×
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
- 17.09.2024 - 13:51:08
- 2'652.91
- 0.97%
- 25.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:51:08 / 17.09.24 |
2'652.91 | 0.97% | 25.52 | ||||
|
SMIM TR 13:51:08 / 17.09.24 |
4'311.88 | 0.97% | 41.47 | ||||
|
Adecco N 13:48:47 / 17.09.24 |
27.48 | 1.48% | 0.40 | 27.46 | 27.50 | 88'239 | |
|
AMS Osram I 13:49:26 / 17.09.24 |
0.8548 | 3.84% | 0.03 | 0.8548 | 0.8578 | 514'854 | |
|
Bâloise N 13:49:50 / 17.09.24 |
170.20 | 0.29% | 0.50 | 170.10 | 170.20 | 26'615 | |
|
Barry Callebaut N 13:48:48 / 17.09.24 |
1'567.00 | 7.62% | 111.00 | 1'566.00 | 1'567.00 | 13'770 | |
|
Belimo N 13:37:26 / 17.09.24 |
579.50 | -1.28% | -7.50 | 578.50 | 579.50 | 2'570 | |
|
BKW N 13:50:20 / 17.09.24 |
153.40 | -0.39% | -0.60 | 153.20 | 153.50 | 5'267 | |
|
Clariant N 13:50:25 / 17.09.24 |
12.460 | 0.73% | 0.09 | 12.450 | 12.470 | 504'138 | |
|
Avolta N 13:45:56 / 17.09.24 |
33.14 | 1.72% | 0.56 | 33.12 | 33.18 | 28'847 | |
|
Ems-Chemie N 13:39:25 / 17.09.24 |
688.00 | 0.36% | 2.50 | 687.50 | 689.00 | 784 | |
|
Flughafen Zürich N 13:38:15 / 17.09.24 |
202.60 | 1.45% | 2.90 | 202.80 | 203.00 | 5'010 | |
|
Galenica N 13:50:42 / 17.09.24 |
74.05 | -0.27% | -0.20 | 74.00 | 74.05 | 7'596 | |
|
Georg Fischer N 13:46:47 / 17.09.24 |
62.90 | 0.96% | 0.60 | 62.95 | 63.00 | 14'118 | |
|
Helvetia N 13:42:57 / 17.09.24 |
137.00 | -0.07% | -0.10 | 137.00 | 137.10 | 8'944 | |
|
Julius Bär N 13:49:54 / 17.09.24 |
49.45 | 4.99% | 2.35 | 49.44 | 49.48 | 273'614 | |
|
Lindt N 13:40:49 / 17.09.24 |
107'600.00 | 1.32% | 1'400.00 | 107'600.00 | 107'800.00 | 52 | |
|
Lindt PS 13:47:57 / 17.09.24 |
11'080.00 | 1.84% | 200.00 | 11'070.00 | 11'090.00 | 1'404 | |
|
Meyer Burger N 13:49:26 / 17.09.24 |
1.561 | 5.33% | 0.08 | 1.562 | 1.584 | 78'740 | |
|
PSP N 13:41:00 / 17.09.24 |
124.70 | -1.03% | -1.30 | 124.70 | 124.90 | 11'648 | |
|
Roche I 13:44:02 / 17.09.24 |
284.20 | 0.14% | 0.40 | 284.00 | 284.60 | 3'932 | |
|
Sandoz Group N 13:50:53 / 17.09.24 |
34.51 | -0.20% | -0.07 | 34.49 | 34.51 | 179'274 | |
|
Schindler N 13:29:03 / 17.09.24 |
233.00 | 0.00% | 0.00 | 233.00 | 233.50 | 4'598 | |
|
Schindler PS 13:47:44 / 17.09.24 |
242.20 | 0.25% | 0.60 | 242.20 | 242.40 | 13'610 | |
|
SGS Rg 13:51:03 / 17.09.24 |
96.08 | 0.50% | 0.48 | 96.06 | 96.10 | 26'009 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barry Callebaut N 13:48:48 / 17.09.24 |
1'567.00 | 2.61% | -20.39% | 6.96% | 14.30% | 1.36% | 6.02% | -33.82% |
|
Straumann N 13:49:59 / 17.09.24 |
124.95 | -9.26% | 16.52% | 6.20% | -0.83% | 14.21% | 0.64% | -35.69% |
|
Julius Bär N 13:49:54 / 17.09.24 |
49.45 | -0.11% | -12.55% | 5.71% | -0.90% | -3.53% | -16.95% | -25.55% |
|
Avolta N 13:45:56 / 17.09.24 |
