×
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
- 14.02.2025 - 13:18:22
- 2'848.16
- 0.04%
- 1.16
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:18:22 / 14.02.25 |
2'848.16 | 0.04% | 1.16 | ||||
|
SMIM TR 13:18:22 / 14.02.25 |
4'631.57 | 0.04% | 1.88 | ||||
|
Adecco N 13:16:22 / 14.02.25 |
22.18 | 0.82% | 0.18 | 22.18 | 22.20 | 239'347 | |
|
ams-OSRAM I 13:14:10 / 14.02.25 |
8.724 | 1.28% | 0.11 | 8.724 | 8.748 | 118'230 | |
|
Bâloise N 13:17:51 / 14.02.25 |
168.30 | -0.53% | -0.90 | 168.20 | 168.40 | 18'881 | |
|
Barry Callebaut N 13:16:49 / 14.02.25 |
1'061.00 | 1.63% | 17.00 | 1'060.00 | 1'062.00 | 4'508 | |
|
Belimo N 13:08:57 / 14.02.25 |
677.50 | -1.31% | -9.00 | 677.00 | 678.00 | 2'437 | |
|
BKW N 13:16:30 / 14.02.25 |
153.70 | -0.32% | -0.50 | 153.50 | 153.70 | 7'831 | |
|
Clariant N 13:14:44 / 14.02.25 |
10.890 | 0.65% | 0.07 | 10.890 | 10.900 | 169'428 | |
|
Avolta N 13:15:35 / 14.02.25 |
42.48 | 0.24% | 0.10 | 42.46 | 42.50 | 56'407 | |
|
Ems-Chemie N 13:12:45 / 14.02.25 |
652.00 | -1.29% | -8.50 | 651.00 | 652.00 | 4'218 | |
|
Flughafen Zürich N 13:14:51 / 14.02.25 |
227.40 | 0.44% | 1.00 | 227.20 | 227.40 | 10'867 | |
|
Galderma Group N 13:17:56 / 14.02.25 |
113.78 | -0.26% | -0.30 | 113.70 | 113.78 | 29'938 | |
|
Galenica N 13:17:19 / 14.02.25 |
81.80 | 0.25% | 0.20 | 81.80 | 81.85 | 18'799 | |
|
Georg Fischer N 13:17:52 / 14.02.25 |
73.05 | -0.34% | -0.25 | 73.05 | 73.15 | 28'640 | |
|
Helvetia N 13:18:00 / 14.02.25 |
159.90 | -0.74% | -1.20 | 159.80 | 160.00 | 17'227 | |
|
Julius Bär N 13:15:32 / 14.02.25 |
59.70 | 1.08% | 0.64 | 59.68 | 59.72 | 165'026 | |
|
Lindt N 11:55:39 / 14.02.25 |
103'000.00 | 0.19% | 200.00 | 103'200.00 | 103'400.00 | 16 | |
|
Lindt PS 13:09:16 / 14.02.25 |
10'580.00 | 1.24% | 130.00 | 10'560.00 | 10'580.00 | 404 | |
|
PSP N 13:18:16 / 14.02.25 |
137.30 | 0.00% | 0.00 | 137.30 | 137.40 | 16'133 | |
|
Roche I 13:15:24 / 14.02.25 |
316.40 | -0.88% | -2.80 | 316.20 | 316.60 | 7'010 | |
|
Sandoz Group N 13:17:06 / 14.02.25 |
44.69 | -0.51% | -0.23 | 44.68 | 44.69 | 162'169 | |
|
Schindler N 12:59:02 / 14.02.25 |
266.00 | 0.19% | 0.50 | 265.50 | 266.00 | 31'519 | |
|
Schindler PS 13:18:17 / 14.02.25 |
277.00 | 0.22% | 0.60 | 276.80 | 277.20 | 70'254 | |
|
SGS Rg 13:16:18 / 14.02.25 |
97.40 | -0.83% | -0.82 | 97.36 | 97.42 | 62'648 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 13:14:10 / 14.02.25 |
8.724 | 45.11% | -59.25% | 31.43% | 36.31% | 52.89% | -60.51% | -90.58% |
|
Temenos N 13:15:56 / 14.02.25 |
79.45 | 23.56% | 1.25% | 1.79% | 8.98% | 37.69% | 31.06% | -28.07% |
|
Galderma Group N 13:17:56 / 14.02.25 |
113.78 | 13.35% | 0.00% | -1.66% | 4.67% | 29.81% | 0.00% | 0.00% |
|
Avolta N 13:15:35 / 14.02.25 |
