×
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
- 21.11.2024 - 14:32:49
- 2'566.13
- -0.15%
- -3.79
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 14:30:29 / 21.11.24 |
22.84 | -2.14% | -0.50 | 22.82 | 22.84 | 375'646 | |
|
ams-OSRAM I 14:30:32 / 21.11.24 |
5.902 | 7.08% | 0.39 | 5.894 | 5.924 | 246'604 | |
|
Avolta N 14:32:49 / 21.11.24 |
33.62 | 0.00% | 0.00 | 33.58 | 33.64 | 50'742 | |
|
Barry Callebaut N 14:32:42 / 21.11.24 |
1'347.00 | 1.28% | 17.00 | 1'347.00 | 1'350.00 | 5'265 | |
|
Belimo N 14:24:52 / 21.11.24 |
567.00 | 0.27% | 1.50 | 567.00 | 568.00 | 3'826 | |
|
BKW N 14:24:52 / 21.11.24 |
148.10 | 0.14% | 0.20 | 148.00 | 148.20 | 12'448 | |
|
Bâloise N 14:13:52 / 21.11.24 |
167.50 | 1.15% | 1.90 | 167.30 | 167.50 | 20'908 | |
|
Clariant N 14:25:27 / 21.11.24 |
10.880 | -0.64% | -0.07 | 10.880 | 10.900 | 123'732 | |
|
DocMorris N 14:32:41 / 21.11.24 |
29.56 | -3.96% | -1.22 | 29.38 | 29.70 | 37'054 | |
|
Ems-Chemie N 14:26:22 / 21.11.24 |
627.50 | -0.48% | -3.00 | 627.00 | 628.00 | 2'256 | |
|
Flughafen Zürich N 13:59:40 / 21.11.24 |
203.40 | -0.29% | -0.60 | 203.40 | 203.60 | 6'529 | |
|
Galderma Group N 14:32:22 / 21.11.24 |
83.75 | -2.56% | -2.20 | 83.73 | 83.77 | 803'365 | |
|
Galenica N 14:30:20 / 21.11.24 |
75.65 | 0.13% | 0.10 | 75.65 | 75.75 | 34'864 | |
|
Georg Fischer N 14:32:17 / 21.11.24 |
64.30 | -1.53% | -1.00 | 64.25 | 64.35 | 78'084 | |
|
Helvetia N 14:31:35 / 21.11.24 |
152.00 | 0.73% | 1.10 | 151.90 | 152.10 | 20'058 | |
|
Julius Bär N 14:32:03 / 21.11.24 |
55.52 | 4.60% | 2.44 | 55.50 | 55.54 | 383'539 | |
|
Lindt N 14:16:24 / 21.11.24 |
98'800.00 | -0.80% | -800.00 | 98'600.00 | 99'000.00 | 17 | |
|
Lindt PS 14:29:30 / 21.11.24 |
10'010.00 | -0.69% | -70.00 | 9'995.00 | 10'010.00 | 496 | |
|
PSP N 14:32:29 / 21.11.24 |
123.20 | -0.24% | -0.30 | 123.10 | 123.20 | 19'096 | |
|
Roche I 14:26:42 / 21.11.24 |
265.40 | 0.38% | 1.00 | 265.00 | 265.40 | 11'833 | |
|
Sandoz Group N 14:31:03 / 21.11.24 |
39.76 | -0.28% | -0.11 | 39.74 | 39.76 | 209'091 | |
|
Schindler N 14:29:30 / 21.11.24 |
245.00 | 0.20% | 0.50 | 245.00 | 245.50 | 3'355 | |
|
Schindler PS 14:32:01 / 21.11.24 |
251.40 | 0.00% | 0.00 | 251.20 | 251.60 | 22'402 | |
|
SGS Rg 14:31:59 / 21.11.24 |
86.12 | -0.71% | -0.62 | 86.06 | 86.10 | 59'285 | |
|
SIG Group N 14:32:04 / 21.11.24 |
17.240 | -3.04% | -0.54 | 17.230 | 17.250 | 182'399 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandoz Group N 14:31:03 / 21.11.24 |
39.76 | 47.34% | 0.00% | -0.03% | 5.72% | 7.08% | 51.12% | 0.00% |
|
Helvetia N 14:31:35 / 21.11.24 |
152.00 | 30.20% | 39.98% | 2.22% | 0.53% | 13.18% | 27.95% | 43.30% |
|
Bâloise N 14:13:52 / 21.11.24 |
167.50 | 25.64% | 16.05% | 1.09% | -4.01% | 2.89% | 28.85% | 16.05% |
|
Schindler N 14:29:30 / 21.11.24 |
