×
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
- 16.09.2024 - 17:31:44
- 12'005.47
- -0.26%
- -31.81
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:44 / 16.09.24 |
46.89 | -0.32% | -0.15 | 46.87 | 0.0000 | 1'509'614 | |
|
Alcon N 17:31:44 / 16.09.24 |
83.34 | 0.07% | 0.06 | 83.34 | 83.00 | 433'714 | |
|
Geberit N 17:31:44 / 16.09.24 |
540.20 | -0.22% | -1.20 | 539.60 | 0.0000 | 36'067 | |
|
Givaudan N 17:31:44 / 16.09.24 |
4'557.00 | 0.11% | 5.00 | 4'567.00 | 0.0000 | 10'243 | |
|
Holcim N 17:31:44 / 16.09.24 |
81.36 | -0.05% | -0.04 | 0.0000 | 81.20 | 554'320 | |
|
Kühne + Nagel N 17:31:44 / 16.09.24 |
246.80 | -0.72% | -1.80 | 247.40 | 0.0000 | 133'176 | |
|
Logitech N 17:34:37 / 16.09.24 |
72.50 | -0.38% | -0.28 | 72.44 | 73.30 | 332'418 | |
|
Lonza N 17:31:44 / 16.09.24 |
550.80 | -0.72% | -4.00 | 0.0000 | 552.40 | 85'430 | |
|
Nestlé N 17:32:46 / 16.09.24 |
86.76 | -0.96% | -0.84 | 0.0000 | 0.0000 | 3'101'615 | |
|
Novartis N 17:31:46 / 16.09.24 |
98.41 | 0.25% | 0.25 | 0.0000 | 0.0000 | 1'565'213 | |
|
Partners N 17:31:44 / 16.09.24 |
1'192.00 | -0.17% | -2.00 | 1'200.00 | 0.0000 | 37'037 | |
|
Richemont N 17:31:44 / 16.09.24 |
118.85 | -1.37% | -1.65 | 0.0000 | 118.75 | 643'501 | |
|
Roche GS 17:32:27 / 16.09.24 |
264.10 | -0.56% | -1.50 | 0.0000 | 0.0000 | 620'036 | |
|
Sika N 17:34:08 / 16.09.24 |
267.60 | 0.22% | 0.60 | 0.0000 | 0.0000 | 111'592 | |
|
SMI 17:31:44 / 16.09.24 |
12'005.47 | -0.26% | -31.81 | ||||
|
Sonova N 17:31:44 / 16.09.24 |
303.50 | -0.16% | -0.50 | 303.90 | 0.0000 | 103'099 | |
|
Swiss Life N 17:34:03 / 16.09.24 |
699.80 | 0.40% | 2.80 | 699.80 | 0.0000 | 38'470 | |
|
Swiss Re N 17:31:53 / 16.09.24 |
116.15 | 0.26% | 0.30 | 116.00 | 0.0000 | 454'622 | |
|
Swisscom N 17:31:44 / 16.09.24 |
552.00 | 0.09% | 0.50 | 0.0000 | 549.00 | 54'359 | |
|
UBS N 17:33:58 / 16.09.24 |
25.07 | 0.04% | 0.01 | 0.0000 | 0.0000 | 2'849'815 | |
|
Zurich Insurance N 17:34:03 / 16.09.24 |
512.00 | 0.75% | 3.80 | 0.0000 | 0.0000 | 190'936 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:31:44 / 16.09.24 |
550.80 | 56.86% | 22.45% | 1.40% | -0.51% | 13.08% | 29.81% | -27.17% |
|
Givaudan N 17:31:44 / 16.09.24 |
4'557.00 | 30.65% | 60.68% | 1.33% | 8.71% | 4.78% | 60.29% | 0.49% |
|
Alcon N 17:31:44 / 16.09.24 |
83.34 | 26.87% | 31.81% | 1.61% | 0.48% | 3.14% | 14.48% | 7.02% |
