×
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 - 16:38:48
- 2'886.71
- 0.56%
- 16.04
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 16:36:59 / 20.08.25 |
26.54 | -0.67% | -0.18 | 26.54 | 26.56 | 74'907 | |
|
Amrize N 16:38:35 / 20.08.25 |
39.80 | -3.07% | -1.26 | 39.80 | 39.82 | 685'396 | |
|
ams-OSRAM I 16:34:57 / 20.08.25 |
9.790 | -3.36% | -0.34 | 9.765 | 9.785 | 196'404 | |
|
Avolta N 16:38:15 / 20.08.25 |
47.08 | 0.17% | 0.08 | 47.04 | 47.08 | 46'511 | |
|
Barry Callebaut N 16:36:59 / 20.08.25 |
984.50 | 1.55% | 15.00 | 984.00 | 985.50 | 2'504 | |
|
Belimo N 16:36:33 / 20.08.25 |
892.50 | -0.22% | -2.00 | 892.00 | 893.00 | 7'886 | |
|
BKW N 16:37:21 / 20.08.25 |
180.70 | 0.44% | 0.80 | 180.60 | 180.80 | 11'425 | |
|
Bâloise N 16:32:28 / 20.08.25 |
215.20 | 0.37% | 0.80 | 215.00 | 215.40 | 10'382 | |
|
Clariant N 16:37:26 / 20.08.25 |
8.310 | -0.18% | -0.02 | 8.310 | 8.325 | 66'704 | |
|
DocMorris N 16:38:16 / 20.08.25 |
6.905 | 1.92% | 0.13 | 6.905 | 6.930 | 466'131 | |
|
Ems-Chemie N 16:28:01 / 20.08.25 |
625.50 | 0.40% | 2.50 | 624.50 | 626.00 | 2'610 | |
|
Flughafen Zürich N 16:37:00 / 20.08.25 |
246.80 | 0.24% | 0.60 | 246.60 | 247.00 | 6'158 | |
|
Galderma Group N 16:38:41 / 20.08.25 |
133.50 | -1.26% | -1.70 | 133.40 | 133.50 | 55'617 | |
|
Galenica N 16:33:21 / 20.08.25 |
85.15 | 1.13% | 0.95 | 85.15 | 85.25 | 20'159 | |
|
Georg Fischer N 16:37:24 / 20.08.25 |
65.40 | -0.98% | -0.65 | 65.25 | 65.40 | 14'987 | |
|
Helvetia N 16:34:35 / 20.08.25 |
214.00 | 0.00% | 0.00 | 214.00 | 214.40 | 19'280 | |
|
Julius Bär N 16:38:46 / 20.08.25 |
58.44 | -0.61% | -0.36 | 58.42 | 58.46 | 94'136 | |
|
Lindt N 16:00:08 / 20.08.25 |
120'000.00 | 3.63% | 4'200.00 | 119'600.00 | 120'000.00 | 80 | |
|
Lindt PS 16:38:43 / 20.08.25 |
12'110.00 | 3.95% | 460.00 | 12'100.00 | 12'110.00 | 1'667 | |
|
PSP N 16:36:47 / 20.08.25 |
135.30 | 1.81% | 2.40 | 135.10 | 135.40 | 32'737 | |
|
Roche I 16:37:14 / 20.08.25 |
274.80 | 0.81% | 2.20 | 274.40 | 274.80 | 5'961 | |
|
Sandoz Group N 16:36:47 / 20.08.25 |
48.61 | -0.61% | -0.30 | 48.64 | 48.67 | 149'819 | |
|
Schindler N 16:37:36 / 20.08.25 |
297.50 | 1.19% | 3.50 | 297.00 | 298.00 | 8'009 | |
|
Schindler PS 16:34:52 / 20.08.25 |
308.80 | 1.38% | 4.20 | 308.80 | 309.00 | 18'025 | |
|
SGS Rg 16:37:06 / 20.08.25 |
84.74 | 2.34% | 1.94 | 84.74 | 84.78 | 75'078 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 16:34:57 / 20.08.25 |
9.790 | 70.65% | -52.08% | -6.23% | -9.85% | 21.61% | -10.02% | -75.29% |
|
Belimo N 16:36:33 / 20.08.25 |
892.50 | 49.21% | 92.86% | -1.16% | -2.03% | 11.35% | 62.27% | 130.84% |
|
Helvetia N 16:34:35 / 20.08.25 |
214.00 | 43.24% | 84.64% | 2.59% | 9.35% | 12.04% | 62.12% | 96.15% |
|
Galderma Group N 16:38:41 / 20.08.25 |
