×
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
- 05.11.2025 - 17:30:08
- 2'857.48
- -0.36%
- -10.40
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:30:08 / 05.11.25 |
63.95 | -1.01% | -0.65 | 63.50 | 63.50 | 84'533 | |
|
Sunrise N 17:38:42 / 05.11.25 |
42.62 | -0.79% | -0.34 | 0.0000 | 44.50 | 320'127 | |
|
Adecco N 17:30:09 / 05.11.25 |
22.74 | 2.25% | 0.50 | 23.18 | 23.18 | 685'477 | |
|
Amrize N 17:30:15 / 05.11.25 |
41.26 | 0.29% | 0.12 | 41.66 | 41.66 | 1'206'178 | |
|
Avolta N 17:30:09 / 05.11.25 |
42.36 | -0.66% | -0.28 | 41.50 | 0.0000 | 208'594 | |
|
Barry Callebaut N 17:39:32 / 05.11.25 |
1'051.00 | 4.27% | 43.00 | 1'070.00 | 1'070.00 | 17'881 | |
|
Belimo N 17:30:08 / 05.11.25 |
813.00 | -1.93% | -16.00 | 0.0000 | 802.00 | 22'280 | |
|
Bâloise N 17:30:08 / 05.11.25 |
201.80 | 0.10% | 0.20 | 199.20 | 203.80 | 33'148 | |
|
Clariant N 17:33:18 / 05.11.25 |
6.925 | -0.22% | -0.02 | 0.0000 | 7.100 | 864'777 | |
|
DocMorris N 17:30:08 / 05.11.25 |
5.035 | -2.23% | -0.12 | 0.0000 | 5.150 | 332'983 | |
|
Ems-Chemie N 17:30:08 / 05.11.25 |
537.50 | 0.94% | 5.00 | 541.00 | 541.00 | 8'720 | |
|
Flughafen Zürich N 17:33:18 / 05.11.25 |
241.00 | 0.00% | 0.00 | 235.00 | 243.00 | 20'557 | |
|
Galderma Group N 17:30:32 / 05.11.25 |
146.40 | -4.50% | -6.90 | 0.0000 | 0.0000 | 297'727 | |
|
Georg Fischer N 17:30:08 / 05.11.25 |
56.80 | 0.89% | 0.50 | 58.00 | 58.00 | 228'989 | |
|
Helvetia N 17:32:18 / 05.11.25 |
200.60 | 0.00% | 0.00 | 197.50 | 197.50 | 45'832 | |
|
Julius Bär N 17:30:08 / 05.11.25 |
54.24 | 0.97% | 0.52 | 0.0000 | 54.64 | 327'039 | |
|
Lindt N 17:30:08 / 05.11.25 |
124'400.00 | 0.00% | 0.00 | 123'200.00 | 125'200.00 | 92 | |
|
Lindt PS 17:31:52 / 05.11.25 |
12'440.00 | -0.08% | -10.00 | 12'350.00 | 0.0000 | 1'301 | |
|
Medacta N 17:30:08 / 05.11.25 |
143.80 | -3.23% | -4.80 | 143.00 | 149.00 | 9'753 | |
|
PSP N 17:30:08 / 05.11.25 |
140.00 | 0.07% | 0.10 | 0.0000 | 141.00 | 77'332 | |
|
Roche I 17:34:14 / 05.11.25 |
276.40 | -0.36% | -1.00 | 0.0000 | 281.00 | 25'058 | |
|
Sandoz Group N 17:37:50 / 05.11.25 |
54.32 | -1.20% | -0.66 | 0.0000 | 0.0000 | 403'647 | |
|
Schindler N 17:30:35 / 05.11.25 |
270.50 | 0.37% | 1.00 | 265.50 | 0.0000 | 22'215 | |
|
Schindler PS 17:30:35 / 05.11.25 |
284.40 | 0.28% | 0.80 | 280.00 | 0.0000 | 87'835 | |
|
SGS Rg 17:31:20 / 05.11.25 |
92.10 | 0.33% | 0.30 | 0.0000 | 0.0000 | 427'184 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:30:32 / 05.11.25 |
146.40 | 52.33% | 0.00% | -0.20% | -1.15% | 12.10% | 76.28% | 0.00% |
|
Sandoz Group N 17:37:50 / 05.11.25 |
54.32 | 47.91% | 103.18% | 7.18% | 11.91% | 13.57% | 36.65% | 0.00% |
|
Medacta N 17:30:08 / 05.11.25 |
143.80 | 39.40% | 18.31% | -1.64% | -4.26% | -6.14% | 27.71% | 62.76% |
|
Swissquote N 17:33:18 / 05.11.25 |
