×
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 - 13:23:53
- 2'649.76
- 0.85%
- 22.36
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:23:53 / 17.09.24 |
2'649.76 | 0.85% | 22.36 | ||||
|
SMIM TR 13:23:53 / 17.09.24 |
4'306.76 | 0.85% | 36.35 | ||||
|
Adecco N 13:19:53 / 17.09.24 |
27.44 | 1.33% | 0.36 | 27.42 | 27.44 | 87'448 | |
|
AMS Osram I 13:20:45 / 17.09.24 |
0.8550 | 3.86% | 0.03 | 0.8546 | 0.8570 | 498'960 | |
|
Bâloise N 13:23:03 / 17.09.24 |
169.60 | -0.06% | -0.10 | 169.70 | 169.90 | 24'667 | |
|
Barry Callebaut N 13:23:10 / 17.09.24 |
1'557.00 | 6.94% | 101.00 | 1'557.00 | 1'560.00 | 13'331 | |
|
Belimo N 13:19:45 / 17.09.24 |
579.50 | -1.28% | -7.50 | 578.50 | 579.50 | 2'442 | |
|
BKW N 13:22:06 / 17.09.24 |
153.40 | -0.39% | -0.60 | 153.40 | 153.60 | 5'002 | |
|
Clariant N 13:23:33 / 17.09.24 |
12.470 | 0.81% | 0.10 | 12.460 | 12.480 | 467'743 | |
|
Avolta N 13:18:12 / 17.09.24 |
33.14 | 1.72% | 0.56 | 33.12 | 33.16 | 28'212 | |
|
Ems-Chemie N 13:07:40 / 17.09.24 |
689.50 | 0.58% | 4.00 | 689.50 | 690.50 | 675 | |
|
Flughafen Zürich N 13:01:01 / 17.09.24 |
202.40 | 1.35% | 2.70 | 202.40 | 202.80 | 4'352 | |
|
Galenica N 13:22:46 / 17.09.24 |
73.85 | -0.54% | -0.40 | 73.85 | 73.95 | 7'028 | |
|
Georg Fischer N 13:14:34 / 17.09.24 |
62.95 | 1.04% | 0.65 | 62.90 | 63.00 | 13'459 | |
|
Helvetia N 13:20:51 / 17.09.24 |
136.70 | -0.29% | -0.40 | 136.70 | 136.80 | 8'441 | |
|
Julius Bär N 13:22:57 / 17.09.24 |
49.16 | 4.37% | 2.06 | 49.15 | 49.17 | 243'611 | |
|
Lindt N 12:46:41 / 17.09.24 |
107'400.00 | 1.13% | 1'200.00 | 107'200.00 | 107'600.00 | 40 | |
|
Lindt PS 13:21:30 / 17.09.24 |
11'040.00 | 1.47% | 160.00 | 11'040.00 | 11'060.00 | 1'245 | |
|
Meyer Burger N 13:23:34 / 17.09.24 |
1.587 | 7.09% | 0.11 | 1.578 | 1.587 | 71'181 | |
|
PSP N 13:22:52 / 17.09.24 |
124.80 | -0.95% | -1.20 | 124.70 | 124.90 | 11'622 | |
|
Roche I 12:53:16 / 17.09.24 |
284.80 | 0.35% | 1.00 | 284.20 | 284.60 | 3'706 | |
|
Sandoz Group N 13:22:05 / 17.09.24 |
34.46 | -0.35% | -0.12 | 34.46 | 34.48 | 150'187 | |
|
Schindler N 13:17:23 / 17.09.24 |
233.00 | 0.00% | 0.00 | 233.00 | 234.00 | 4'584 | |
|
Schindler PS 13:22:45 / 17.09.24 |
242.20 | 0.25% | 0.60 | 242.20 | 242.40 | 11'287 | |
|
SGS Rg 13:22:37 / 17.09.24 |
96.02 | 0.44% | 0.42 | 96.00 | 96.02 | 24'524 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barry Callebaut N 13:23:10 / 17.09.24 |
1'557.00 | 2.61% | -20.39% | 6.28% | 13.57% | 0.71% | 5.35% | -33.82% |
|
Swiss Prime Site N 13:18:44 / 17.09.24 |
95.85 | 7.57% | 20.59% | -1.54% | 5.27% | 13.50% | 12.11% | 4.79% |
|
Bâloise N 13:23:03 / 17.09.24 |
169.60 | 28.76% | 18.92% | 4.56% | 5.15% | 7.89% | 16.16% | 18.67% |