|
ABB N 17:31:44 / 16.09.24 |
46.89 | 26.11% | 67.64% | 1.78% | -1.92% | -6.44% | 41.96% | 44.26% |
|
Holcim N 17:31:44 / 16.09.24 |
81.36 | 23.30% | 70.01% | 2.34% | 2.42% | 3.27% | 39.46% | 68.39% |
|
Swiss Re N 17:31:53 / 16.09.24 |
116.15 | 22.51% | 33.96% | 0.56% | 5.64% | 2.70% | 23.99% | 39.65% |
|
Swiss Life N 17:34:03 / 16.09.24 |
699.80 | 19.35% | 46.18% | 0.23% | 3.70% | 6.68% | 22.82% | 45.69% |
|
Novartis N 17:31:46 / 16.09.24 |
98.41 | 15.66% | 23.90% | -1.19% | -1.79% | 2.50% | 12.84% | 31.76% |
|
Zurich Insurance N 17:34:03 / 16.09.24 |
512.00 | 15.61% | 14.90% | 2.42% | 5.98% | 5.09% | 20.10% | 26.67% |
|
Sonova N 17:31:44 / 16.09.24 |
303.50 | 10.79% | 38.62% | 0.43% | 3.55% | 11.09% | 38.65% | -15.13% |
|
Swisscom N 17:31:44 / 16.09.24 |
552.00 | 8.99% | 8.86% | 0.27% | 3.76% | 8.98% | 0.69% | 4.02% |
|
Roche GS 17:32:27 / 16.09.24 |
264.10 | 8.63% | -8.57% | -1.16% | -6.74% | 3.41% | 2.38% | -22.26% |
|
SMI 17:31:44 / 16.09.24 |
12'005.47 | 7.79% | 12.19% | 0.21% | -2.20% | -1.25% | 8.25% | -0.31% |
|
Richemont N 17:31:44 / 16.09.24 |
118.85 | 4.10% | 0.50% | -0.75% | -12.32% | -15.41% | -0.83% | 12.41% |
|
Geberit N 17:31:44 / 16.09.24 |
540.20 | 0.45% | 24.32% | 2.90% | 2.35% | -1.32% | 19.33% | -29.01% |
|
Partners N 17:31:44 / 16.09.24 |
1'192.00 | -1.57% | 46.18% | 7.48% | -1.65% | 1.79% | 15.78% | -24.41% |
|
Sika N 17:34:08 / 16.09.24 |
267.60 | -2.45% | 20.43% | 1.67% | 2.96% | 4.04% | 11.18% | -17.87% |
|
UBS N 17:33:58 / 16.09.24 |
25.07 | -3.98% | 45.66% | 2.20% | -4.35% | -8.44% | 7.09% | 62.78% |
|
Logitech N 17:34:37 / 16.09.24 |
72.50 | -8.75% | 27.55% | 0.86% | -7.71% | -17.03% | 12.96% | -19.90% |
|
Nestlé N 17:32:46 / 16.09.24 |
86.76 | -10.16% | -18.24% | -1.52% | -3.79% | -8.37% | -17.93% | -23.87% |
|
Kühne + Nagel N 17:31:44 / 16.09.24 |
246.80 | -14.22% | 15.52% | -1.48% | -4.34% | -4.71% | -7.60% | -26.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:44 / 16.09.24 |
46.89 | -0.32% |
47.15 13:07 |
46.63 09:00 |
52.46 15.07.24 |
35.15 19.01.24 |
1'509'614 |
|
Alcon N 17:31:44 / 16.09.24 |
83.34 | 0.07% |
83.70 16:21 |
82.78 09:05 |
85.34 13.09.24 |
62.24 03.01.24 |
433'714 |
|
Geberit N 17:31:44 / 16.09.24 |
540.20 | -0.22% |
543.80 14:29 |
539.00 11:56 |
571.20 28.05.24 |
477.50 25.04.24 |
36'067 |
