×

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
  • 21.03.2025 - 17:32:59
  • 2'770.11
  • -0.16%
  • -4.49
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adecco N
17:35:08 / 21.03.25
26.76 -5.44% -1.54 27.50 26.62 2'446'121
ams-OSRAM I
17:30:43 / 21.03.25
8.734 -3.43% -0.31 8.732 8.744 707'903
Avolta N
17:30:43 / 21.03.25
39.38 -0.10% -0.04 39.04 39.10 1'687'897
Barry Callebaut N
17:30:43 / 21.03.25
1'215.00 1.67% 20.00 1'214.00 1'211.00 21'413
Belimo N
17:30:43 / 21.03.25
570.00 0.09% 0.50 567.50 568.50 46'856
BKW N
17:30:43 / 21.03.25
150.50 -0.13% -0.20 152.00 0.0000 95'469
Bâloise N
17:33:20 / 21.03.25
183.50 -0.27% -0.50 183.70 183.90 244'220
Clariant N
17:30:43 / 21.03.25
10.300 -1.62% -0.17 10.250 10.350 3'465'938
DocMorris N
17:32:53 / 21.03.25
17.880 -1.22% -0.22 17.420 17.700 269'544
Ems-Chemie N
17:30:43 / 21.03.25
615.50 -1.28% -8.00 615.50 615.00 64'659
Flughafen Zürich N
17:30:43 / 21.03.25
214.20 0.85% 1.80 213.40 213.80 72'538
Galderma Group N
17:30:43 / 21.03.25
97.57 -0.11% -0.11 97.31 97.64 2'257'942
Galenica N
17:32:10 / 21.03.25
79.65 0.82% 0.65 79.25 79.35 188'375
Georg Fischer N
17:30:43 / 21.03.25
68.60 -2.97% -2.10 68.60 68.70 227'234
Helvetia N
17:30:43 / 21.03.25
180.90 0.06% 0.10 0.0000 181.10 474'184
Julius Bär N
17:30:43 / 21.03.25
62.32 0.26% 0.16 62.26 62.30 636'044
Lindt N
17:30:43 / 21.03.25
114'800.00 0.53% 600.00 114'400.00 114'800.00 200
Lindt PS
17:30:43 / 21.03.25
11'900.00 0.34% 40.00 11'890.00 11'910.00 2'497
PSP N
17:30:43 / 21.03.25
135.80 2.11% 2.80 135.00 135.20 246'207
Roche I
17:30:43 / 21.03.25
328.20 1.99% 6.40 325.40 329.00 337'713
Sandoz Group N
17:30:43 / 21.03.25
38.03 0.98% 0.37 0.0000 0.0000 1'723'465
Schindler N
17:30:43 / 21.03.25
278.00 -0.71% -2.00 277.50 278.00 42'234
Schindler PS
17:30:43 / 21.03.25
287.00 -0.35% -1.00 287.20 287.60 129'255
SGS Rg
17:31:30 / 21.03.25
89.00 0.50% 0.44 89.00 89.10 717'633
SIG Group N
17:30:43 / 21.03.25
17.730 -1.77% -0.32 17.600 17.760 1'116'198
2'770.11
-0.16%
4'510.26
-0.04%
26.76
-5.44%
8.73
-3.43%
183.50
-0.27%
1'215.00
1.67%
570.00
0.09%
150.50
-0.13%
10.30
-1.62%
39.38
-0.10%
615.50
-1.28%
214.20
0.85%
97.57
-0.11%
79.65
0.82%
68.60
-2.97%
180.90
0.06%
62.32
0.26%
114'800.00
0.53%
11'900.00
0.34%
135.80
2.11%
328.20
1.99%
38.03
0.98%
278.00
-0.71%
287.00
-0.35%
89.00
0.50%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
ams-OSRAM I
17:30:43 / 21.03.25
8.734 52.36% -57.22% -8.35% -13.57% 41.01% -18.26% -87.65%
Adecco N
17:35:08 / 21.03.25
26.76 26.57% -31.43% -5.64% 15.74% 20.43% -23.48% -34.78%
Helvetia N
17:30:43 / 21.03.25