475.80 | 39.20% | 136.75% | -6.15% | -10.73% | -11.73% | 46.40% | 319.76% |
|
Accelleron N 17:30:08 / 05.11.25 |
63.95 | 38.33% | 146.00% | -2.22% | -1.08% | -13.52% | 31.69% | 269.14% |
|
Belimo N 17:30:08 / 05.11.25 |
813.00 | 38.28% | 78.74% | -5.13% | 2.72% | -9.97% | 42.63% | 108.55% |
|
Helvetia N 17:32:18 / 05.11.25 |
200.60 | 34.27% | 73.08% | 0.55% | -0.50% | -3.84% | 34.99% | 101.10% |
|
Lindt N 17:30:08 / 05.11.25 |
124'400.00 | 24.40% | 21.96% | -0.16% | 1.63% | 8.55% | 23.90% | 29.85% |
|
Lindt PS 17:31:52 / 05.11.25 |
12'440.00 | 23.63% | 23.39% | -0.72% | 0.32% | 7.43% | 22.08% | 29.55% |
|
Bâloise N 17:30:08 / 05.11.25 |
201.80 | 22.85% | 52.96% | 0.10% | -0.59% | -3.54% | 19.06% | 46.09% |
|
Temenos N 17:33:18 / 05.11.25 |
75.15 | 18.41% | -2.97% | 0.94% | 12.58% | 4.59% | 25.88% | 33.49% |
|
Avolta N 17:30:09 / 05.11.25 |
42.36 | 17.34% | 28.90% | 1.63% | -1.49% | -6.12% | 24.96% | 23.02% |
|
Swiss Prime Site N 17:30:08 / 05.11.25 |
115.80 | 16.50% | 28.10% | 1.76% | 4.04% | 1.85% | 23.65% | 42.63% |
|
Schindler PS 17:30:35 / 05.11.25 |
284.40 | 13.26% | 34.85% | -1.25% | -4.76% | -5.83% | 12.86% | 69.31% |
|
SMIM TR 17:30:08 / 05.11.25 |
4'761.55 | 11.86% | 17.64% | 0.17% | 0.22% | 0.66% | 11.30% | 28.07% |
|
Flughafen Zürich N 17:33:18 / 05.11.25 |
241.00 | 10.75% | 37.24% | 2.38% | -1.47% | 0.67% | 20.02% | 58.34% |
|
Sunrise N 17:38:42 / 05.11.25 |
42.62 | 9.26% | 0.00% | -4.53% | -8.85% | -5.42% | 0.00% | 0.00% |
|
SMIM 17:30:08 / 05.11.25 |
2'857.48 | 9.11% | 11.80% | 0.17% | 0.22% | 0.66% | 8.56% | 18.49% |
|
Schindler N 17:30:35 / 05.11.25 |
270.50 | 8.89% | 35.09% | -0.37% | -5.25% | -6.88% | 9.51% | 66.56% |
|
PSP N 17:30:08 / 05.11.25 |
140.00 | 8.53% | 18.96% | 0.65% | 3.78% | 2.79% | 14.01% | 33.24% |
|
Roche I 17:34:14 / 05.11.25 |
276.40 | 2.51% | 6.12% | 1.32% | -9.61% | 5.58% | -3.49% | -30.27% |
|
SGS Rg 17:31:20 / 05.11.25 |
92.10 | 1.01% | 26.55% | 1.54% | 7.09% | 11.15% | 4.78% | 5.18% |
|
Adecco N 17:30:09 / 05.11.25 |
22.74 | -0.54% | -46.11% | 2.16% | -4.45% | -13.01% | -10.26% | -29.46% |
|
The Swatch Group I 17:30:08 / 05.11.25 |
163.90 | -0.73% | -28.35% | -6.82% | 3.80% | 17.53% | -5.75% | -33.09% |
|
VAT N 17:30:08 / 05.11.25 |
337.30 | -3.38% | -21.42% | -1.26% | -6.41% | 19.06% | -4.99% | 47.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:30:08 / 05.11.25 |
63.95 | -1.01% |
64.55 09:09 |
63.70 12:56 |
76.70 13.08.25 |
30.00 07.04.25 |
84'533 |
|
Sunrise N 17:38:42 / 05.11.25 |
42.62 | -0.79% |
43.44 10:55 |
42.46 16:19 |
51.30 26.08.25 |
38.39 07.03.25 |
320'127 |
|
Adecco N 17:30:09 / 05.11.25 |
22.74 | 2.25% |
23.24 16:15 |
22.18 09:00 |
29.72 18.03.25 |
19.670 09.04.25 |
685'477 |
|
Amrize N 17:30:15 / 05.11.25 |
