×
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 - 14:50:02
- 2'658.85
- 1.20%
- 31.45
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 14:50:03 / 17.09.24 |
2'658.85 | 1.20% | 31.45 | ||||
|
SMIM TR 14:50:03 / 17.09.24 |
4'321.53 | 1.20% | 51.12 | ||||
|
Adecco N 14:48:19 / 17.09.24 |
27.70 | 2.29% | 0.62 | 27.70 | 27.74 | 116'856 | |
|
AMS Osram I 14:45:49 / 17.09.24 |
0.8610 | 4.59% | 0.04 | 0.8598 | 0.8606 | 606'878 | |
|
Bâloise N 14:46:55 / 17.09.24 |
170.20 | 0.29% | 0.50 | 170.10 | 170.30 | 28'712 | |
|
Barry Callebaut N 14:49:50 / 17.09.24 |
1'565.00 | 7.49% | 109.00 | 1'564.00 | 1'566.00 | 14'650 | |
|
Belimo N 14:47:15 / 17.09.24 |
582.50 | -0.77% | -4.50 | 582.00 | 583.00 | 3'162 | |
|
BKW N 14:46:05 / 17.09.24 |
153.10 | -0.58% | -0.90 | 153.00 | 153.20 | 8'339 | |
|
Clariant N 14:49:48 / 17.09.24 |
12.540 | 1.37% | 0.17 | 12.530 | 12.550 | 574'590 | |
|
Avolta N 14:50:00 / 17.09.24 |
33.58 | 3.07% | 1.00 | 33.56 | 33.60 | 38'557 | |
|
Ems-Chemie N 14:41:59 / 17.09.24 |
689.50 | 0.58% | 4.00 | 689.00 | 690.00 | 923 | |
|
Flughafen Zürich N 14:38:10 / 17.09.24 |
203.20 | 1.75% | 3.50 | 203.00 | 203.40 | 6'619 | |
|
Galenica N 14:49:27 / 17.09.24 |
74.05 | -0.27% | -0.20 | 74.05 | 74.15 | 8'861 | |
|
Georg Fischer N 14:41:44 / 17.09.24 |
63.25 | 1.52% | 0.95 | 63.15 | 63.25 | 15'369 | |
|
Helvetia N 14:41:55 / 17.09.24 |
137.10 | 0.00% | 0.00 | 137.00 | 137.20 | 9'406 | |
|
Julius Bär N 14:49:49 / 17.09.24 |
49.39 | 4.86% | 2.29 | 49.41 | 49.44 | 315'086 | |
|
Lindt N 14:47:17 / 17.09.24 |
108'400.00 | 2.07% | 2'200.00 | 107'800.00 | 108'400.00 | 57 | |
|
Lindt PS 14:50:00 / 17.09.24 |
11'100.00 | 2.02% | 220.00 | 11'080.00 | 11'120.00 | 1'617 | |
|
Meyer Burger N 14:41:58 / 17.09.24 |
1.571 | 6.01% | 0.09 | 1.571 | 1.580 | 82'689 | |
|
PSP N 14:49:00 / 17.09.24 |
124.50 | -1.19% | -1.50 | 124.50 | 124.60 | 13'559 | |
|
Roche I 14:47:46 / 17.09.24 |
285.00 | 0.42% | 1.20 | 285.00 | 285.20 | 4'976 | |
|
Sandoz Group N 14:49:27 / 17.09.24 |
34.48 | -0.29% | -0.10 | 34.47 | 34.49 | 202'026 | |
|
Schindler N 14:42:04 / 17.09.24 |
234.00 | 0.43% | 1.00 | 233.50 | 234.50 | 4'900 | |
|
Schindler PS 14:45:56 / 17.09.24 |
243.00 | 0.58% | 1.40 | 243.00 | 243.20 | 15'617 | |
|
SGS Rg 14:50:00 / 17.09.24 |
95.84 | 0.25% | 0.24 | 95.84 | 95.86 | 35'364 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMIM 14:50:03 / 17.09.24 |
2'658.85 | 3.65% | 6.08% | 1.40% | -0.65% | 2.58% | 4.15% | -25.26% |
|
SMIM TR 14:50:03 / 17.09.24 |
4'321.53 | 6.38% | 11.84% | 1.40% | -0.65% | 2.62% | 6.89% | -19.32% |
|
