×

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
  • 04.04.2025 - 17:30:34
  • 2'496.13
  • -4.21%
  • -109.61
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adecco N
17:30:34 / 04.04.25
23.26 -5.75% -1.42 0.0000 0.0000 1'923'573
ams-OSRAM I
17:33:03 / 04.04.25
5.882 -12.39% -0.83 5.680 6.100 1'598'399
Avolta N
17:30:34 / 04.04.25
34.36 -6.17% -2.26 34.00 0.0000 661'572
Barry Callebaut N
17:30:34 / 04.04.25
1'062.00 -2.48% -27.00 1'061.00 0.0000 22'682
Belimo N
17:30:34 / 04.04.25
488.60 -4.20% -21.40 487.20 510.00 23'970
BKW N
17:30:34 / 04.04.25
153.90 -5.12% -8.30 155.00 152.00 148'346
Bâloise N
17:30:34 / 04.04.25
179.90 -3.54% -6.60 179.40 0.0000 158'980
Clariant N
17:30:34 / 04.04.25
8.325 -5.77% -0.51 8.200 8.390 1'845'145
DocMorris N
17:30:34 / 04.04.25
17.060 -2.85% -0.50 17.080 0.0000 120'067
Ems-Chemie N
17:30:34 / 04.04.25
570.50 -0.26% -1.50 586.50 0.0000 27'536
Flughafen Zürich N
17:30:34 / 04.04.25
201.60 -2.98% -6.20 201.20 201.60 49'422
Galderma Group N
17:30:34 / 04.04.25
81.64 -7.51% -6.63 0.0000 0.0000 880'960
Galenica N
17:36:23 / 04.04.25
82.10 1.11% 0.90 82.00 82.10 253'237
Georg Fischer N
17:30:34 / 04.04.25
57.10 -5.15% -3.10 57.10 57.30 340'594
Helvetia N
17:38:21 / 04.04.25
174.90 -5.46% -10.10 175.00 0.0000 124'991
Julius Bär N
17:30:34 / 04.04.25
51.22 -8.17% -4.56 0.0000 0.0000 1'365'189
Lindt N
17:30:34 / 04.04.25
114'400.00 -1.55% -1'800.00 114'000.00 115'000.00 121
Lindt PS
17:30:34 / 04.04.25
11'870.00 -1.00% -120.00 11'820.00 11'840.00 3'245
PSP N
17:32:12 / 04.04.25
136.90 -0.80% -1.10 136.90 137.20 229'118
Roche I
17:30:34 / 04.04.25
277.80 -5.77% -17.00 0.0000 0.0000 36'679
Sandoz Group N
17:39:05 / 04.04.25
33.00 -7.15% -2.54 0.0000 0.0000 2'073'737
Schindler N
17:30:34 / 04.04.25
257.50 -3.92% -10.50 258.00 257.00 59'047
Schindler PS
17:30:34 / 04.04.25
268.00 -3.46% -9.60 268.60 268.80 187'882
SGS Rg
17:37:55 / 04.04.25
80.22 -3.33% -2.76 80.20 0.0000 727'648
SIG Group N
17:30:34 / 04.04.25
15.520 -3.12% -0.50 15.580 0.0000 1'332'544
SMIM
2'496.13
-4.21%
SMIM TR
4'088.27
-4.21%
Adecco N
23.26
-5.75%
ams-OSRAM I
5.88
-12.39%
Bâloise N
179.90
-3.54%
Barry Callebaut N
1'062.00
-2.48%
Belimo N
488.60
-4.20%
BKW N
153.90
-5.12%
Clariant N
8.33
-5.77%
Avolta N
34.36
-6.17%
Ems-Chemie N
570.50
-0.26%
Flughafen Zürich N
201.60
-2.98%
Galderma Group N
81.64
-7.51%
Galenica N
82.10
1.11%
Georg Fischer N
57.10
-5.15%
Helvetia N
174.90
-5.46%
Julius Bär N
51.22
-8.17%
Lindt N
114'400.00
-1.55%
Lindt PS
11'870.00
-1.00%
PSP N
136.90
-0.80%
Roche I
277.80
-5.77%
Sandoz Group N
33.00
-7.15%
Schindler N
257.50
-3.92%
Schindler PS
268.00
-3.46%
SGS Rg
80.22
-3.33%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Helvetia N
17:38:21 / 04.04.25 		174.90 23.83% 59.62% -5.00% 1.22% 14.02% 42.54% 51.52%
Lindt PS