42.48 | 16.62% | 28.11% | 1.87% | 8.48% | 25.16% | 19.53% | -13.51% |
|
Roche I 13:15:24 / 14.02.25 |
316.40 | 17.96% | 22.11% | 2.66% | 11.02% | 17.36% | 30.96% | -15.64% |
|
Belimo N 13:08:57 / 14.02.25 |
677.50 | 14.51% | 48.02% | 0.00% | 5.45% | 16.71% | 63.49% | 40.25% |
|
SIG Group N 13:15:31 / 14.02.25 |
20.44 | 13.09% | 4.50% | 4.02% | 6.68% | 15.94% | 13.43% | 4.55% |
|
Straumann N 13:10:11 / 14.02.25 |
127.45 | 11.51% | -6.05% | 0.83% | 3.28% | 14.30% | -11.89% | -9.03% |
|
SGS Rg 13:16:18 / 14.02.25 |
97.40 | 8.08% | 35.40% | 9.32% | 14.19% | 12.32% | 15.10% | -6.67% |
|
Swiss Prime Site N 13:15:19 / 14.02.25 |
107.40 | 8.91% | 19.76% | 1.13% | 5.09% | 12.05% | 25.25% | 22.61% |
|
Georg Fischer N 13:17:52 / 14.02.25 |
73.05 | 6.77% | 19.97% | -0.34% | 5.49% | 11.61% | 16.23% | 14.17% |
|
Sandoz Group N 13:17:06 / 14.02.25 |
44.69 | 20.85% | 66.00% | 1.41% | 9.61% | 10.07% | 55.66% | 0.00% |
|
Flughafen Zürich N 13:14:51 / 14.02.25 |
227.40 | 4.04% | 28.93% | 3.36% | 4.70% | 9.96% | 25.08% | 27.55% |
|
PSP N 13:18:16 / 14.02.25 |
137.30 | 6.52% | 16.75% | 0.88% | 4.02% | 9.93% | 19.60% | 27.37% |
|
SMIM TR 13:18:22 / 14.02.25 |
4'631.57 | 8.81% | 13.96% | 2.73% | 5.42% | 9.56% | 11.92% | -0.68% |
|
SMIM 13:18:22 / 14.02.25 |
2'848.16 | 8.75% | 10.99% | 2.73% | 5.42% | 9.50% | 9.06% | -7.99% |
|
The Swatch Group I 13:18:06 / 14.02.25 |
174.65 | 5.45% | -23.88% | 5.15% | 7.68% | 9.50% | -19.77% | -36.68% |
|
Schindler PS 13:18:17 / 14.02.25 |
277.00 | 10.38% | 31.43% | 6.46% | 10.01% | 8.80% | 19.81% | 22.57% |
|
Schindler N 12:59:02 / 14.02.25 |
266.00 | 7.27% | 33.08% | 4.52% | 7.69% | 7.04% | 19.50% | 18.10% |
|
Julius Bär N 13:15:32 / 14.02.25 |
59.70 | 0.68% | 25.26% | 4.37% | -1.35% | 6.04% | 20.80% | -2.51% |
|
Galenica N 13:17:19 / 14.02.25 |
81.80 | 9.75% | 12.16% | 0.00% | 4.27% | 6.03% | 6.79% | 25.06% |
|
Lindt PS 13:09:16 / 14.02.25 |
10'580.00 | 3.77% | 3.57% | 2.52% | 4.03% | 5.59% | -5.54% | 1.65% |
|
VAT N 13:15:48 / 14.02.25 |
360.30 | 3.85% | -15.54% | 4.98% | 5.51% | 4.83% | -16.11% | 3.19% |
|
Lindt N 11:55:39 / 14.02.25 |
103'000.00 | 2.80% | 0.78% | 1.78% | 1.98% | 4.04% | -7.21% | -2.10% |
|
Helvetia N 13:18:00 / 14.02.25 |
159.90 | 7.83% | 39.00% | -0.56% | -0.19% | 4.03% | 29.79% | 32.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:18:22 / 14.02.25 |
2'848.16 | 0.04% |
2'855.33 10:29 |
2'843.10 09:30 |
2'855.33 14.02.25 |
2'615.93 03.01.25 |
|
|
SMIM TR 13:18:22 / 14.02.25 |
4'631.57 | 0.04% |
4'643.22 10:29 |
4'623.35 09:30 |
4'643.22 14.02.25 |
4'251.78 03.01.25 |
|
|
Adecco N 13:16:22 / 14.02.25 |
22.18 | 0.82% |
22.28 12:11 |
21.88 09:05 |
22.84 06.01.25 |
20.32 13.01.25 |
239'347 |
|
ams-OSRAM I 13:14:10 / 14.02.25 |
8.724 | 1.28% |
8.836 11:04 |
8.500 09:47 |