33.14 | -1.51% | -15.40% | 5.61% | 0.79% | -8.65% | -10.43% | -24.41% |
|
Bâloise N 13:49:50 / 17.09.24 |
170.20 | 28.76% | 18.92% | 4.93% | 5.52% | 8.27% | 16.58% | 18.67% |
|
Adecco N 13:48:47 / 17.09.24 |
27.48 | -34.38% | -11.10% | 3.23% | -2.55% | -10.84% | -26.72% | -43.70% |
|
VAT N 13:51:08 / 17.09.24 |
407.40 | -4.51% | 59.22% | 2.83% | -6.84% | -18.52% | 26.72% | -4.30% |
|
AMS Osram I 13:49:26 / 17.09.24 |
0.8548 | -61.06% | -77.30% | 2.62% | -20.59% | -28.20% | -72.17% | -91.04% |
|
Flughafen Zürich N 13:38:15 / 17.09.24 |
202.60 | 13.72% | 39.55% | 2.48% | 0.50% | 1.96% | 18.76% | 28.84% |
|
Temenos N 13:49:18 / 17.09.24 |
59.95 | -23.80% | 17.46% | 2.04% | 1.52% | -3.15% | -7.48% | -55.95% |
|
Helvetia N 13:42:57 / 17.09.24 |
137.00 | 18.29% | 27.18% | 1.78% | 3.40% | 12.85% | 0.88% | 35.21% |
|
Ems-Chemie N 13:39:25 / 17.09.24 |
688.00 | 0.66% | 9.50% | 1.78% | -2.41% | -7.15% | 7.67% | -27.61% |
|
SGS Rg 13:51:03 / 17.09.24 |
96.08 | 31.79% | 11.16% | 1.76% | 2.47% | 19.24% | 22.39% | -17.73% |
|
Schindler PS 13:47:44 / 17.09.24 |
242.20 | 14.88% | 38.93% | 1.59% | 4.22% | 7.64% | 29.14% | -14.27% |
|
SMIM TR 13:51:08 / 17.09.24 |
4'311.88 | 6.14% | 11.84% | 1.17% | -0.87% | 2.39% | 6.65% | -19.32% |
|
SMIM 13:51:08 / 17.09.24 |
2'652.91 | 3.42% | 6.08% | 1.17% | -0.87% | 2.35% | 3.92% | -25.26% |
|
Schindler N 13:29:03 / 17.09.24 |
233.00 | 16.79% | 39.69% | 0.65% | 2.64% | 4.25% | 29.44% | -13.32% |
|
Clariant N 13:50:25 / 17.09.24 |
12.460 | 2.53% | -10.24% | 0.56% | -3.63% | -10.81% | -11.97% | -28.59% |
|
Belimo N 13:37:26 / 17.09.24 |
579.50 | 26.56% | 33.41% | 0.52% | 4.89% | 31.23% | 35.52% | 13.32% |
|
Tecan N 13:44:42 / 17.09.24 |
279.80 | -19.04% | -32.59% | 0.21% | -0.43% | -7.10% | -10.83% | -52.07% |
|
PSP N 13:41:00 / 17.09.24 |
124.70 | 7.14% | 16.13% | -0.64% | 1.38% | 8.53% | 14.19% | 7.97% |
|
Lindt PS 13:47:57 / 17.09.24 |
11'080.00 | 7.83% | 15.38% | -0.72% | 1.19% | 3.07% | 6.95% | 1.02% |
|
Galenica N 13:50:42 / 17.09.24 |
74.05 | 2.06% | -1.72% | -0.74% | 2.49% | -0.94% | 7.24% | 3.99% |
|
SIG Group N 13:43:06 / 17.09.24 |
16.830 | -14.57% | -18.17% | -1.41% | -4.27% | 0.18% | -27.33% | -39.93% |
|
Georg Fischer N 13:46:47 / 17.09.24 |
62.90 | 1.96% | 10.07% | -1.41% | -1.41% | 3.11% | 20.38% | -17.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:51:08 / 17.09.24 |
2'652.91 | 0.97% |
2'655.77 12:15 |
2'639.58 09:02 |
2'711.06 30.08.24 |
2'496.86 17.01.24 |
|
|
SMIM TR 13:51:08 / 17.09.24 |
4'311.88 | 0.97% |
4'316.53 12:15 |
4'290.21 09:02 |
4'406.39 30.08.24 |
3'956.48 17.01.24 |
|
|
Adecco N 13:48:47 / 17.09.24 |
27.48 | 1.48% |
27.54 12:33 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
88'239 |
|
AMS Osram I 13:49:26 / 17.09.24 |