17:30:34 / 04.04.25 		11'870.00 19.07% 18.83% -0.67% -1.41% 20.69% 13.92% 7.82%
Lindt N
17:30:34 / 04.04.25 		114'400.00 16.20% 13.92% -1.21% -1.38% 16.73% 9.58% 2.83%
Bâloise N
17:30:34 / 04.04.25 		179.90 13.65% 41.50% -5.17% 1.47% 9.16% 30.84% 11.94%
ams-OSRAM I
17:33:03 / 04.04.25 		5.882 13.11% -68.24% -26.36% -36.00% -5.89% -42.64% -91.22%
Swiss Prime Site N
17:30:34 / 04.04.25 		107.40 11.44% 22.54% -0.74% 3.57% 5.71% 25.76% 21.31%
Schindler PS
17:30:34 / 04.04.25 		268.00 10.86% 32.00% -2.47% -7.07% 7.63% 19.54% 39.46%
Adecco N
17:30:34 / 04.04.25 		23.26 10.38% -40.20% -14.80% -15.05% 13.35% -31.59% -40.29%
Galenica N
17:36:23 / 04.04.25 		82.10 9.21% 11.62% 2.75% 0.24% 6.83% 12.24% 14.13%
Roche I
17:30:34 / 04.04.25 		277.80 8.94% 12.78% -11.30% -14.15% -3.21% 19.95% -28.41%
Schindler N
17:30:34 / 04.04.25 		257.50 8.28% 34.34% -3.56% -7.21% 4.25% 17.58% 35.63%
BKW N
17:30:34 / 04.04.25 		153.90 7.99% 8.49% -0.39% -2.72% -0.13% 14.00% 41.29%
PSP N
17:32:12 / 04.04.25 		136.90 7.06% 17.35% -0.87% 3.79% 4.66% 15.53% 11.65%
Temenos N
17:30:34 / 04.04.25 		64.90 6.01% -13.13% -7.09% -9.10% -4.35% 4.76% -23.48%
Avolta N
17:30:34 / 04.04.25 		34.36 0.77% 10.70% -12.39% -14.10% -3.75% -8.62% -5.50%
SMIM TR
17:30:34 / 04.04.25 		4'088.27 -3.96% 5.06% -8.48% -10.30% -5.44% -0.97% -8.20%
Sandoz Group N
17:39:05 / 04.04.25 		33.00 -4.39% 31.34% -12.91% -15.01% -15.75% 26.87% 0.00%
Flughafen Zürich N
17:30:34 / 04.04.25 		201.60 -4.50% 18.34% -4.55% -5.71% -7.10% -0.40% 27.25%
SMIM
17:30:34 / 04.04.25 		2'496.13 -4.69% 1.58% -8.71% -10.94% -6.12% -3.53% -15.33%
Julius Bär N
17:30:34 / 04.04.25 		51.22 -4.91% 18.30% -17.52% -18.05% -12.89% -1.73% 2.84%
Ems-Chemie N
17:30:34 / 04.04.25 		570.50 -6.46% -16.01% -5.70% -15.10% -7.69% -19.19% -35.95%
SGS Rg
17:37:55 / 04.04.25 		80.22 -8.69% 14.39% -9.03% -9.97% -13.91% -4.50% -18.23%
Barry Callebaut N
17:30:34 / 04.04.25 		1'062.00 -9.55% -23.26% -10.68% -7.01% -4.75% -13.73% -50.50%
SIG Group N
17:30:34 / 04.04.25 		15.520 -10.40% -17.21% -8.54% -17.14% -17.75% -22.94% -32.06%
DocMorris N
17:30:34 / 04.04.25 		17.060 -12.11% -76.19% -3.40% -16.29% -13.00% -81.66% -86.95%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adecco N
17:30:34 / 04.04.25 		23.26 -5.75% 24.50
09:30 		22.28
13:30 		29.72
18.03.25 		20.32
13.01.25 		1'923'573
ams-OSRAM I
17:33:03 / 04.04.25 		5.882 -12.39% 6.584
09:02 		5.618
13:30 		10.600
24.02.25 		5.618
04.04.25 		1'598'399
Avolta N
17:30:34 / 04.04.25 		34.36 -6.17% 36.38
09:47 		33.72
16:50 		42.66
14.02.25 		33.74
04.04.25 		661'572
Barry Callebaut N
17:30:34 / 04.04.25 		1'062.00 -2.48% 1'108.00
09:47 		1'053.00
16:49 		1'219.00
18.03.25 		942.50
05.02.25 		22'682
Belimo N
17:30:34 / 04.04.25 		488.60 -4.20% 512.00
09:05 		480.60
16:50 		721.50
24.01.25 		480.80
04.04.25 		23'970
BKW N
17:30:34 / 04.04.25 		153.90 -5.12% 166.10
09:39 		153.20
