×
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 - 13:41:35
- 2'650.55
- 0.88%
- 23.16
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 13:40:49 / 17.09.24 |
107'600.00 | 1.32% | 1'400.00 | 107'200.00 | 107'600.00 | 52 | |
|
Lindt PS 13:41:19 / 17.09.24 |
11'030.00 | 1.38% | 150.00 | 11'020.00 | 11'050.00 | 1'347 | |
|
Barry Callebaut N 13:36:14 / 17.09.24 |
1'561.00 | 7.21% | 105.00 | 1'560.00 | 1'563.00 | 13'389 | |
|
SMIM TR 13:41:36 / 17.09.24 |
4'308.05 | 0.88% | 37.64 | ||||
|
SMIM 13:41:36 / 17.09.24 |
2'650.55 | 0.88% | 23.16 | ||||
|
VAT N 13:37:25 / 17.09.24 |
407.10 | 1.14% | 4.60 | 407.00 | 407.20 | 9'901 | |
|
Flughafen Zürich N 13:38:15 / 17.09.24 |
202.60 | 1.45% | 2.90 | 202.60 | 203.00 | 5'010 | |
|
Ems-Chemie N 13:39:25 / 17.09.24 |
688.00 | 0.36% | 2.50 | 687.50 | 689.00 | 784 | |
|
Julius Bär N 13:39:57 / 17.09.24 |
49.36 | 4.80% | 2.26 | 49.33 | 49.36 | 269'231 | |
|
Straumann N 13:38:06 / 17.09.24 |
125.00 | 1.58% | 1.95 | 124.90 | 125.00 | 40'381 | |
|
Tecan N 13:18:59 / 17.09.24 |
279.60 | 0.58% | 1.60 | 279.20 | 279.80 | 1'874 | |
|
DocMorris N 13:39:18 / 17.09.24 |
34.18 | 2.03% | 0.68 | 34.16 | 34.20 | 60'185 | |
|
Georg Fischer N 13:30:53 / 17.09.24 |
62.90 | 0.96% | 0.60 | 62.85 | 62.95 | 13'559 | |
|
Schindler PS 13:40:01 / 17.09.24 |
242.20 | 0.25% | 0.60 | 242.20 | 242.40 | 13'521 | |
|
Avolta N 13:40:10 / 17.09.24 |
33.16 | 1.78% | 0.58 | 33.16 | 33.18 | 28'709 | |
|
SGS Rg 13:36:10 / 17.09.24 |
96.04 | 0.46% | 0.44 | 96.04 | 96.06 | 25'807 | |
|
Adecco N 13:35:34 / 17.09.24 |
27.46 | 1.40% | 0.38 | 27.44 | 27.46 | 87'586 | |
|
Temenos N 13:28:21 / 17.09.24 |
59.95 | 0.59% | 0.35 | 59.90 | 60.00 | 75'873 | |
|
SIG Group N 13:32:59 / 17.09.24 |
16.830 | 1.81% | 0.30 | 16.830 | 16.850 | 118'442 | |
|
Bâloise N 13:38:46 / 17.09.24 |
169.90 | 0.12% | 0.20 | 169.80 | 170.00 | 25'487 | |
|
Roche I 13:39:44 / 17.09.24 |
284.00 | 0.07% | 0.20 | 284.00 | 284.40 | 3'891 | |
|
Meyer Burger N 13:31:26 / 17.09.24 |
1.570 | 5.94% | 0.09 | 1.561 | 1.583 | 75'231 | |
|
Clariant N 13:36:13 / 17.09.24 |
12.420 | 0.40% | 0.05 | 12.420 | 12.430 | 498'454 | |
|
AMS Osram I 13:40:40 / 17.09.24 |
0.8538 | 3.72% | 0.03 | 0.8536 | 0.8556 | 509'774 | |
|
Schindler N 13:29:03 / 17.09.24 |
233.00 | 0.00% | 0.00 | 233.00 | 233.50 | 4'598 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMIM 13:41:36 / 17.09.24 |
2'650.55 | 3.33% | 6.08% | 1.08% | -0.96% | 2.26% | 3.82% | -25.26% |
|
SMIM TR 13:41:36 / 17.09.24 |
4'308.05 | 6.05% | 11.84% | 1.08% | -0.96% | 2.30% | 6.55% | -19.32% |
|
Adecco N 13:35:34 / 17.09.24 |
27.46 | -34.38% | -11.10% | 3.16% | -2.62% | -10.90% | -26.77% | -43.70% |
|
AMS Osram I 13:40:40 / 17.09.24 |
0.8538 | -61.06% | -77.30% | 2.50% | -20.69% | -28.28% | -72.21% | -91.04% |
|
Bâloise N 13:38:46 / 17.09.24 |
169.90 | 28.76% | 18.92% | 4.75% | 5.33% | 8.08% | 16.37% | 18.67% |
|
Barry Callebaut N 13:36:14 / 17.09.24 |
1'561.00 | 2.61% | -20.39% | 6.55% | 13.86% | 0.97% | 5.62% | -33.82% |
|
Belimo N 13:37:26 / 17.09.24 |
579.50 | 26.56% | 33.41% | 0.52% | 4.89% | 31.23% | 35.52% | 13.32% |
|
BKW N 13:24:08 / 17.09.24 |
153.60 | 3.01% | 21.74% | -2.04% | -2.23% | 6.22% | -7.13% | 49.22% |