9.142 13.02.25 |
5.948 14.01.25 |
118'230 |
|
Bâloise N 13:17:51 / 14.02.25 |
168.30 | -0.53% |
169.40 09:42 |
167.50 11:46 |
170.90 11.02.25 |
163.40 14.01.25 |
18'881 |
|
Barry Callebaut N 13:16:49 / 14.02.25 |
1'061.00 | 1.63% |
1'067.00 10:19 |
1'048.00 09:01 |
1'215.00 03.01.25 |
942.50 05.02.25 |
4'508 |
|
Belimo N 13:08:57 / 14.02.25 |
677.50 | -1.31% |
689.00 09:10 |
676.00 12:00 |
721.50 24.01.25 |
595.50 10.01.25 |
2'437 |
|
BKW N 13:16:30 / 14.02.25 |
153.70 | -0.32% |
154.40 10:02 |
153.20 09:19 |
159.80 03.01.25 |
151.30 03.01.25 |
7'831 |
|
Clariant N 13:14:44 / 14.02.25 |
10.890 | 0.65% |
10.940 13:03 |
10.780 09:01 |
10.940 14.02.25 |
9.730 16.01.25 |
169'428 |
|
Avolta N 13:15:35 / 14.02.25 |
42.48 | 0.24% |
42.66 10:12 |
42.24 09:07 |
42.66 14.02.25 |
35.04 03.01.25 |
56'407 |
|
Ems-Chemie N 13:12:45 / 14.02.25 |
652.00 | -1.29% |
659.50 09:10 |
650.50 11:41 |
661.00 13.02.25 |
605.00 03.01.25 |
4'218 |
|
Flughafen Zürich N 13:14:51 / 14.02.25 |
227.40 | 0.44% |
227.80 12:23 |
225.20 09:01 |
230.00 13.02.25 |
210.60 16.01.25 |
10'867 |
|
Galderma Group N 13:17:56 / 14.02.25 |
113.78 | -0.26% |
114.88 09:01 |
113.46 11:55 |
119.60 06.02.25 |
101.18 03.01.25 |
29'938 |
|
Galenica N 13:17:19 / 14.02.25 |
81.80 | 0.25% |
81.95 09:58 |
81.45 09:02 |
83.00 06.02.25 |
74.10 03.01.25 |
18'799 |
|
Georg Fischer N 13:17:52 / 14.02.25 |
73.05 | -0.34% |
73.40 09:01 |
72.90 09:37 |
73.95 13.02.25 |
66.70 13.01.25 |
28'640 |
|
Helvetia N 13:18:00 / 14.02.25 |
159.90 | -0.74% |
161.20 09:01 |
159.10 11:43 |
162.70 10.02.25 |
151.00 03.01.25 |
17'227 |
|
Julius Bär N 13:15:32 / 14.02.25 |
59.70 | 1.08% |
59.92 12:26 |
59.26 09:01 |
65.04 31.01.25 |
54.84 04.02.25 |
165'026 |
|
Lindt N 11:55:39 / 14.02.25 |
103'000.00 | 0.19% |
103'600.00 10:16 |
102'400.00 09:01 |
104'200.00 31.01.25 |
97'000.00 13.01.25 |
16 |
|
Lindt PS 13:09:16 / 14.02.25 |
10'580.00 | 1.24% |
10'580.00 10:17 |
10'430.00 09:01 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
404 |
|
PSP N 13:18:16 / 14.02.25 |
137.30 | 0.00% |
137.90 09:01 |
137.20 09:03 |
137.90 11.02.25 |
128.30 06.01.25 |
16'133 |
|
Roche I 13:15:24 / 14.02.25 |
316.40 | -0.88% |
320.00 09:01 |
316.40 10:05 |
320.00 14.02.25 |
270.60 03.01.25 |
7'010 |
|
Sandoz Group N 13:17:06 / 14.02.25 |
44.69 | -0.51% |
45.06 09:01 |
44.58 11:39 |
45.10 13.02.25 |
36.94 06.01.25 |
162'169 |
|
Schindler N 12:59:02 / 14.02.25 |
266.00 | 0.19% |
267.50 11:03 |
265.00 09:04 |
267.50 14.02.25 |
242.00 13.01.25 |
31'519 |
|
Schindler PS 13:18:17 / 14.02.25 |
277.00 | 0.22% |
279.60 10:44 |
275.60 09:40 |
279.60 14.02.25 |
245.20 13.01.25 |
70'254 |
|
SGS Rg 13:16:18 / 14.02.25 |
97.40 | -0.83% |
98.06 09:01 |
97.32 09:02 |
99.06 12.02.25 |
84.60 17.01.25 |
62'648 |