180.90 21.02% 56.00% 2.78% 12.15% 21.25% 45.42% 52.32%
Roche I
17:30:43 / 21.03.25
328.20 18.92% 23.11% 1.36% 3.34% 22.65% 38.48% -18.78%
Lindt PS
17:30:43 / 21.03.25
11'900.00 17.78% 17.54% 1.19% 7.21% 17.36% 9.27% 12.20%
Schindler PS
17:30:43 / 21.03.25
287.00 15.02% 36.95% -0.14% 4.06% 14.43% 23.02% 37.40%
Lindt N
17:30:43 / 21.03.25
114'800.00 14.20% 11.96% 1.23% 7.69% 15.26% 5.90% 4.77%
Schindler N
17:30:43 / 21.03.25
278.00 13.13% 40.35% 0.36% 4.51% 11.87% 23.89% 34.87%
Bâloise N
17:33:20 / 21.03.25
183.50 12.13% 39.61% 3.56% 9.49% 11.48% 28.86% 15.94%
Temenos N
17:30:43 / 21.03.25
71.10 10.30% -9.61% 1.72% -5.01% 11.79% 8.85% -24.95%
Avolta N
17:30:43 / 21.03.25
39.38 8.48% 19.17% 2.87% -3.24% 8.13% 16.37% 5.60%
Swiss Prime Site N
17:39:53 / 21.03.25
106.00 7.69% 18.42% 1.15% -2.30% 7.40% 19.77% 15.67%
Galenica N
17:32:10 / 21.03.25
79.65 6.25% 8.59% 2.77% -2.81% 6.98% 8.44% 14.91%
Julius Bär N
17:30:43 / 21.03.25
62.32 5.97% 31.83% 1.00% 5.81% 6.28% 20.31% 17.24%
SMIM TR
17:32:59 / 21.03.25
4'510.26 5.96% 11.07% 0.98% -2.20% 5.88% 7.84% -2.28%
SMIM
17:32:59 / 21.03.25
2'770.11 5.77% 8.17% 0.85% -2.32% 5.70% 5.24% -9.48%
Clariant N
17:30:43 / 21.03.25
10.300 3.77% -13.22% -3.20% -6.62% 1.98% -13.80% -30.45%
PSP N
17:30:43 / 21.03.25
135.80 3.18% 13.10% 2.34% -0.15% 5.43% 15.87% 9.47%
Georg Fischer N
17:30:43 / 21.03.25
68.60 2.99% 15.71% -3.24% -3.04% -0.44% 0.88% 23.49%
Ems-Chemie N
17:30:43 / 21.03.25
615.50 1.96% -8.44% -5.31% -4.35% 0.41% -10.67% -31.10%
Sandoz Group N
17:30:43 / 21.03.25
38.03 1.32% 39.17% 2.62% -8.93% 2.37% 40.85% 0.00%
VAT N
17:30:43 / 21.03.25
342.90 0.96% -17.89% 1.54% -6.46% -0.70% -27.64% -1.40%
SIG Group N
17:30:43 / 21.03.25
17.730 0.95% -6.72% -3.17% -13.93% -0.39% -9.49% -18.62%
Straumann N
17:34:29 / 21.03.25
112.35 0.39% -15.41% -1.75% -13.91% -2.18% -20.85% -20.37%
BKW N
17:30:43 / 21.03.25
150.50 0.33% 0.80% -0.40% -1.25% -0.79% 9.61% 31.96%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adecco N
17:35:08 / 21.03.25
26.76 -5.44% 27.94
09:06
26.54
17:02
29.72
18.03.25
20.32
13.01.25
2'446'121
ams-OSRAM I
17:30:43 / 21.03.25
8.734 -3.43% 8.900
09:00
8.600
17:00
10.600
24.02.25
5.948
14.01.25
707'903
Avolta N
17:30:43 / 21.03.25
39.38 -0.10% 39.40
09:00
38.64
09:43
42.66
14.02.25
35.04
03.01.25
1'687'897
Barry Callebaut N
17:30:43 / 21.03.25
1'215.00 1.67% 1'217.00
17:09
1'186.00
09:16
1'219.00
18.03.25
942.50
05.02.25
21'413
Belimo N
17:30:43 / 21.03.25
570.00 0.09% 570.50
14:59
559.00
10:22
721.50
24.01.25
558.00
11.03.25
46'856
BKW N
17:30:43 / 21.03.25
150.50 -0.13% 151.50
09:05
149.50
11:24
162.00
04.03.25
143.70
