×
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 - 15:06:00
- 2'660.89
- 1.27%
- 33.50
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 15:06:00 / 17.09.24 |
2'660.89 | 1.27% | 33.50 | ||||
|
SMIM TR 15:06:00 / 17.09.24 |
4'324.85 | 1.27% | 54.44 | ||||
|
AMS Osram I 15:01:49 / 17.09.24 |
0.8588 | 4.32% | 0.04 | 0.8552 | 0.8578 | 641'048 | |
|
Meyer Burger N 14:41:58 / 17.09.24 |
1.571 | 6.01% | 0.09 | 1.571 | 1.580 | 82'689 | |
|
Clariant N 15:05:52 / 17.09.24 |
12.620 | 2.02% | 0.25 | 12.620 | 12.640 | 584'529 | |
|
SIG Group N 15:02:46 / 17.09.24 |
16.910 | 2.30% | 0.38 | 16.900 | 16.910 | 150'400 | |
|
Adecco N 15:05:48 / 17.09.24 |
27.82 | 2.73% | 0.74 | 27.80 | 27.84 | 124'099 | |
|
Avolta N 15:04:05 / 17.09.24 |
33.60 | 3.13% | 1.02 | 33.60 | 33.64 | 46'730 | |
|
Sandoz Group N 15:05:15 / 17.09.24 |
34.48 | -0.29% | -0.10 | 34.45 | 34.48 | 212'879 | |
|
DocMorris N 15:06:00 / 17.09.24 |
35.26 | 5.25% | 1.76 | 35.20 | 35.38 | 85'594 | |
|
Julius Bär N 15:06:00 / 17.09.24 |
49.45 | 4.99% | 2.35 | 49.45 | 49.48 | 346'854 | |
|
Temenos N 15:05:49 / 17.09.24 |
60.40 | 1.34% | 0.80 | 60.35 | 60.45 | 101'919 | |
|
Georg Fischer N 15:05:47 / 17.09.24 |
63.20 | 1.44% | 0.90 | 63.10 | 63.25 | 17'200 | |
|
Galenica N 15:03:57 / 17.09.24 |
74.10 | -0.20% | -0.15 | 74.10 | 74.20 | 9'977 | |
|
Swiss Prime Site N 14:57:41 / 17.09.24 |
95.75 | -0.93% | -0.90 | 95.70 | 95.75 | 32'508 | |
|
SGS Rg 15:05:47 / 17.09.24 |
95.96 | 0.38% | 0.36 | 95.94 | 95.96 | 37'850 | |
|
PSP N 15:02:59 / 17.09.24 |
124.40 | -1.27% | -1.60 | 124.30 | 124.50 | 14'558 | |
|
Straumann N 15:05:59 / 17.09.24 |
125.50 | 1.99% | 2.45 | 125.40 | 125.55 | 56'369 | |
|
Helvetia N 15:01:19 / 17.09.24 |
137.20 | 0.07% | 0.10 | 137.00 | 137.30 | 9'469 | |
|
BKW N 15:04:21 / 17.09.24 |
153.30 | -0.45% | -0.70 | 153.30 | 153.50 | 8'730 | |
|
The Swatch Group I 15:05:56 / 17.09.24 |
154.95 | 0.71% | 1.10 | 154.90 | 154.95 | 90'156 | |
|
Bâloise N 15:01:37 / 17.09.24 |
170.20 | 0.29% | 0.50 | 170.10 | 170.30 | 30'149 | |
|
Flughafen Zürich N 15:01:04 / 17.09.24 |
203.40 | 1.85% | 3.70 | 203.00 | 203.40 | 7'213 | |
|
Schindler N 14:42:04 / 17.09.24 |
234.00 | 0.43% | 1.00 | 233.50 | 234.50 | 4'900 | |
|
Schindler PS 15:01:01 / 17.09.24 |
243.40 | 0.75% | 1.80 | 243.20 | 243.40 | 16'126 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMIM 15:06:00 / 17.09.24 |
2'660.89 | 3.73% | 6.08% | 1.48% | -0.58% | 2.66% | 4.23% | -25.26% |
|
SMIM TR 15:06:00 / 17.09.24 |
4'324.85 | 6.46% | 11.84% | 1.48% | -0.58% | 2.70% | 6.97% | -19.32% |
|
Adecco N 15:05:48 / 17.09.24 |
27.82 | -34.38% | -11.10% | 4.51% | -1.35% | -9.73% | -25.81% | -43.70% |
|
AMS Osram I 15:01:49 / 17.09.24 |