245.00 | 22.56% | 46.58% | -2.00% | -0.20% | 7.22% | 31.65% | -1.89% |
|
Belimo N 14:24:52 / 21.11.24 |
567.00 | 21.93% | 28.52% | -1.48% | -0.96% | 0.27% | 35.06% | 0.98% |
|
SGS Rg 14:31:59 / 21.11.24 |
86.12 | 19.58% | 0.86% | -1.80% | -9.80% | -9.00% | 15.88% | -25.99% |
|
Schindler PS 14:32:01 / 21.11.24 |
251.40 | 19.54% | 44.57% | -2.10% | -0.16% | 6.89% | 27.97% | -2.41% |
|
Flughafen Zürich N 13:59:40 / 21.11.24 |
203.40 | 16.17% | 42.56% | -0.49% | -0.59% | 3.88% | 10.60% | 29.94% |
|
Julius Bär N 14:32:03 / 21.11.24 |
55.52 | 12.58% | -1.45% | 2.44% | 2.81% | 11.76% | 17.60% | -15.48% |
|
Georg Fischer N 14:32:17 / 21.11.24 |
64.30 | 6.87% | 15.37% | 0.47% | 15.96% | -3.38% | 14.51% | -8.42% |
|
PSP N 14:32:29 / 21.11.24 |
123.20 | 5.02% | 13.82% | -0.24% | -0.32% | 0.49% | 8.83% | 5.11% |
|
Swiss Prime Site N 14:32:25 / 21.11.24 |
94.20 | 4.90% | 17.59% | 0.00% | -0.95% | -0.42% | 8.78% | 1.97% |
|
Galenica N 14:30:20 / 21.11.24 |
75.65 | 3.85% | 0.00% | 0.60% | -1.30% | 2.86% | 6.47% | 13.61% |
|
SMIM TR 14:32:49 / 21.11.24 |
4'170.84 | 2.67% | 9.40% | -1.39% | -4.68% | -4.64% | 5.31% | -19.69% |
|
Avolta N 14:32:49 / 21.11.24 |
33.62 | 1.63% | -12.70% | 2.13% | -2.61% | 1.63% | 9.37% | -28.45% |
|
Roche I 14:26:42 / 21.11.24 |
265.40 | 1.15% | -26.23% | -4.94% | -13.15% | -13.38% | 5.48% | -33.47% |
|
SMIM 14:32:49 / 21.11.24 |
2'566.13 | 0.04% | 3.76% | -1.39% | -4.68% | -4.64% | 2.61% | -25.60% |
|
Lindt PS 14:29:30 / 21.11.24 |
10'010.00 | -0.10% | 6.89% | -0.79% | -4.94% | -9.08% | -8.17% | -12.50% |
|
BKW N 14:24:52 / 21.11.24 |
148.10 | -1.07% | 16.92% | 0.34% | -5.19% | -4.94% | -4.14% | 17.01% |
|
Lindt N 14:16:24 / 21.11.24 |
98'800.00 | -2.35% | 4.84% | -0.40% | -4.82% | -9.36% | -8.52% | -13.54% |
|
Barry Callebaut N 14:32:42 / 21.11.24 |
1'347.00 | -6.27% | -27.28% | -0.15% | -13.49% | -1.68% | -8.49% | -42.17% |
|
Ems-Chemie N 14:26:22 / 21.11.24 |
627.50 | -7.42% | 0.72% | -1.95% | -7.45% | -12.36% | 1.87% | -32.82% |
|
SIG Group N 14:32:04 / 21.11.24 |
17.240 | -8.11% | -11.98% | -2.43% | -8.00% | -1.54% | -17.12% | -30.71% |
|
Clariant N 14:25:27 / 21.11.24 |
10.880 | -9.24% | -20.54% | -4.39% | -12.05% | -18.81% | -14.11% | -39.65% |
|
Straumann N 14:31:28 / 21.11.24 |
109.00 | -18.66% | 4.45% | -3.88% | -15.08% | -13.08% | -10.55% | -44.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 14:30:29 / 21.11.24 |
22.84 | -2.14% |
23.28 09:02 |
22.68 10:27 |
41.53 03.01.24 |
22.68 21.11.24 |
375'646 |
|
ams-OSRAM I 14:30:32 / 21.11.24 |
5.902 | 7.08% |
5.948 13:58 |
5.500 09:00 |
23.73 24.01.24 |
5.410 20.11.24 |
246'604 |
|
Avolta N 14:32:49 / 21.11.24 |
33.62 | 0.00% |
33.64 14:18 |
33.20 09:35 |
39.20 14.05.24 |
30.10 05.08.24 |
50'742 |
|
Barry Callebaut N 14:32:42 / 21.11.24 |
1'347.00 | 1.28% |
