 |
34.42 09:12 |
39.20 14.05.24 |
30.10 05.08.24 |
50'730 |
|
Barry Callebaut N 11:03:26 / 18.10.24 |
1'568.00 | 3.43% |
1'578.00 10:51 |
1'540.00 09:32 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
3'929 |
|
Belimo N 11:05:24 / 18.10.24 |
580.50 | -0.43% |
585.00 09:38 |
580.00 10:58 |
615.00 26.09.24 |
388.00 22.01.24 |
4'142 |
|
BKW N 11:03:20 / 18.10.24 |
157.40 | 0.25% |
158.10 09:46 |
157.00 09:01 |
162.40 21.08.24 |
122.30 27.02.24 |
2'543 |
|
Bâloise N 10:59:03 / 18.10.24 |
174.20 | -0.40% |
174.90 09:13 |
173.30 10:34 |
176.90 15.10.24 |
128.80 10.01.24 |
9'579 |
|
Clariant N 11:05:25 / 18.10.24 |
12.470 | 0.97% |
12.490 10:42 |
12.310 09:01 |
15.040 05.07.24 |
10.462 17.01.24 |
45'804 |
|
DocMorris N 11:04:46 / 18.10.24 |
31.88 | 1.27% |
31.92 09:30 |
31.58 09:22 |
101.60 12.02.24 |
30.42 11.10.24 |
9'434 |
|
Ems-Chemie N 11:03:40 / 18.10.24 |
684.00 | 0.51% |
686.00 10:48 |
675.00 09:05 |
785.00 09.07.24 |
608.00 05.03.24 |
576 |
|
Flughafen Zürich N 11:03:04 / 18.10.24 |
207.60 | -1.42% |
209.80 09:01 |
207.40 10:47 |
211.60 17.10.24 |
172.10 17.01.24 |
5'625 |
|
Galderma Group N 10:58:26 / 18.10.24 |
80.07 | 0.54% |
80.20 09:57 |
79.50 09:01 |
84.92 23.08.24 |
60.00 22.03.24 |
5'636 |
|
Galenica N 11:02:25 / 18.10.24 |
76.20 | 0.40% |
76.60 09:54 |
75.80 09:01 |
78.15 26.02.24 |
69.30 17.04.24 |
21'079 |
|
Georg Fischer N 11:03:21 / 18.10.24 |
56.50 | 1.80% |
56.80 10:30 |
55.40 09:01 |
72.20 19.03.24 |
55.20 17.10.24 |
42'520 |
|
Helvetia N 11:04:03 / 18.10.24 |
151.40 | -0.59% |
152.00 09:25 |
150.80 10:41 |
152.50 17.10.24 |
115.60 05.01.24 |
3'152 |
|
Julius Bär N 11:02:52 / 18.10.24 |
55.18 | 0.88% |
55.22 10:29 |
54.76 09:07 |
56.20 23.05.24 |
43.75 05.08.24 |
66'080 |
|
Lindt N 10:48:04 / 18.10.24 |
106'200.00 | -0.19% |
107'000.00 09:01 |
106'200.00 10:48 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
13 |
|
Lindt PS 10:58:02 / 18.10.24 |
10'780.00 | 0.00% |
10'880.00 09:17 |
10'780.00 10:48 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
141 |
|
PSP N 11:00:40 / 18.10.24 |
125.40 | -0.16% |
125.40 10:08 |
124.70 09:03 |
127.90 13.09.24 |
110.90 12.06.24 |
2'568 |
|
Roche I 10:54:56 / 18.10.24 |
296.80 | 0.34% |
297.00 09:07 |
295.20 09:02 |
312.00 26.07.24 |
229.40 08.04.24 |
1'462 |
|
Sandoz Group N 11:05:45 / 18.10.24 |
36.50 | -0.87% |
36.80 09:01 |
36.44 09:13 |
38.79 31.07.24 |
25.33 10.04.24 |
83'750 |
|
Schindler N 10:58:54 / 18.10.24 |
252.00 | 0.20% |
254.00 09:02 |
250.00 09:14 |
254.00 18.10.24 |
191.60 19.01.24 |
3'915 |
|
Schindler PS 11:04:59 / 18.10.24 |
261.00 | 0.38% |
264.40 09:02 |
259.40 09:20 |
264.40 18.10.24 |
201.00 19.01.24 |
23'857 |
|
SGS Rg 11:04:59 / 18.10.24 |
97.16 | -0.25% |
97.48 09:57 |
97.10 09:21 |
98.40 26.09.24 |
69.62 10.01.24 |
20'309 |
|
SIG Group N 11:05:25 / 18.10.24 |
18.650 | 0.70% |
18.710 09:33 |
18.520 09:01 |
20.52 12.04.24 |
15.880 19.06.24 |
72'746 |