×
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
- 20.12.2024 - 17:30:41
- 11'384.92
- -0.26%
- -29.92
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:30:59 / 20.12.24 |
48.86 | 0.27% | 0.13 | 49.00 | 0.0000 | ||
|
Alcon N 17:30:41 / 20.12.24 |
76.02 | 0.34% | 0.26 | 76.02 | 0.0000 | ||
|
Geberit N 17:34:51 / 20.12.24 |
514.20 | -0.46% | -2.40 | 513.60 | 514.00 | ||
|
Givaudan N 17:30:41 / 20.12.24 |
3'917.00 | 0.26% | 10.00 | 3'917.00 | 3'927.00 | ||
|
Holcim N 17:30:59 / 20.12.24 |
86.10 | -1.01% | -0.88 | 85.50 | 0.0000 | ||
|
Kühne + Nagel N 17:30:41 / 20.12.24 |
202.50 | 0.10% | 0.20 | 0.0000 | 205.00 | ||
|
Logitech N 17:35:12 / 20.12.24 |
73.18 | 0.22% | 0.16 | 73.24 | 0.0000 | ||
|
Lonza N 17:31:52 / 20.12.24 |
531.00 | 0.53% | 2.80 | 530.00 | 530.40 | ||
|
Nestlé N 17:39:22 / 20.12.24 |
73.98 | -0.30% | -0.22 | 0.0000 | 0.0000 | ||
|
Novartis N 17:32:43 / 20.12.24 |
86.72 | -0.37% | -0.32 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:59 / 20.12.24 |
1'211.00 | -0.49% | -6.00 | 0.0000 | 1'218.00 | ||
|
Richemont N 17:37:58 / 20.12.24 |
134.80 | -0.04% | -0.05 | 132.10 | 0.0000 | ||
|
Roche GS 17:37:43 / 20.12.24 |
247.40 | 0.28% | 0.70 | 0.0000 | 0.0000 | ||
|
Sika N 17:38:10 / 20.12.24 |
213.20 | -2.47% | -5.40 | 215.80 | 219.00 | ||
|
SMI 17:30:41 / 20.12.24 |
11'384.92 | -0.26% | -29.92 | ||||
|
Sonova N 17:30:41 / 20.12.24 |
295.60 | 0.96% | 2.80 | 296.60 | 296.80 | ||
|
Swiss Life N 17:30:43 / 20.12.24 |
688.40 | -0.15% | -1.00 | 688.60 | 0.0000 | ||
|
Swiss Re N 17:32:10 / 20.12.24 |
128.50 | -0.46% | -0.60 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:30:41 / 20.12.24 |
498.40 | -0.62% | -3.10 | 498.00 | 498.60 | ||
|
UBS N 17:33:52 / 20.12.24 |
26.71 | -0.67% | -0.18 | 26.85 | 0.0000 | ||
|
Zurich Insurance N 17:34:01 / 20.12.24 |
533.00 | -0.97% | -5.20 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:31:52 / 20.12.24 |
531.00 | 49.34% | 16.57% | -0.34% | 1.84% | -1.37% | 50.17% | -29.39% |
|
Swiss Re N 17:32:10 / 20.12.24 |
128.50 | 36.53% | 49.28% | -3.78% | 0.16% | 9.36% | 34.27% | 43.99% |
|
Holcim N 17:30:59 / 20.12.24 |
86.10 | 31.75% | 81.66% | -4.46% | -5.18% | 3.51% | 29.47% | 93.33% |
|
ABB N 17:30:59 / 20.12.24 |
48.86 | 30.64% | 73.66% | -5.31% | -2.59% | -1.03% | 31.13% | 48.04% |
|
Zurich Insurance N 17:34:01 / 20.12.24 |
533.00 | 22.43% | 21.68% | -3.58% | -3.62% | 3.94% | 20.94% | 37.37% |
|
Swiss Life N 17:30:43 / 20.12.24 |
688.40 | 18.05% | 44.59% | -0.75% | -6.16% | -3.23% | 18.77% | 24.26% |
|
Richemont N 17:37:58 / 20.12.24 |
134.80 | 16.50% | 12.47% | -1.10% | 13.71% | 0.11% | 16.26% | 2.70% |
|
Alcon N 17:30:41 / 20.12.24 |
76.02 | 15.42% | 19.91% | 1.06% | -0.86% | -10.21% | 15.04% | -2.95% |
|
Givaudan N 17:30:41 / 20.12.24 |
3'917.00 | 12.14% | 37.91% | -2.59% | -0.41% | -15.03% | 12.30% | -18.09% |
|
Sonova N 17:30:41 / 20.12.24 |
295.60 | 6.71% | 33.52% | 0.54% | -5.29% | -2.38% | 6.64% | -13.76% |
|
UBS N 17:33:52 / 20.12.24 |
26.71 | 3.03% | 56.29% | -6.21% | -5.62% | 1.75% | 1.40% | 66.55% |
|
Novartis N 17:32:43 / 20.12.24 |
86.72 | 2.56% | 9.86% | -1.16% | -7.43% | -11.45% | 2.22% | 15.08% |
|
SMI 17:30:41 / 20.12.24 |
11'384.92 | 2.22% | 6.39% | -2.65% | -2.83% | -6.94% | 2.08% | -10.23% |
|
Roche GS 17:37:43 / 20.12.24 |
247.40 | 0.90% | -15.08% | -2.29% | -2.71% | -9.11% | 1.27% | -34.89% |
|
Partners N 17:30:59 / 20.12.24 |
1'211.00 | 0.33% | 49.00% | -4.23% | -4.16% | -4.57% | -1.38% | -16.98% |