|
Belimo N 13:19:45 / 17.09.24 |
579.50 | 26.56% | 33.41% | 0.52% | 4.89% | 31.23% | 35.52% | 13.32% |
|
Schindler PS 13:22:45 / 17.09.24 |
242.20 | 14.88% | 38.93% | 1.59% | 4.22% | 7.64% | 29.14% | -14.27% |
|
Helvetia N 13:20:51 / 17.09.24 |
136.70 | 18.29% | 27.18% | 1.56% | 3.17% | 12.60% | 0.66% | 35.21% |
|
Schindler N 13:17:23 / 17.09.24 |
233.00 | 16.79% | 39.69% | 0.65% | 2.64% | 4.25% | 29.44% | -13.32% |
|
SGS Rg 13:22:37 / 17.09.24 |
96.02 | 31.79% | 11.16% | 1.69% | 2.41% | 19.16% | 22.32% | -17.73% |
|
Galenica N 13:22:46 / 17.09.24 |
73.85 | 2.06% | -1.72% | -1.01% | 2.21% | -1.20% | 6.95% | 3.99% |
|
Temenos N 13:21:09 / 17.09.24 |
60.00 | -23.80% | 17.46% | 2.13% | 1.61% | -3.07% | -7.41% | -55.95% |
|
PSP N 13:22:52 / 17.09.24 |
124.80 | 7.14% | 16.13% | -0.56% | 1.46% | 8.62% | 14.29% | 7.97% |
|
Lindt PS 13:21:30 / 17.09.24 |
11'040.00 | 7.83% | 15.38% | -1.08% | 0.82% | 2.70% | 6.56% | 1.02% |
|
Avolta N 13:18:12 / 17.09.24 |
33.14 | -1.51% | -15.40% | 5.61% | 0.79% | -8.65% | -10.43% | -24.41% |
|
Flughafen Zürich N 13:01:01 / 17.09.24 |
202.40 | 13.72% | 39.55% | 2.38% | 0.40% | 1.86% | 18.64% | 28.84% |
|
Tecan N 13:18:59 / 17.09.24 |
279.60 | -19.04% | -32.59% | 0.14% | -0.50% | -7.17% | -10.90% | -52.07% |
|
Straumann N 13:23:20 / 17.09.24 |
124.85 | -9.26% | 16.52% | 6.12% | -0.91% | 14.12% | 0.56% | -35.69% |
|
SMIM TR 13:23:53 / 17.09.24 |
4'306.76 | 6.02% | 11.84% | 1.05% | -0.99% | 2.27% | 6.52% | -19.32% |
|
SMIM 13:23:53 / 17.09.24 |
2'649.76 | 3.30% | 6.08% | 1.05% | -0.99% | 2.23% | 3.79% | -25.26% |
|
Lindt N 12:46:41 / 17.09.24 |
107'400.00 | 4.12% | 11.79% | -2.01% | -1.29% | 0.37% | 5.29% | -6.18% |
|
Georg Fischer N 13:14:34 / 17.09.24 |
62.95 | 1.96% | 10.07% | -1.33% | -1.33% | 3.20% | 20.48% | -17.97% |
|
Julius Bär N 13:22:57 / 17.09.24 |
49.16 | -0.11% | -12.55% | 5.09% | -1.48% | -4.10% | -17.43% | -25.55% |
|
Ems-Chemie N 13:07:40 / 17.09.24 |
689.50 | 0.66% | 9.50% | 2.00% | -2.20% | -6.95% | 7.90% | -27.61% |
|
BKW N 13:22:06 / 17.09.24 |
153.40 | 3.01% | 21.74% | -2.17% | -2.36% | 6.09% | -7.26% | 49.22% |
|
Adecco N 13:19:53 / 17.09.24 |
27.44 | -34.38% | -11.10% | 3.08% | -2.70% | -10.97% | -26.83% | -43.70% |
|
Clariant N 13:23:33 / 17.09.24 |
12.470 | 2.53% | -10.24% | 0.65% | -3.56% | -10.74% | -11.90% | -28.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:23:53 / 17.09.24 |
2'649.76 | 0.85% |
2'655.77 12:15 |
2'639.58 09:02 |
2'711.06 30.08.24 |
2'496.86 17.01.24 |
|
|
SMIM TR 13:23:53 / 17.09.24 |
4'306.76 | 0.85% |
4'316.53 12:15 |
4'290.21 09:02 |
4'406.39 30.08.24 |
3'956.48 17.01.24 |
|
|
Adecco N 13:19:53 / 17.09.24 |
27.44 | 1.33% |