Adecco N 14:48:19 / 17.09.24 |
27.70 | -34.38% | -11.10% | 4.06% | -1.77% | -10.12% | -26.13% | -43.70% |
|
AMS Osram I 14:45:49 / 17.09.24 |
0.8610 | -61.06% | -77.30% | 3.36% | -20.02% | -27.68% | -71.97% | -91.04% |
|
Bâloise N 14:46:55 / 17.09.24 |
170.20 | 28.76% | 18.92% | 4.93% | 5.52% | 8.27% | 16.58% | 18.67% |
|
Barry Callebaut N 14:49:50 / 17.09.24 |
1'565.00 | 2.61% | -20.39% | 6.83% | 14.15% | 1.23% | 5.89% | -33.82% |
|
Belimo N 14:47:15 / 17.09.24 |
582.50 | 26.56% | 33.41% | 1.04% | 5.43% | 31.91% | 36.23% | 13.32% |
|
BKW N 14:46:05 / 17.09.24 |
153.10 | 3.01% | 21.74% | -2.36% | -2.55% | 5.88% | -7.44% | 49.22% |
|
Clariant N 14:49:48 / 17.09.24 |
12.540 | 2.53% | -10.24% | 1.21% | -3.02% | -10.24% | -11.40% | -28.59% |
|
Avolta N 14:50:00 / 17.09.24 |
33.58 | -1.51% | -15.40% | 7.01% | 2.13% | -7.44% | -9.24% | -24.41% |
|
Ems-Chemie N 14:41:59 / 17.09.24 |
689.50 | 0.66% | 9.50% | 2.00% | -2.20% | -6.95% | 7.90% | -27.61% |
|
Flughafen Zürich N 14:38:10 / 17.09.24 |
203.20 | 13.72% | 39.55% | 2.78% | 0.79% | 2.26% | 19.11% | 28.84% |
|
Galenica N 14:49:27 / 17.09.24 |
74.05 | 2.06% | -1.72% | -0.74% | 2.49% | -0.94% | 7.24% | 3.99% |
|
Georg Fischer N 14:41:44 / 17.09.24 |
63.25 | 1.96% | 10.07% | -0.86% | -0.86% | 3.69% | 21.05% | -17.97% |
|
Helvetia N 14:41:55 / 17.09.24 |
137.10 | 18.29% | 27.18% | 1.86% | 3.47% | 12.93% | 0.96% | 35.21% |
|
Julius Bär N 14:49:49 / 17.09.24 |
49.39 | -0.11% | -12.55% | 5.58% | -1.02% | -3.65% | -17.05% | -25.55% |
|
Lindt N 14:47:17 / 17.09.24 |
108'400.00 | 4.12% | 11.79% | -1.09% | -0.37% | 1.31% | 6.27% | -6.18% |
|
Lindt PS 14:50:00 / 17.09.24 |
11'100.00 | 7.83% | 15.38% | -0.54% | 1.37% | 3.26% | 7.14% | 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 14:49:00 / 17.09.24 |
124.50 | 7.14% | 16.13% | -0.80% | 1.22% | 8.36% | 14.01% | 7.97% |
|
Roche I 14:47:46 / 17.09.24 |
285.00 | 8.57% | -20.81% | -1.32% | -6.56% | 2.59% | 2.74% | -27.86% |
|
Sandoz Group N 14:49:27 / 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 14:45:56 / 17.09.24 |
243.00 | 14.88% | 38.93% | 1.93% | 4.56% | 8.00% | 29.57% | -14.27% |
|
SGS Rg 14:50:00 / 17.09.24 |
95.84 | 31.79% | 11.16% | 1.50% | 2.22% | 18.94% | 22.09% | -17.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AMS Osram I 14:45:49 / 17.09.24 |
0.8610 | 4.59% |
0.8612 14:43 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
606'878 |
|
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 |
|
Clariant N 14:49:48 / 17.09.24 |
12.540 | 1.37% |
12.560 14:30 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
574'590 |
