×
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
- 20.08.2025 - 10:37:28
- 2'882.68
- 0.42%
- 12.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 10:35:50 / 20.08.25 |
26.36 | -1.35% | -0.36 | 26.36 | 26.38 | 19'680 | |
|
Amrize N 10:37:24 / 20.08.25 |
40.78 | -0.68% | -0.28 | 40.76 | 40.79 | 136'584 | |
|
ams-OSRAM I 10:32:44 / 20.08.25 |
9.915 | -2.12% | -0.22 | 9.880 | 9.920 | 78'333 | |
|
Avolta N 10:34:31 / 20.08.25 |
46.94 | -0.13% | -0.06 | 46.90 | 46.96 | 17'616 | |
|
Barry Callebaut N 10:36:29 / 20.08.25 |
975.00 | 0.57% | 5.50 | 974.00 | 976.00 | 851 | |
|
Belimo N 10:37:14 / 20.08.25 |
890.50 | -0.45% | -4.00 | 889.50 | 891.00 | 2'562 | |
|
BKW N 10:35:33 / 20.08.25 |
180.40 | 0.28% | 0.50 | 180.20 | 180.50 | 3'271 | |
|
Bâloise N 10:34:39 / 20.08.25 |
216.00 | 0.75% | 1.60 | 215.40 | 216.00 | 3'470 | |
|
Clariant N 10:34:34 / 20.08.25 |
8.270 | -0.66% | -0.06 | 8.275 | 8.295 | 21'613 | |
|
DocMorris N 10:34:06 / 20.08.25 |
6.775 | 0.00% | 0.00 | 6.750 | 6.770 | 105'297 | |
|
Ems-Chemie N 10:36:19 / 20.08.25 |
622.50 | -0.08% | -0.50 | 622.00 | 623.50 | 570 | |
|
Flughafen Zürich N 10:37:20 / 20.08.25 |
246.60 | 0.16% | 0.40 | 246.40 | 247.00 | 2'544 | |
|
Galderma Group N 10:31:39 / 20.08.25 |
136.10 | 0.67% | 0.90 | 136.00 | 136.20 | 17'036 | |
|
Galenica N 10:36:40 / 20.08.25 |
84.40 | 0.24% | 0.20 | 84.35 | 84.45 | 2'483 | |
|
Georg Fischer N 10:34:55 / 20.08.25 |
65.60 | -0.68% | -0.45 | 65.55 | 65.70 | 3'660 | |
|
Helvetia N 10:36:38 / 20.08.25 |
215.00 | 0.47% | 1.00 | 214.80 | 215.00 | 6'056 | |
|
Julius Bär N 10:37:23 / 20.08.25 |
58.54 | -0.44% | -0.26 | 58.52 | 58.56 | 18'008 | |
|
Lindt N 10:33:09 / 20.08.25 |
117'600.00 | 1.55% | 1'800.00 | 117'400.00 | 117'800.00 | 20 | |
|
Lindt PS 10:35:29 / 20.08.25 |
11'810.00 | 1.37% | 160.00 | 11'810.00 | 11'820.00 | 375 | |
|
PSP N 10:36:38 / 20.08.25 |
134.90 | 1.50% | 2.00 | 134.60 | 134.90 | 9'468 | |
|
Roche I 10:34:06 / 20.08.25 |
273.00 | 0.15% | 0.40 | 272.80 | 273.20 | 1'499 | |
|
Sandoz Group N 10:36:06 / 20.08.25 |
48.73 | -0.37% | -0.18 | 48.71 | 48.74 | 46'161 | |
|
Schindler N 10:33:14 / 20.08.25 |
298.00 | 1.36% | 4.00 | 297.00 | 298.00 | 1'855 | |
|
Schindler PS 10:36:13 / 20.08.25 |
309.00 | 1.44% | 4.40 | 308.80 | 309.20 | 4'649 | |
|
SGS Rg 10:37:09 / 20.08.25 |
84.10 | 1.57% | 1.30 | 84.08 | 84.14 | 26'944 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 10:32:44 / 20.08.25 |
9.915 | 70.65% | -52.08% | -5.03% | -8.70% | 23.17% | -8.87% | -75.29% |
|
Belimo N 10:37:14 / 20.08.25 |
890.50 | 49.21% | 92.86% | -1.38% | -2.25% | 11.10% | 61.91% | 130.84% |
|
Helvetia N 10:36:38 / 20.08.25 |
215.00 | 43.24% | 84.64% | 3.07% | 9.86% | 12.57% | 62.88% | 96.15% |
|
Galderma Group N 10:31:39 / 20.08.25 |