0.8588 | -61.06% | -77.30% | 3.10% | -20.22% | -27.86% | -72.04% | -91.04% |
|
Bâloise N 15:01:37 / 17.09.24 |
170.20 | 28.76% | 18.92% | 4.93% | 5.52% | 8.27% | 16.58% | 18.67% |
|
Barry Callebaut N 15:03:04 / 17.09.24 |
1'561.00 | 2.61% | -20.39% | 6.55% | 13.86% | 0.97% | 5.62% | -33.82% |
|
Belimo N 15:05:45 / 17.09.24 |
583.50 | 26.56% | 33.41% | 1.21% | 5.61% | 32.13% | 36.46% | 13.32% |
|
BKW N 15:04:21 / 17.09.24 |
153.30 | 3.01% | 21.74% | -2.23% | -2.42% | 6.02% | -7.32% | 49.22% |
|
Clariant N 15:05:52 / 17.09.24 |
12.620 | 2.53% | -10.24% | 1.86% | -2.40% | -9.66% | -10.84% | -28.59% |
|
Avolta N 15:04:05 / 17.09.24 |
33.60 | -1.51% | -15.40% | 7.07% | 2.19% | -7.39% | -9.19% | -24.41% |
|
Ems-Chemie N 15:00:24 / 17.09.24 |
690.50 | 0.66% | 9.50% | 2.14% | -2.06% | -6.82% | 8.06% | -27.61% |
|
Flughafen Zürich N 15:01:04 / 17.09.24 |
203.40 | 13.72% | 39.55% | 2.88% | 0.89% | 2.37% | 19.23% | 28.84% |
|
Galenica N 15:03:57 / 17.09.24 |
74.10 | 2.06% | -1.72% | -0.67% | 2.56% | -0.87% | 7.31% | 3.99% |
|
Georg Fischer N 15:05:47 / 17.09.24 |
63.20 | 1.96% | 10.07% | -0.94% | -0.94% | 3.61% | 20.96% | -17.97% |
|
Helvetia N 15:01:19 / 17.09.24 |
137.20 | 18.29% | 27.18% | 1.93% | 3.55% | 13.01% | 1.03% | 35.21% |
|
Julius Bär N 15:06:00 / 17.09.24 |
49.45 | -0.11% | -12.55% | 5.71% | -0.90% | -3.53% | -16.95% | -25.55% |
|
Lindt N 14:59:01 / 17.09.24 |
108'400.00 | 4.12% | 11.79% | -1.09% | -0.37% | 1.31% | 6.27% | -6.18% |
|
Lindt PS 15:00:38 / 17.09.24 |
11'110.00 | 7.83% | 15.38% | -0.45% | 1.46% | 3.35% | 7.24% | 1.02% |
|
Meyer Burger N 14:41:58 / 17.09.24 |
1.571 | -97.31% | -99.02% | -10.74% | -66.40% | -78.18% | -98.45% | -98.77% |
|
PSP N 15:02:59 / 17.09.24 |
124.40 | 7.14% | 16.13% | -0.88% | 1.14% | 8.27% | 13.92% | 7.97% |
|
Roche I 15:00:05 / 17.09.24 |
285.40 | 8.57% | -20.81% | -1.18% | -6.43% | 2.74% | 2.88% | -27.86% |
|
Sandoz Group N 15:05:15 / 17.09.24 |
34.48 | 27.79% | 0.00% | -2.65% | -8.61% | 6.82% | 0.00% | 0.00% |
|
Schindler N 14:42:04 / 17.09.24 |
234.00 | 16.79% | 39.69% | 1.08% | 3.08% | 4.70% | 30.00% | -13.32% |
|
Schindler PS 15:01:01 / 17.09.24 |
243.40 | 14.88% | 38.93% | 2.10% | 4.73% | 8.18% | 29.78% | -14.27% |
|
SGS Rg 15:05:47 / 17.09.24 |
95.96 | 31.79% | 11.16% | 1.63% | 2.35% | 19.09% | 22.24% | -17.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 15:06:00 / 17.09.24 |
2'660.89 | 1.27% |
2'662.26 15:01 |
2'639.58 09:02 |
2'711.06 30.08.24 |
2'496.86 17.01.24 |
|
|
SMIM TR 15:06:00 / 17.09.24 |
4'324.85 | 1.27% |
4'327.07 15:01 |
4'290.21 09:02 |
4'406.39 30.08.24 |
3'956.48 17.01.24 |
|
|
Adecco N 15:05:48 / 17.09.24 |
27.82 | 2.73% |
27.82 15:00 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
124'099 |
|
AMS Osram I 15:01:49 / 17.09.24 |
