×
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 |
| 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 |