136.10 | 34.34% | 0.00% | 4.21% | 9.67% | 29.74% | 68.02% | 0.00% |
|
Sandoz Group N 10:36:06 / 20.08.25 |
48.73 | 31.58% | 80.75% | 1.88% | 3.64% | 20.65% | 28.47% | 0.00% |
|
Bâloise N 10:34:39 / 20.08.25 |
216.00 | 30.65% | 62.67% | 3.25% | 9.42% | 12.27% | 35.76% | 40.04% |
|
Avolta N 10:34:31 / 20.08.25 |
46.94 | 29.33% | 42.08% | 4.03% | 8.36% | 6.68% | 41.30% | 24.21% |
|
Schindler PS 10:36:13 / 20.08.25 |
309.00 | 21.65% | 44.84% | 2.32% | 2.45% | 4.46% | 32.85% | 72.58% |
|
BKW N 10:35:33 / 20.08.25 |
180.40 | 19.77% | 20.33% | -0.28% | 1.23% | 5.56% | 14.10% | 56.30% |
|
Adecco N 10:35:50 / 20.08.25 |
26.36 | 19.50% | -35.26% | 0.84% | 3.45% | 16.23% | -7.05% | -16.81% |
|
Schindler N 10:33:14 / 20.08.25 |
298.00 | 18.79% | 47.37% | 2.58% | 1.88% | 4.56% | 31.28% | 70.93% |
|
Lindt N 10:33:09 / 20.08.25 |
117'600.00 | 15.80% | 13.53% | 2.62% | -6.37% | -7.40% | 8.09% | 5.46% |
|
Lindt PS 10:35:29 / 20.08.25 |
11'810.00 | 15.69% | 15.46% | 1.99% | -6.12% | -10.33% | 7.85% | 8.07% |
|
Temenos N 10:34:59 / 20.08.25 |
73.15 | 14.04% | -6.55% | 1.81% | 0.14% | 20.91% | 25.04% | -8.28% |
|
Swiss Prime Site N 10:30:59 / 20.08.25 |
113.70 | 13.46% | 24.76% | 0.00% | -0.52% | -2.74% | 25.15% | 27.90% |
|
Galenica N 10:36:40 / 20.08.25 |
84.40 | 13.25% | 15.74% | -1.86% | -4.04% | -3.27% | 17.30% | 21.06% |
|
Flughafen Zürich N 10:37:20 / 20.08.25 |
246.60 | 13.14% | 40.21% | 3.01% | 6.20% | 8.54% | 22.20% | 51.88% |
|
SMIM TR 10:37:29 / 20.08.25 |
4'803.54 | 12.85% | 17.75% | 1.55% | 0.06% | 3.46% | 10.45% | 14.74% |
|
SMIM 10:37:29 / 20.08.25 |
2'882.68 | 10.07% | 11.91% | 1.55% | 0.02% | 3.38% | 7.73% | 6.10% |
|
PSP N 10:36:38 / 20.08.25 |
134.90 | 3.10% | 13.01% | -0.95% | -3.30% | -6.64% | 10.39% | 15.97% |
|
Ems-Chemie N 10:36:19 / 20.08.25 |
622.50 | 1.88% | -8.52% | -0.08% | -4.30% | 0.40% | -12.14% | -14.48% |
|
Roche I 10:34:06 / 20.08.25 |
273.00 | 0.74% | 4.28% | 4.28% | -1.44% | -1.44% | -10.55% | -29.05% |
|
Julius Bär N 10:37:23 / 20.08.25 |
58.54 | 0.24% | 24.71% | 1.39% | 4.54% | 9.54% | 17.88% | 21.81% |
|
Georg Fischer N 10:34:55 / 20.08.25 |
65.60 | -3.79% | 8.10% | 0.61% | 4.21% | 1.31% | 2.74% | 16.29% |
|
SGS Rg 10:37:09 / 20.08.25 |
84.10 | -8.89% | 14.14% | 1.50% | 1.94% | -1.96% | -10.32% | -8.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 10:35:50 / 20.08.25 |
26.36 | -1.35% |
26.50 09:00 |
26.26 10:29 |
29.72 18.03.25 |
19.670 09.04.25 |
19'680 |
|
Amrize N 10:37:24 / 20.08.25 |
40.78 | -0.68% |
41.03 09:05 |
40.69 09:36 |
46.00 23.06.25 |
35.20 07.08.25 |
136'584 |
|
ams-OSRAM I 10:32:44 / 20.08.25 |
9.915 | -2.12% |
9.915 10:32 |
9.700 09:06 |
12.850 18.07.25 |
4.940 09.04.25 |
78'333 |
|
Avolta N 10:34:31 / 20.08.25 |
46.94 | -0.13% |
47.10 09:34 |