0.8548 | 3.84% |
0.8608 12:53 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
514'854 |
|
Bâloise N 13:49:50 / 17.09.24 |
170.20 | 0.29% |
170.40 09:12 |
169.00 10:50 |
170.40 17.09.24 |
128.80 10.01.24 |
26'615 |
|
Barry Callebaut N 13:48:48 / 17.09.24 |
1'567.00 | 7.62% |
1'572.00 13:45 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
13'770 |
|
Belimo N 13:37:26 / 17.09.24 |
579.50 | -1.28% |
589.50 09:08 |
578.50 13:31 |
593.50 13.09.24 |
388.00 22.01.24 |
2'570 |
|
BKW N 13:50:20 / 17.09.24 |
153.40 | -0.39% |
154.40 09:08 |
152.80 10:53 |
162.40 21.08.24 |
122.30 27.02.24 |
5'267 |
|
Clariant N 13:50:25 / 17.09.24 |
12.460 | 0.73% |
12.530 09:01 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
504'138 |
|
Avolta N 13:45:56 / 17.09.24 |
33.14 | 1.72% |
33.30 12:28 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
28'847 |
|
Ems-Chemie N 13:39:25 / 17.09.24 |
688.00 | 0.36% |
691.50 12:46 |
686.00 09:05 |
785.00 09.07.24 |
608.00 05.03.24 |
784 |
|
Flughafen Zürich N 13:38:15 / 17.09.24 |
202.60 | 1.45% |
202.80 13:38 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
5'010 |
|
Galenica N 13:50:42 / 17.09.24 |
74.05 | -0.27% |
74.55 09:05 |
73.85 13:01 |
78.15 26.02.24 |
69.30 17.04.24 |
7'596 |
|
Georg Fischer N 13:46:47 / 17.09.24 |
62.90 | 0.96% |
63.20 12:08 |
62.45 09:05 |
72.20 19.03.24 |
56.40 17.01.24 |
14'118 |
|
Helvetia N 13:42:57 / 17.09.24 |
137.00 | -0.07% |
138.00 09:14 |
136.70 09:00 |
138.30 05.09.24 |
115.60 05.01.24 |
8'944 |
|
Julius Bär N 13:49:54 / 17.09.24 |
49.45 | 4.99% |
49.46 13:48 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
273'614 |
|
Lindt N 13:40:49 / 17.09.24 |
107'600.00 | 1.32% |
109'400.00 09:34 |
106'400.00 09:00 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
52 |
|
Lindt PS 13:47:57 / 17.09.24 |
11'080.00 | 1.84% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'404 |
|
Meyer Burger N 13:49:26 / 17.09.24 |
1.561 | 5.33% |
1.600 10:10 |
1.487 09:00 |
55.30 03.01.24 |
1.260 13.09.24 |
78'740 |
|
PSP N 13:41:00 / 17.09.24 |
124.70 | -1.03% |
126.40 09:30 |
124.70 13:01 |
127.90 13.09.24 |
110.90 12.06.24 |
11'648 |
|
Roche I 13:44:02 / 17.09.24 |
284.20 | 0.14% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
3'932 |
|
Sandoz Group N 13:50:53 / 17.09.24 |
34.51 | -0.20% |
34.74 09:18 |
34.38 10:32 |
38.79 31.07.24 |
25.33 10.04.24 |
179'274 |
|
Schindler N 13:29:03 / 17.09.24 |
233.00 | 0.00% |
234.50 09:17 |
232.00 09:00 |
237.00 24.05.24 |
191.60 19.01.24 |
4'598 |
|
Schindler PS 13:47:44 / 17.09.24 |
242.20 | 0.25% |
243.20 09:17 |
241.20 11:23 |
243.60 13.09.24 |
201.00 19.01.24 |
13'610 |
|
SGS Rg 13:51:03 / 17.09.24 |
96.08 | 0.50% |
96.24 09:12 |
95.94 09:50 |
96.24 31.07.24 |
69.62 10.01.24 |
26'009 |