|
SIG Group N 14:44:42 / 17.09.24 |
16.900 | 2.24% |
16.930 14:13 |
16.610 09:00 |
20.52 12.04.24 |
15.880 19.06.24 |
146'431 |
|
Adecco N 14:48:19 / 17.09.24 |
27.70 | 2.29% |
27.70 14:46 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
116'856 |
|
Avolta N 14:50:00 / 17.09.24 |
33.58 | 3.07% |
33.58 14:42 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
38'557 |
|
Sandoz Group N 14:49:27 / 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 |
202'026 |
|
DocMorris N 14:48:49 / 17.09.24 |
34.94 | 4.30% |
35.60 14:39 |
33.52 09:07 |
101.60 12.02.24 |
32.32 16.09.24 |
83'756 |
|
Julius Bär N 14:49:49 / 17.09.24 |
49.39 | 4.86% |
49.62 14:16 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
315'086 |
|
Temenos N 14:47:54 / 17.09.24 |
60.50 | 1.51% |
60.70 14:43 |
59.65 10:23 |
89.68 02.02.24 |
52.65 05.08.24 |
98'012 |
|
Georg Fischer N 14:41:44 / 17.09.24 |
63.25 | 1.52% |
63.25 14:41 |
62.45 09:05 |
72.20 19.03.24 |
56.40 17.01.24 |
15'369 |
|
Galenica N 14:49:27 / 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 |
8'861 |
|
SGS Rg 14:50:00 / 17.09.24 |
95.84 | 0.25% |
96.24 09:12 |
95.84 14:49 |
96.24 31.07.24 |
69.62 10.01.24 |
35'364 |
|
Swiss Prime Site N 14:49:48 / 17.09.24 |
95.75 | -0.93% |
96.70 09:00 |
95.65 12:11 |
97.65 12.09.24 |
82.60 12.06.24 |
32'507 |
|
Straumann N 14:49:33 / 17.09.24 |
125.45 | 1.95% |
125.50 14:43 |
123.45 09:00 |
151.50 08.03.24 |
103.75 05.08.24 |
54'536 |
|
PSP N 14:49:00 / 17.09.24 |
124.50 | -1.19% |
126.40 09:30 |
124.50 14:48 |
127.90 13.09.24 |
110.90 12.06.24 |
13'559 |
|
Helvetia N 14:41:55 / 17.09.24 |
137.10 | 0.00% |
138.00 09:14 |
136.70 09:00 |
138.30 05.09.24 |
115.60 05.01.24 |
9'406 |
|
The Swatch Group I 14:49:57 / 17.09.24 |
153.85 | 0.00% |
154.20 10:26 |
152.50 09:00 |
228.60 03.01.24 |
152.50 17.09.24 |
79'502 |
|
BKW N 14:46:05 / 17.09.24 |
153.10 | -0.58% |
154.40 09:08 |
152.80 10:53 |
162.40 21.08.24 |
122.30 27.02.24 |
8'339 |
|
Bâloise N 14:46:55 / 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 |
28'712 |
|
Flughafen Zürich N 14:38:10 / 17.09.24 |
203.20 | 1.75% |
203.40 14:18 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
6'619 |
|
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 14:45:56 / 17.09.24 |
243.00 | 0.58% |
243.20 09:17 |
241.20 11:23 |
243.60 13.09.24 |
201.00 19.01.24 |
15'617 |
|
Tecan N 14:37:46 / 17.09.24 |
279.80 | 0.65% |
281.00 09:32 |
277.00 09:01 |
392.00 12.03.24 |
265.00 13.08.24 |
2'260 |
|
Roche I 14:47:46 / 17.09.24 |
285.00 | 0.42% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
4'976 |