46.64 09:00 |
47.10 20.08.25 |
27.50 07.04.25 |
17'616 |
|
Barry Callebaut N 10:36:29 / 20.08.25 |
975.00 | 0.57% |
977.50 09:11 |
967.00 09:04 |
1'219.00 18.03.25 |
707.50 11.04.25 |
851 |
|
Belimo N 10:37:14 / 20.08.25 |
890.50 | -0.45% |
890.50 10:36 |
873.50 09:14 |
975.00 21.07.25 |
443.00 07.04.25 |
2'562 |
|
BKW N 10:35:33 / 20.08.25 |
180.40 | 0.28% |
181.00 09:24 |
180.10 09:07 |
184.40 05.08.25 |
143.70 11.03.25 |
3'271 |
|
Bâloise N 10:34:39 / 20.08.25 |
216.00 | 0.75% |
216.00 09:23 |
214.80 09:06 |
216.00 20.08.25 |
160.20 07.04.25 |
3'470 |
|
Clariant N 10:34:34 / 20.08.25 |
8.270 | -0.66% |
8.310 09:01 |
8.235 09:07 |
10.674 24.02.25 |
6.397 07.04.25 |
21'613 |
|
DocMorris N 10:34:06 / 20.08.25 |
6.775 | 0.00% |
6.805 10:05 |
6.600 09:19 |
16.474 02.05.25 |
6.205 26.06.25 |
105'297 |
|
Ems-Chemie N 10:36:19 / 20.08.25 |
622.50 | -0.08% |
622.50 09:09 |
620.50 09:00 |
685.50 11.03.25 |
536.50 07.04.25 |
570 |
|
Flughafen Zürich N 10:37:20 / 20.08.25 |
246.60 | 0.16% |
247.60 09:37 |
246.00 09:00 |
247.60 20.08.25 |
185.10 07.04.25 |
2'544 |
|
Galderma Group N 10:31:39 / 20.08.25 |
136.10 | 0.67% |
136.90 10:05 |
134.60 09:01 |
138.80 25.07.25 |
72.70 09.04.25 |
17'036 |
|
Galenica N 10:36:40 / 20.08.25 |
84.40 | 0.24% |
84.50 10:28 |
84.05 09:03 |
90.15 21.07.25 |
74.10 03.01.25 |
2'483 |
|
Georg Fischer N 10:34:55 / 20.08.25 |
65.60 | -0.68% |
65.95 09:28 |
65.35 09:01 |
74.20 07.03.25 |
50.00 07.04.25 |
3'660 |
|
Helvetia N 10:36:38 / 20.08.25 |
215.00 | 0.47% |
215.60 10:08 |
214.40 10:20 |
215.60 20.08.25 |
151.00 03.01.25 |
6'056 |
|
Julius Bär N 10:37:23 / 20.08.25 |
58.54 | -0.44% |
58.68 10:11 |
58.32 09:00 |
65.04 31.01.25 |
45.50 07.04.25 |
18'008 |
|
Lindt N 10:33:09 / 20.08.25 |
117'600.00 | 1.55% |
117'600.00 10:28 |
116'200.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
20 |
|
Lindt PS 10:35:29 / 20.08.25 |
11'810.00 | 1.37% |
11'810.00 10:30 |
11'660.00 09:04 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
375 |
|
PSP N 10:36:38 / 20.08.25 |
134.90 | 1.50% |
134.90 10:36 |
133.30 09:07 |
150.00 24.06.25 |
128.00 06.03.25 |
9'468 |
|
Roche I 10:34:06 / 20.08.25 |
273.00 | 0.15% |
273.80 09:54 |
270.60 09:00 |
333.60 12.03.25 |
244.00 09.04.25 |
1'499 |
|
Sandoz Group N 10:36:06 / 20.08.25 |
48.73 | -0.37% |
49.00 09:03 |
48.72 09:39 |
50.62 07.08.25 |
26.25 07.04.25 |
46'161 |
|
Schindler N 10:33:14 / 20.08.25 |
298.00 | 1.36% |
298.00 10:32 |
292.00 09:00 |
299.00 18.07.25 |
240.00 07.04.25 |
1'855 |
|
Schindler PS 10:36:13 / 20.08.25 |
309.00 | 1.44% |
309.00 09:59 |
302.60 09:02 |
309.00 20.08.25 |
245.20 13.01.25 |
4'649 |
|
SGS Rg 10:37:09 / 20.08.25 |
84.10 | 1.57% |
84.18 10:36 |
82.78 09:08 |
99.06 12.02.25 |
71.12 09.04.25 |
26'944 |