17:19 		166.10
04.04.25 		143.70
11.03.25 		148'346
Bâloise N
17:30:34 / 04.04.25 		179.90 -3.54% 187.30
09:23 		179.10
16:28 		194.70
25.03.25 		163.40
14.01.25 		158'980
Clariant N
17:30:34 / 04.04.25 		8.325 -5.77% 8.740
09:27 		8.150
13:32 		11.180
24.02.25 		8.150
04.04.25 		1'845'145
DocMorris N
17:30:34 / 04.04.25 		17.060 -2.85% 17.720
09:50 		16.100
12:42 		23.20
26.02.25 		14.900
13.03.25 		120'067
Ems-Chemie N
17:30:34 / 04.04.25 		570.50 -0.26% 585.50
09:26 		558.50
13:08 		685.50
11.03.25 		558.50
04.04.25 		27'536
Flughafen Zürich N
17:30:34 / 04.04.25 		201.60 -2.98% 208.00
09:21 		198.90
13:36 		230.00
13.02.25 		198.90
04.04.25 		49'422
Galderma Group N
17:30:34 / 04.04.25 		81.64 -7.51% 88.58
09:50 		80.71
16:50 		119.60
06.02.25 		80.76
04.04.25 		880'960
Galenica N
17:36:23 / 04.04.25 		82.10 1.11% 83.35
10:41 		81.15
09:00 		86.70
11.03.25 		74.10
03.01.25 		253'237
Georg Fischer N
17:30:34 / 04.04.25 		57.10 -5.15% 59.95
09:16 		55.90
13:30 		74.20
07.03.25 		55.90
04.04.25 		340'594
Helvetia N
17:38:21 / 04.04.25 		174.90 -5.46% 184.50
09:15 		174.10
16:50 		186.70
28.03.25 		151.00
03.01.25 		124'991
Julius Bär N
17:30:34 / 04.04.25 		51.22 -8.17% 54.70
09:01 		50.00
16:49 		65.04
31.01.25 		50.02
04.04.25 		1'365'189
Lindt N
17:30:34 / 04.04.25 		114'400.00 -1.55% 117'600.00
09:27 		114'000.00
16:29 		119'000.00
04.03.25 		97'000.00
13.01.25 		121
Lindt PS
17:30:34 / 04.04.25 		11'870.00 -1.00% 12'140.00
09:27 		11'820.00
16:24 		12'550.00
04.03.25 		9'755.00
13.01.25 		3'245
PSP N
17:32:12 / 04.04.25 		136.90 -0.80% 140.80
12:22 		136.30
16:50 		140.80
04.04.25 		128.00
06.03.25 		229'118
Roche I
17:30:34 / 04.04.25 		277.80 -5.77% 292.60
09:13 		276.00
13:34 		333.60
12.03.25 		270.60
03.01.25 		36'679
Sandoz Group N
17:39:05 / 04.04.25 		33.00 -7.15% 35.07
09:12 		32.54
16:47 		45.10
13.02.25 		32.54
04.04.25 		2'073'737
Schindler N
17:30:34 / 04.04.25 		257.50 -3.92% 267.00
09:14 		254.50
13:29 		281.00
11.03.25 		242.00
13.01.25 		59'047
Schindler PS
17:30:34 / 04.04.25 		268.00 -3.46% 275.80
09:14 		263.60
13:30 		293.20
11.03.25 		245.20
13.01.25 		187'882
SGS Rg
17:37:55 / 04.04.25 		80.22 -3.33% 83.48
09:07 		79.68
16:47 		99.06
12.02.25 		79.68
04.04.25 		727'648
SIG Group N
17:30:34 / 04.04.25 		15.520 -3.12% 16.120
09:29 		15.200
16:50 		20.84
21.02.25 		15.200
04.04.25 		1'332'544

Handel

Kurs 2'496.13
Vortag 2'605.74
+/-% -4.21%
+/- -109.6070
Eröffnung 2'578.34
Tageshoch 2'598.13
Tagestief 2'468.39

Stammdaten

Gesellschaft SMI Mid
Währung CHF
ISIN CH0019399838
Valor 1939983
Symbol SMIM

Hoch / Tief

2'496.13
Intraday
2'468.39
16:50
2'598.13
09:29
2'496.13
YTD
2'469.22
04.04.25
2'855.33
14.02.25
2'496.13
1 Jahr
2'469.22
04.04.25
2'855.33
14.02.25

Performance

Intraday -4.21%
1 Monat -10.94%
3 Monate -6.12%
YTD -4.69%
1 Jahr -3.53%
3 Jahre -15.33%