41.26 | 0.29% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
1'206'178 |
|
Avolta N 17:30:09 / 05.11.25 |
42.36 | -0.66% |
42.68 09:50 |
42.30 10:57 |
47.30 21.08.25 |
27.50 07.04.25 |
208'594 |
|
Barry Callebaut N 17:39:32 / 05.11.25 |
1'051.00 | 4.27% |
1'087.00 09:13 |
995.00 09:00 |
1'245.00 20.10.25 |
707.50 11.04.25 |
17'881 |
|
Belimo N 17:30:08 / 05.11.25 |
813.00 | -1.93% |
833.00 09:00 |
802.50 10:15 |
975.00 21.07.25 |
443.00 07.04.25 |
22'280 |
|
Bâloise N 17:30:08 / 05.11.25 |
201.80 | 0.10% |
202.40 09:02 |
199.40 12:10 |
217.80 22.08.25 |
160.20 07.04.25 |
33'148 |
|
Clariant N 17:33:18 / 05.11.25 |
6.925 | -0.22% |
6.985 09:14 |
6.880 09:01 |
10.674 24.02.25 |
6.397 07.04.25 |
864'777 |
|
DocMorris N 17:30:08 / 05.11.25 |
5.035 | -2.23% |
5.200 09:00 |
4.908 14:36 |
16.474 02.05.25 |
4.908 05.11.25 |
332'983 |
|
Ems-Chemie N 17:30:08 / 05.11.25 |
537.50 | 0.94% |
541.50 16:21 |
530.50 09:00 |
685.50 11.03.25 |
530.50 05.11.25 |
8'720 |
|
Flughafen Zürich N 17:33:18 / 05.11.25 |
241.00 | 0.00% |
242.40 09:12 |
238.20 10:36 |
249.00 27.08.25 |
185.10 07.04.25 |
20'557 |
|
Galderma Group N 17:30:32 / 05.11.25 |
146.40 | -4.50% |
152.80 09:00 |
145.90 15:42 |
153.30 04.11.25 |
72.70 09.04.25 |
297'727 |
|
Georg Fischer N 17:30:08 / 05.11.25 |
56.80 | 0.89% |
57.05 16:07 |
55.90 09:01 |
74.20 07.03.25 |
50.00 07.04.25 |
228'989 |
|
Helvetia N 17:32:18 / 05.11.25 |
200.60 | 0.00% |
200.60 09:01 |
197.50 13:18 |
216.60 21.08.25 |
151.00 03.01.25 |
45'832 |
|
Julius Bär N 17:30:08 / 05.11.25 |
54.24 | 0.97% |
54.50 16:30 |
53.26 09:00 |
65.04 31.01.25 |
45.50 07.04.25 |
327'039 |
|
Lindt N 17:30:08 / 05.11.25 |
124'400.00 | 0.00% |
126'400.00 09:11 |
123'600.00 17:08 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
92 |
|
Lindt PS 17:31:52 / 05.11.25 |
12'440.00 | -0.08% |
12'660.00 09:13 |
12'400.00 16:09 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'301 |
|
Medacta N 17:30:08 / 05.11.25 |
143.80 | -3.23% |
149.60 09:15 |
143.80 17:30 |
156.80 12.08.25 |
104.60 07.04.25 |
9'753 |
|
PSP N 17:30:08 / 05.11.25 |
140.00 | 0.07% |
140.80 09:00 |
139.40 15:54 |
150.00 24.06.25 |
128.00 06.03.25 |
77'332 |
|
Roche I 17:34:14 / 05.11.25 |
276.40 | -0.36% |
277.60 16:07 |
273.20 09:02 |
333.60 12.03.25 |
244.00 09.04.25 |
25'058 |
|
Sandoz Group N 17:37:50 / 05.11.25 |
54.32 | -1.20% |
54.66 09:00 |
53.88 10:47 |
55.66 03.11.25 |
26.25 07.04.25 |
403'647 |
|
Schindler N 17:30:35 / 05.11.25 |
270.50 | 0.37% |
271.00 16:50 |
267.50 10:29 |
301.50 12.09.25 |
240.00 07.04.25 |
22'215 |
|
Schindler PS 17:30:35 / 05.11.25 |
284.40 | 0.28% |
285.00 16:44 |
281.80 10:12 |
315.80 15.09.25 |
245.20 13.01.25 |
87'835 |
|
SGS Rg 17:31:20 / 05.11.25 |
92.10 | 0.33% |
92.56 16:47 |
91.48 09:02 |
99.06 12.02.25 |
71.12 09.04.25 |
427'184 |