1'350.00 14:32 |
1'324.00 10:03 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
5'265 |
|
Belimo N 14:24:52 / 21.11.24 |
567.00 | 0.27% |
570.50 13:13 |
560.00 09:27 |
615.00 26.09.24 |
388.00 22.01.24 |
3'826 |
|
BKW N 14:24:52 / 21.11.24 |
148.10 | 0.14% |
148.40 09:02 |
147.00 11:13 |
162.40 21.08.24 |
122.30 27.02.24 |
12'448 |
|
Bâloise N 14:13:52 / 21.11.24 |
167.50 | 1.15% |
168.20 09:54 |
166.00 09:00 |
176.90 15.10.24 |
128.80 10.01.24 |
20'908 |
|
Clariant N 14:25:27 / 21.11.24 |
10.880 | -0.64% |
10.980 09:03 |
10.840 10:33 |
15.040 05.07.24 |
10.462 17.01.24 |
123'732 |
|
DocMorris N 14:32:41 / 21.11.24 |
29.56 | -3.96% |
31.02 09:11 |
29.38 14:32 |
101.60 12.02.24 |
29.38 21.11.24 |
37'054 |
|
Ems-Chemie N 14:26:22 / 21.11.24 |
627.50 | -0.48% |
630.50 09:00 |
624.00 11:56 |
785.00 09.07.24 |
608.00 05.03.24 |
2'256 |
|
Flughafen Zürich N 13:59:40 / 21.11.24 |
203.40 | -0.29% |
204.20 09:27 |
201.40 10:24 |
211.60 17.10.24 |
172.10 17.01.24 |
6'529 |
|
Galderma Group N 14:32:22 / 21.11.24 |
83.75 | -2.56% |
84.09 10:01 |
82.50 09:25 |
87.91 20.11.24 |
60.00 22.03.24 |
803'365 |
|
Galenica N 14:30:20 / 21.11.24 |
75.65 | 0.13% |
75.75 13:12 |
74.85 10:03 |
78.15 26.02.24 |
69.30 17.04.24 |
34'864 |
|
Georg Fischer N 14:32:17 / 21.11.24 |
64.30 | -1.53% |
65.70 09:01 |
63.80 10:25 |
72.20 19.03.24 |
55.05 24.10.24 |
78'084 |
|
Helvetia N 14:31:35 / 21.11.24 |
152.00 | 0.73% |
152.20 14:19 |
150.50 09:00 |
152.70 18.10.24 |
115.60 05.01.24 |
20'058 |
|
Julius Bär N 14:32:03 / 21.11.24 |
55.52 | 4.60% |
56.28 12:37 |
52.98 09:03 |
57.10 06.11.24 |
43.75 05.08.24 |
383'539 |
|
Lindt N 14:16:24 / 21.11.24 |
98'800.00 | -0.80% |
99'800.00 09:00 |
98'600.00 10:44 |
113'600.00 07.02.24 |
97'600.00 18.11.24 |
17 |
|
Lindt PS 14:29:30 / 21.11.24 |
10'010.00 | -0.69% |
10'090.00 09:02 |
9'965.00 12:19 |
11'430.00 09.02.24 |
9'850.00 18.11.24 |
496 |
|
PSP N 14:32:29 / 21.11.24 |
123.20 | -0.24% |
123.80 09:00 |
122.60 10:30 |
127.90 13.09.24 |
110.90 12.06.24 |
19'096 |
|
Roche I 14:26:42 / 21.11.24 |
265.40 | 0.38% |
265.80 14:23 |
262.80 09:00 |
312.00 26.07.24 |
229.40 08.04.24 |
11'833 |
|
Sandoz Group N 14:31:03 / 21.11.24 |
39.76 | -0.28% |
39.93 09:00 |
39.24 12:10 |
41.16 11.11.24 |
25.33 10.04.24 |
209'091 |
|
Schindler N 14:29:30 / 21.11.24 |
245.00 | 0.20% |
245.50 13:36 |
243.00 09:00 |
254.00 18.10.24 |
191.60 19.01.24 |
3'355 |
|
Schindler PS 14:32:01 / 21.11.24 |
251.40 | 0.00% |
251.40 09:01 |
249.60 11:28 |
264.40 18.10.24 |
201.00 19.01.24 |
22'402 |
|
SGS Rg 14:31:59 / 21.11.24 |
86.12 | -0.71% |
86.74 09:00 |
86.10 09:37 |
98.40 26.09.24 |
69.62 10.01.24 |
59'285 |
|
SIG Group N 14:32:04 / 21.11.24 |
17.240 | -3.04% |
17.700 09:00 |
17.230 10:21 |
20.52 12.04.24 |
15.880 19.06.24 |
182'399 |