|
Swisscom N 17:30:41 / 20.12.24 |
498.40 | -0.89% | -1.01% | -1.40% | -2.18% | -9.79% | -2.16% | -3.19% |
|
Geberit N 17:34:51 / 20.12.24 |
514.20 | -4.16% | 18.62% | -4.46% | -2.39% | -8.34% | -4.99% | -27.95% |
|
Logitech N 17:35:12 / 20.12.24 |
73.18 | -8.45% | 27.97% | -3.15% | 3.04% | -2.53% | -7.97% | -4.67% |
|
Sika N 17:38:10 / 20.12.24 |
213.20 | -20.13% | -1.40% | -6.57% | -7.87% | -24.29% | -21.68% | -40.84% |
|
Nestlé N 17:39:22 / 20.12.24 |
73.98 | -23.91% | -30.74% | -1.60% | -2.66% | -13.17% | -23.89% | -41.73% |
|
Kühne + Nagel N 17:30:41 / 20.12.24 |
202.50 | -30.19% | -5.99% | -1.98% | -3.34% | -12.68% | -31.75% | -27.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:30:59 / 20.12.24 |
48.86 | 0.27% |
49.01 17:17 |
47.86 09:00 |
52.48 09.12.24 |
35.15 19.01.24 |
6'356'085 |
|
Alcon N 17:30:41 / 20.12.24 |
76.02 | 0.34% |
76.08 16:30 |
74.76 12:04 |
85.34 13.09.24 |
62.24 03.01.24 |
1'940'214 |
|
Geberit N 17:34:51 / 20.12.24 |
514.20 | -0.46% |
514.20 17:30 |
508.00 13:08 |
571.20 28.05.24 |
477.50 25.04.24 |
173'711 |
|
Givaudan N 17:30:41 / 20.12.24 |
3'917.00 | 0.26% |
3'928.00 17:18 |
3'862.00 09:00 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
41'387 |
|
Holcim N 17:30:59 / 20.12.24 |
86.10 | -1.01% |
86.48 17:18 |
85.16 11:47 |
92.76 11.11.24 |
63.02 17.01.24 |
2'835'507 |
|
Kühne + Nagel N 17:30:41 / 20.12.24 |
202.50 | 0.10% |
202.70 17:18 |
200.20 09:04 |
301.90 12.01.24 |
200.20 19.12.24 |
404'381 |
|
Logitech N 17:35:12 / 20.12.24 |
73.18 | 0.22% |
73.36 17:15 |
71.70 13:17 |
93.50 06.06.24 |
67.52 13.11.24 |
1'116'860 |
|
Lonza N 17:31:52 / 20.12.24 |
531.00 | 0.53% |
531.60 17:17 |
516.80 11:48 |
589.40 29.07.24 |
339.00 08.01.24 |
377'402 |
|
Nestlé N 17:39:22 / 20.12.24 |
73.98 | -0.30% |
73.98 17:30 |
72.82 09:06 |
100.70 03.01.24 |
72.82 20.12.24 |
12'295'243 |
|
Novartis N 17:32:43 / 20.12.24 |
86.72 | -0.37% |
86.96 16:46 |
85.77 11:48 |
102.72 02.09.24 |
83.63 19.04.24 |
9'466'067 |
|
Partners N 17:30:59 / 20.12.24 |
1'211.00 | -0.49% |
1'220.00 17:08 |
1'189.50 13:04 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
130'568 |
|
Richemont N 17:37:58 / 20.12.24 |
134.80 | -0.04% |
135.20 16:32 |
132.20 10:09 |
151.10 07.06.24 |
104.10 17.01.24 |
2'240'207 |
|
Roche GS 17:37:43 / 20.12.24 |
247.40 | 0.28% |
247.80 12:34 |
243.10 09:00 |
288.20 02.09.24 |
212.90 03.05.24 |
2'326'016 |
|
Sika N 17:38:10 / 20.12.24 |
213.20 | -2.47% |
216.00 09:01 |
211.50 16:10 |
287.60 15.05.24 |
211.50 20.12.24 |
1'165'081 |
|
SMI 17:30:41 / 20.12.24 |
11'384.92 | -0.26% |
11'394.37 17:19 |
11'248.40 11:48 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 17:30:41 / 20.12.24 |
295.60 | 0.96% |
297.30 17:11 |
290.10 09:00 |
337.20 29.10.24 |
244.10 19.04.24 |
186'530 |
|
Swiss Life N 17:30:43 / 20.12.24 |
688.40 | -0.15% |
688.80 17:07 |
677.40 13:28 |
739.60 07.11.24 |
573.20 05.01.24 |
166'557 |
|
Swiss Re N 17:32:10 / 20.12.24 |
128.50 | -0.46% |
128.95 16:53 |
126.80 10:04 |
134.30 16.12.24 |
94.88 03.01.24 |
1'991'013 |
|
Swisscom N 17:30:41 / 20.12.24 |
498.40 | -0.62% |
499.20 12:22 |
494.60 15:10 |
571.00 17.10.24 |
486.80 30.05.24 |
176'808 |
|
UBS N 17:33:52 / 20.12.24 |
26.71 | -0.67% |
26.87 17:18 |
26.25 13:18 |
29.57 30.10.24 |
22.53 05.08.24 |
24'340'309 |
|
Zurich Insurance N 17:34:01 / 20.12.24 |
533.00 | -0.97% |
533.40 09:12 |
525.20 14:52 |
564.00 02.12.24 |
428.20 09.02.24 |
820'932 |