133.50 | 34.34% | 0.00% | 2.22% | 7.57% | 27.26% | 64.81% | 0.00% |
|
Sandoz Group N 16:36:47 / 20.08.25 |
48.61 | 31.58% | 80.75% | 1.63% | 3.38% | 20.35% | 28.16% | 0.00% |
|
Bâloise N 16:32:28 / 20.08.25 |
215.20 | 30.65% | 62.67% | 2.87% | 9.02% | 11.85% | 35.26% | 40.04% |
|
Avolta N 16:38:15 / 20.08.25 |
47.08 | 29.33% | 42.08% | 4.34% | 8.68% | 7.00% | 41.72% | 24.21% |
|
Schindler PS 16:34:52 / 20.08.25 |
308.80 | 21.65% | 44.84% | 2.25% | 2.39% | 4.39% | 32.76% | 72.58% |
|
BKW N 16:37:21 / 20.08.25 |
180.70 | 19.77% | 20.33% | -0.11% | 1.40% | 5.73% | 14.29% | 56.30% |
|
Adecco N 16:36:59 / 20.08.25 |
26.54 | 19.50% | -35.26% | 1.53% | 4.16% | 17.02% | -6.42% | -16.81% |
|
Schindler N 16:37:36 / 20.08.25 |
297.50 | 18.79% | 47.37% | 2.41% | 1.71% | 4.39% | 31.06% | 70.93% |
|
Lindt N 16:00:08 / 20.08.25 |
120'000.00 | 15.80% | 13.53% | 4.71% | -4.46% | -5.51% | 10.29% | 5.46% |
|
Lindt PS 16:38:43 / 20.08.25 |
12'110.00 | 15.69% | 15.46% | 4.58% | -3.74% | -8.05% | 10.59% | 8.07% |
|
Temenos N 16:38:43 / 20.08.25 |
72.50 | 14.04% | -6.55% | 0.90% | -0.75% | 19.83% | 23.93% | -8.28% |
|
Swiss Prime Site N 16:27:32 / 20.08.25 |
113.80 | 13.46% | 24.76% | 0.09% | -0.44% | -2.65% | 25.26% | 27.90% |
|
Galenica N 16:33:21 / 20.08.25 |
85.15 | 13.25% | 15.74% | -0.99% | -3.18% | -2.41% | 18.35% | 21.06% |
|
Flughafen Zürich N 16:37:00 / 20.08.25 |
246.80 | 13.14% | 40.21% | 3.09% | 6.29% | 8.63% | 22.30% | 51.88% |
|
SMIM TR 16:38:50 / 20.08.25 |
4'810.25 | 13.01% | 17.75% | 1.69% | 0.20% | 3.61% | 10.60% | 14.74% |
|
SMIM 16:38:50 / 20.08.25 |
2'886.71 | 10.22% | 11.91% | 1.69% | 0.16% | 3.52% | 7.88% | 6.10% |
|
PSP N 16:36:47 / 20.08.25 |
135.30 | 3.10% | 13.01% | -0.66% | -3.01% | -6.37% | 10.72% | 15.97% |
|
Ems-Chemie N 16:28:01 / 20.08.25 |
625.50 | 1.88% | -8.52% | 0.40% | -3.84% | 0.89% | -11.71% | -14.48% |
|
Roche I 16:37:14 / 20.08.25 |
274.80 | 0.74% | 4.28% | 4.97% | -0.79% | -0.79% | -9.96% | -29.05% |
|
Julius Bär N 16:38:46 / 20.08.25 |
58.44 | 0.24% | 24.71% | 1.21% | 4.36% | 9.36% | 17.68% | 21.81% |
|
Georg Fischer N 16:37:24 / 20.08.25 |
65.40 | -3.79% | 8.10% | 0.31% | 3.89% | 1.00% | 2.43% | 16.29% |
|
SGS Rg 16:37:06 / 20.08.25 |
84.74 | -8.89% | 14.14% | 2.27% | 2.72% | -1.21% | -9.64% | -8.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adecco N 16:36:59 / 20.08.25 |
26.54 | -0.67% |
26.54 11:09 |
26.26 10:29 |
29.72 18.03.25 |
19.670 09.04.25 |
74'907 |
|
Amrize N 16:38:35 / 20.08.25 |
39.80 | -3.07% |
41.03 09:05 |
39.70 16:35 |
46.00 23.06.25 |
35.20 07.08.25 |
685'396 |
|
ams-OSRAM I 16:34:57 / 20.08.25 |
9.790 | -3.36% |
10.020 11:14 |
9.700 09:06 |
12.850 18.07.25 |
4.940 09.04.25 |
196'404 |
|
Avolta N 16:38:15 / 20.08.25 |
47.08 | 0.17% |
47.14 15:49 |