0.8588 | 4.32% |
0.8612 14:43 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
641'048 |
|
Bâloise N 15:01:37 / 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 |
30'149 |
|
Barry Callebaut N 15:03:04 / 17.09.24 |
1'561.00 | 7.21% |
1'572.00 13:45 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
14'873 |
|
Belimo N 15:05:45 / 17.09.24 |
583.50 | -0.60% |
589.50 09:08 |
578.50 13:31 |
593.50 13.09.24 |
388.00 22.01.24 |
3'254 |
|
BKW N 15:04:21 / 17.09.24 |
153.30 | -0.45% |
154.40 09:08 |
152.80 10:53 |
162.40 21.08.24 |
122.30 27.02.24 |
8'730 |
|
Clariant N 15:05:52 / 17.09.24 |
12.620 | 2.02% |
12.620 15:05 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
584'529 |
|
Avolta N 15:04:05 / 17.09.24 |
33.60 | 3.13% |
33.76 15:00 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
46'730 |
|
Ems-Chemie N 15:00:24 / 17.09.24 |
690.50 | 0.73% |
691.50 12:46 |
686.00 09:05 |
785.00 09.07.24 |
608.00 05.03.24 |
962 |
|
Flughafen Zürich N 15:01:04 / 17.09.24 |
203.40 | 1.85% |
203.40 14:18 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
7'213 |
|
Galenica N 15:03:57 / 17.09.24 |
74.10 | -0.20% |
74.55 09:05 |
73.85 13:01 |
78.15 26.02.24 |
69.30 17.04.24 |
9'977 |
|
Georg Fischer N 15:05:47 / 17.09.24 |
63.20 | 1.44% |
63.30 14:59 |
62.45 09:05 |
72.20 19.03.24 |
56.40 17.01.24 |
17'200 |
|
Helvetia N 15:01:19 / 17.09.24 |
137.20 | 0.07% |
138.00 09:14 |
136.70 09:00 |
138.30 05.09.24 |
115.60 05.01.24 |
9'469 |
|
Julius Bär N 15:06:00 / 17.09.24 |
49.45 | 4.99% |
49.68 15:00 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
346'854 |
|
Lindt N 14:59:01 / 17.09.24 |
108'400.00 | 2.07% |
109'400.00 09:34 |
106'400.00 09:00 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
58 |
|
Lindt PS 15:00:38 / 17.09.24 |
11'110.00 | 2.11% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'639 |
|
Meyer Burger N 14:41:58 / 17.09.24 |
1.571 | 6.01% |
1.600 10:10 |
1.487 09:00 |
55.30 03.01.24 |
1.260 13.09.24 |
82'689 |
|
PSP N 15:02:59 / 17.09.24 |
124.40 | -1.27% |
126.40 09:30 |
124.40 14:52 |
127.90 13.09.24 |
110.90 12.06.24 |
14'558 |
|
Roche I 15:00:05 / 17.09.24 |
285.40 | 0.56% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
5'020 |
|
Sandoz Group N 15:05:15 / 17.09.24 |
34.48 | -0.29% |
34.74 09:18 |
34.38 10:32 |
38.79 31.07.24 |
25.33 10.04.24 |
212'879 |
|
Schindler N 14:42:04 / 17.09.24 |
234.00 | 0.43% |
234.50 09:17 |
232.00 09:00 |
237.00 24.05.24 |
191.60 19.01.24 |
4'900 |
|
Schindler PS 15:01:01 / 17.09.24 |
243.40 | 0.75% |
243.40 15:01 |
241.20 11:23 |
243.60 13.09.24 |
201.00 19.01.24 |
16'126 |
|
SGS Rg 15:05:47 / 17.09.24 |
95.96 | 0.38% |
96.24 09:12 |
95.84 14:49 |
96.24 31.07.24 |
69.62 10.01.24 |
37'850 |