11.03.25
95'469
Bâloise N
17:33:20 / 21.03.25
183.50 -0.27% 184.30
12:46
182.80
09:29
184.30
20.03.25
163.40
14.01.25
244'220
Clariant N
17:30:43 / 21.03.25
10.300 -1.62% 10.470
09:02
10.270
14:56
11.180
24.02.25
9.245
28.02.25
3'465'938
DocMorris N
17:32:53 / 21.03.25
17.880 -1.22% 18.000
09:00
17.350
13:41
23.20
26.02.25
14.900
13.03.25
269'544
Ems-Chemie N
17:30:43 / 21.03.25
615.50 -1.28% 622.00
09:00
611.00
14:25
685.50
11.03.25
605.00
03.01.25
64'659
Flughafen Zürich N
17:30:43 / 21.03.25
214.20 0.85% 214.40
14:34
211.00
09:20
230.00
13.02.25
204.20
07.03.25
72'538
Galderma Group N
17:30:43 / 21.03.25
97.57 -0.11% 99.43
09:00
96.59
09:24
119.60
06.02.25
87.53
14.03.25
2'257'942
Galenica N
17:32:10 / 21.03.25
79.65 0.82% 79.65
17:30
78.40
09:23
86.70
11.03.25
74.10
03.01.25
188'375
Georg Fischer N
17:30:43 / 21.03.25
68.60 -2.97% 70.25
09:00
68.25
14:48
74.20
07.03.25
66.70
13.01.25
227'234
Helvetia N
17:30:43 / 21.03.25
180.90 0.06% 181.40
09:00
179.60
10:17
181.40
21.03.25
151.00
03.01.25
474'184
Julius Bär N
17:30:43 / 21.03.25
62.32 0.26% 62.32
17:30
61.46
09:00
65.04
31.01.25
54.84
04.02.25
636'044
Lindt N
17:30:43 / 21.03.25
114'800.00 0.53% 115'000.00
14:55
114'200.00
09:27
119'000.00
04.03.25
97'000.00
13.01.25
200
Lindt PS
17:30:43 / 21.03.25
11'900.00 0.34% 11'930.00
11:55
11'830.00
09:30
12'550.00
04.03.25
9'755.00
13.01.25
2'497
PSP N
17:30:43 / 21.03.25
135.80 2.11% 135.80
17:30
132.70
09:00
137.90
11.02.25
128.00
06.03.25
246'207
Roche I
17:30:43 / 21.03.25
328.20 1.99% 328.20
17:30
321.60
09:00
333.60
12.03.25
270.60
03.01.25
337'713
Sandoz Group N
17:30:43 / 21.03.25
38.03 0.98% 38.22
14:48
37.63
09:23
45.10
13.02.25
35.85
11.03.25
1'723'465
Schindler N
17:30:43 / 21.03.25
278.00 -0.71% 279.00
11:53
277.00
15:29
281.00
11.03.25
242.00
13.01.25
42'234
Schindler PS
17:30:43 / 21.03.25
287.00 -0.35% 288.40
11:56
286.00
09:19
293.20
11.03.25
245.20
13.01.25
129'255
SGS Rg
17:31:30 / 21.03.25
89.00 0.50% 89.34
11:52
88.16
09:20
99.06
12.02.25
84.60
17.01.25
717'633
SIG Group N
17:30:43 / 21.03.25
17.730 -1.77% 18.090
09:00
17.670
16:39
20.84
21.02.25
17.450
26.02.25
1'116'198

Handel

Kurs 2'770.11
Vortag 2'774.59
+/-% -0.16%
+/- -4.4880
Eröffnung 2'767.61
Tageshoch 2'770.11
Tagestief 2'751.21

Stammdaten

Gesellschaft SMI Mid
Währung CHF
ISIN CH0019399838
Valor 1939983
Symbol SMIM

Hoch / Tief

2'770.11
Intraday
2'751.21
09:24
2'770.11
17:32
2'770.11
YTD
2'615.93
03.01.25
2'855.33
14.02.25
2'770.11
1 Jahr
2'516.59
05.08.24
2'855.33
14.02.25

Performance

Intraday -0.16%
1 Monat -2.32%
3 Monate 5.70%
YTD 5.77%
1 Jahr 5.24%
3 Jahre -9.48%