27.54 12:33 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
87'448 |
|
AMS Osram I 13:20:45 / 17.09.24 |
0.8550 | 3.86% |
0.8608 12:53 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
498'960 |
|
Bâloise N 13:23:03 / 17.09.24 |
169.60 | -0.06% |
170.40 09:12 |
169.00 10:50 |
170.40 17.09.24 |
128.80 10.01.24 |
24'667 |
|
Barry Callebaut N 13:23:10 / 17.09.24 |
1'557.00 | 6.94% |
1'570.00 10:11 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
13'331 |
|
Belimo N 13:19:45 / 17.09.24 |
579.50 | -1.28% |
589.50 09:08 |
579.50 13:19 |
593.50 13.09.24 |
388.00 22.01.24 |
2'442 |
|
BKW N 13:22:06 / 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 |
5'002 |
|
Clariant N 13:23:33 / 17.09.24 |
12.470 | 0.81% |
12.530 09:01 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
467'743 |
|
Avolta N 13:18:12 / 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 |
28'212 |
|
Ems-Chemie N 13:07:40 / 17.09.24 |
689.50 | 0.58% |
691.50 12:46 |
686.00 09:05 |
785.00 09.07.24 |
608.00 05.03.24 |
675 |
|
Flughafen Zürich N 13:01:01 / 17.09.24 |
202.40 | 1.35% |
202.60 12:51 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
4'352 |
|
Galenica N 13:22:46 / 17.09.24 |
73.85 | -0.54% |
74.55 09:05 |
73.85 13:01 |
78.15 26.02.24 |
69.30 17.04.24 |
7'028 |
|
Georg Fischer N 13:14:34 / 17.09.24 |
62.95 | 1.04% |
63.20 12:08 |
62.45 09:05 |
72.20 19.03.24 |
56.40 17.01.24 |
13'459 |
|
Helvetia N 13:20:51 / 17.09.24 |
136.70 | -0.29% |
138.00 09:14 |
136.70 09:00 |
138.30 05.09.24 |
115.60 05.01.24 |
8'441 |
|
Julius Bär N 13:22:57 / 17.09.24 |
49.16 | 4.37% |
49.34 12:37 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
243'611 |
|
Lindt N 12:46:41 / 17.09.24 |
107'400.00 | 1.13% |
109'400.00 09:34 |
106'400.00 09:00 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
40 |
|
Lindt PS 13:21:30 / 17.09.24 |
11'040.00 | 1.47% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'245 |
|
Meyer Burger N 13:23:34 / 17.09.24 |
1.587 | 7.09% |
1.600 10:10 |
1.487 09:00 |
55.30 03.01.24 |
1.260 13.09.24 |
71'181 |
|
PSP N 13:22:52 / 17.09.24 |
124.80 | -0.95% |
126.40 09:30 |
124.70 13:01 |
127.90 13.09.24 |
110.90 12.06.24 |
11'622 |
|
Roche I 12:53:16 / 17.09.24 |
284.80 | 0.35% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
3'706 |
|
Sandoz Group N 13:22:05 / 17.09.24 |
34.46 | -0.35% |
34.74 09:18 |
34.38 10:32 |
38.79 31.07.24 |
25.33 10.04.24 |
150'187 |
|
Schindler N 13:17:23 / 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 |
4'584 |
|
Schindler PS 13:22:45 / 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 |
11'287 |
|
SGS Rg 13:22:37 / 17.09.24 |
96.02 | 0.44% |
96.24 09:12 |
95.94 09:50 |
96.24 31.07.24 |
69.62 10.01.24 |
24'524 |