46.64 09:00 |
47.14 20.08.25 |
27.50 07.04.25 |
46'511 |
|
Barry Callebaut N 16:36:59 / 20.08.25 |
984.50 | 1.55% |
986.50 16:11 |
967.00 09:04 |
1'219.00 18.03.25 |
707.50 11.04.25 |
2'504 |
|
Belimo N 16:36:33 / 20.08.25 |
892.50 | -0.22% |
903.00 14:04 |
873.50 09:14 |
975.00 21.07.25 |
443.00 07.04.25 |
7'886 |
|
BKW N 16:37:21 / 20.08.25 |
180.70 | 0.44% |
181.00 09:24 |
179.50 14:30 |
184.40 05.08.25 |
143.70 11.03.25 |
11'425 |
|
Bâloise N 16:32:28 / 20.08.25 |
215.20 | 0.37% |
216.20 12:08 |
214.60 15:03 |
216.20 20.08.25 |
160.20 07.04.25 |
10'382 |
|
Clariant N 16:37:26 / 20.08.25 |
8.310 | -0.18% |
8.350 15:52 |
8.235 09:07 |
10.674 24.02.25 |
6.397 07.04.25 |
66'704 |
|
DocMorris N 16:38:16 / 20.08.25 |
6.905 | 1.92% |
7.030 13:30 |
6.600 09:19 |
16.474 02.05.25 |
6.205 26.06.25 |
466'131 |
|
Ems-Chemie N 16:28:01 / 20.08.25 |
625.50 | 0.40% |
628.00 15:47 |
620.50 09:00 |
685.50 11.03.25 |
536.50 07.04.25 |
2'610 |
|
Flughafen Zürich N 16:37:00 / 20.08.25 |
246.80 | 0.24% |
247.60 09:37 |
246.00 09:00 |
247.60 20.08.25 |
185.10 07.04.25 |
6'158 |
|
Galderma Group N 16:38:41 / 20.08.25 |
133.50 | -1.26% |
136.90 10:05 |
132.80 16:31 |
138.80 25.07.25 |
72.70 09.04.25 |
55'617 |
|
Galenica N 16:33:21 / 20.08.25 |
85.15 | 1.13% |
85.30 15:37 |
84.05 09:03 |
90.15 21.07.25 |
74.10 03.01.25 |
20'159 |
|
Georg Fischer N 16:37:24 / 20.08.25 |
65.40 | -0.98% |
65.95 09:28 |
65.30 16:27 |
74.20 07.03.25 |
50.00 07.04.25 |
14'987 |
|
Helvetia N 16:34:35 / 20.08.25 |
214.00 | 0.00% |
215.60 10:08 |
213.00 15:18 |
215.60 20.08.25 |
151.00 03.01.25 |
19'280 |
|
Julius Bär N 16:38:46 / 20.08.25 |
58.44 | -0.61% |
58.72 15:47 |
58.32 09:00 |
65.04 31.01.25 |
45.50 07.04.25 |
94'136 |
|
Lindt N 16:00:08 / 20.08.25 |
120'000.00 | 3.63% |
120'200.00 15:55 |
116'200.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
80 |
|
Lindt PS 16:38:43 / 20.08.25 |
12'110.00 | 3.95% |
12'130.00 15:53 |
11'660.00 09:04 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'667 |
|
PSP N 16:36:47 / 20.08.25 |
135.30 | 1.81% |
135.30 16:35 |
133.30 09:07 |
150.00 24.06.25 |
128.00 06.03.25 |
32'737 |
|
Roche I 16:37:14 / 20.08.25 |
274.80 | 0.81% |
276.00 15:53 |
270.60 09:00 |
333.60 12.03.25 |
244.00 09.04.25 |
5'961 |
|
Sandoz Group N 16:36:47 / 20.08.25 |
48.61 | -0.61% |
49.00 09:03 |
48.36 15:26 |
50.62 07.08.25 |
26.25 07.04.25 |
149'819 |
|
Schindler N 16:37:36 / 20.08.25 |
297.50 | 1.19% |
299.00 15:55 |
292.00 09:00 |
299.00 18.07.25 |
240.00 07.04.25 |
8'009 |
|
Schindler PS 16:34:52 / 20.08.25 |
308.80 | 1.38% |
309.80 15:55 |
302.60 09:02 |
309.80 20.08.25 |
245.20 13.01.25 |
18'025 |
|
SGS Rg 16:37:06 / 20.08.25 |
84.74 | 2.34% |
85.22 15:49 |
82.78 09:08 |
99.06 12.02.25 |
71.12 09.04.25 |
75'078 |