|
Givaudan N 17:31:44 / 16.09.24 |
4'557.00 | 0.11% |
4'579.00 13:12 |
4'534.00 09:01 |
4'579.00 16.09.24 |
3'287.00 08.01.24 |
10'243 |
|
Holcim N 17:31:44 / 16.09.24 |
81.36 | -0.05% |
81.48 12:49 |
80.58 09:01 |
85.58 23.07.24 |
63.02 17.01.24 |
554'320 |
|
Kühne + Nagel N 17:31:44 / 16.09.24 |
246.80 | -0.72% |
249.20 13:02 |
246.60 09:36 |
301.90 12.01.24 |
236.00 19.03.24 |
133'176 |
|
Logitech N 17:34:37 / 16.09.24 |
72.50 | -0.38% |
73.24 11:19 |
72.30 15:35 |
93.50 06.06.24 |
68.50 30.04.24 |
332'418 |
|
Lonza N 17:31:44 / 16.09.24 |
550.80 | -0.72% |
556.20 13:18 |
550.80 17:31 |
589.40 29.07.24 |
339.00 08.01.24 |
85'430 |
|
Nestlé N 17:32:46 / 16.09.24 |
86.76 | -0.96% |
87.36 10:01 |
86.56 09:04 |
100.70 03.01.24 |
85.70 26.07.24 |
3'101'615 |
|
Novartis N 17:31:46 / 16.09.24 |
98.41 | 0.25% |
98.91 12:21 |
97.80 09:00 |
102.72 02.09.24 |
83.63 19.04.24 |
1'565'213 |
|
Partners N 17:31:44 / 16.09.24 |
1'192.00 | -0.17% |
1'202.00 14:29 |
1'183.00 09:00 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
37'037 |
|
Richemont N 17:31:44 / 16.09.24 |
118.85 | -1.37% |
120.80 10:08 |
118.65 17:15 |
151.10 07.06.24 |
104.10 17.01.24 |
643'501 |
|
Roche GS 17:32:27 / 16.09.24 |
264.10 | -0.56% |
265.60 12:21 |
263.60 15:44 |
288.20 02.09.24 |
212.90 03.05.24 |
620'036 |
|
Sika N 17:34:08 / 16.09.24 |
267.60 | 0.22% |
268.20 16:19 |
265.00 09:00 |
287.60 15.05.24 |
230.90 22.01.24 |
111'592 |
|
SMI 17:31:44 / 16.09.24 |
12'005.47 | -0.26% |
12'057.68 12:50 |
11'976.92 09:02 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 17:31:44 / 16.09.24 |
303.50 | -0.16% |
305.60 12:08 |
302.50 09:00 |
307.10 13.09.24 |
244.10 19.04.24 |
103'099 |
|
Swiss Life N 17:34:03 / 16.09.24 |
699.80 | 0.40% |
699.80 12:48 |
693.60 09:00 |
704.60 12.09.24 |
573.20 05.01.24 |
38'470 |
|
Swiss Re N 17:31:53 / 16.09.24 |
116.15 | 0.26% |
116.40 16:43 |
114.75 09:00 |
118.30 23.08.24 |
94.88 03.01.24 |
454'622 |
|
Swisscom N 17:31:44 / 16.09.24 |
552.00 | 0.09% |
554.50 17:11 |
551.00 09:01 |
559.80 28.03.24 |
486.80 30.05.24 |
54'359 |
|
UBS N 17:33:58 / 16.09.24 |
25.07 | 0.04% |
25.18 11:18 |
24.93 09:00 |
28.78 03.06.24 |
22.53 05.08.24 |
2'849'815 |
|
Zurich Insurance N 17:34:03 / 16.09.24 |
512.00 | 0.75% |
513.20 16:44 |
505.40 09:00 |
513.20 16.09.24 |
428.20 09.02.24 |
190'936 |