|
Clariant N 13:36:13 / 17.09.24 |
12.420 | 2.53% | -10.24% | 0.24% | -3.94% | -11.10% | -12.25% | -28.59% |
|
Avolta N 13:40:10 / 17.09.24 |
33.16 | -1.51% | -15.40% | 5.67% | 0.85% | -8.60% | -10.38% | -24.41% |
|
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% |
|
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% |
|
Galenica N 13:40:03 / 17.09.24 |
73.90 | 2.06% | -1.72% | -0.94% | 2.28% | -1.14% | 7.02% | 3.99% |
|
Georg Fischer N 13:30:53 / 17.09.24 |
62.90 | 1.96% | 10.07% | -1.41% | -1.41% | 3.11% | 20.38% | -17.97% |
|
Helvetia N 13:40:17 / 17.09.24 |
136.80 | 18.29% | 27.18% | 1.63% | 3.25% | 12.69% | 0.74% | 35.21% |
|
Julius Bär N 13:39:57 / 17.09.24 |
49.36 | -0.11% | -12.55% | 5.52% | -1.08% | -3.71% | -17.10% | -25.55% |
|
Lindt N 13:40:49 / 17.09.24 |
107'600.00 | 4.12% | 11.79% | -1.82% | -1.10% | 0.56% | 5.49% | -6.18% |
|
Lindt PS 13:41:19 / 17.09.24 |
11'030.00 | 7.83% | 15.38% | -1.16% | 0.73% | 2.60% | 6.47% | 1.02% |
|
Meyer Burger N 13:31:26 / 17.09.24 |
1.570 | -97.31% | -99.02% | -10.80% | -66.42% | -78.19% | -98.45% | -98.77% |
|
PSP N 13:41:00 / 17.09.24 |
124.70 | 7.14% | 16.13% | -0.64% | 1.38% | 8.53% | 14.19% | 7.97% |
|
Roche I 13:39:44 / 17.09.24 |
284.00 | 8.57% | -20.81% | -1.66% | -6.89% | 2.23% | 2.38% | -27.86% |
|
Sandoz Group N 13:40:22 / 17.09.24 |
34.47 | 27.79% | 0.00% | -2.68% | -8.64% | 6.78% | 0.00% | 0.00% |
|
Schindler N 13:29:03 / 17.09.24 |
233.00 | 16.79% | 39.69% | 0.65% | 2.64% | 4.25% | 29.44% | -13.32% |
|
Schindler PS 13:40:01 / 17.09.24 |
242.20 | 14.88% | 38.93% | 1.59% | 4.22% | 7.64% | 29.14% | -14.27% |
|
SGS Rg 13:36:10 / 17.09.24 |
96.04 | 31.79% | 11.16% | 1.72% | 2.43% | 19.19% | 22.34% | -17.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:41:36 / 17.09.24 |
2'650.55 | 0.88% |
2'655.77 12:15 |
2'639.58 09:02 |
2'711.06 30.08.24 |
2'496.86 17.01.24 |
|
|
SMIM TR 13:41:36 / 17.09.24 |
4'308.05 | 0.88% |
4'316.53 12:15 |
4'290.21 09:02 |
4'406.39 30.08.24 |
3'956.48 17.01.24 |
|
|
Adecco N 13:35:34 / 17.09.24 |
27.46 | 1.40% |
27.54 12:33 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
87'586 |
|
AMS Osram I 13:40:40 / 17.09.24 |
0.8538 | 3.72% |
0.8608 12:53 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
509'774 |
|
Bâloise N 13:38:46 / 17.09.24 |
169.90 | 0.12% |
170.40 09:12 |
169.00 10:50 |
170.40 17.09.24 |
128.80 10.01.24 |
25'487 |
|
Barry Callebaut N 13:36:14 / 17.09.24 |
1'561.00 | 7.21% |
1'570.00 10:11 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
13'389 |
|
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 13:24:08 / 17.09.24 |
153.60 | -0.26% |
154.40 09:08 |
152.80 10:53 |
162.40 21.08.24 |
122.30 27.02.24 |
5'102 |
|
Clariant N 13:36:13 / 17.09.24 |
12.420 | 0.40% |
12.530 09:01 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
498'454 |
|
Avolta N 13:40:10 / 17.09.24 |
33.16 | 1.78% |
33.30 12:28 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
28'709 |
|
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 13:40:03 / 17.09.24 |
73.90 | -0.47% |
74.55 09:05 |
73.85 13:01 |
78.15 26.02.24 |
69.30 17.04.24 |
7'459 |
|
Georg Fischer N 13:30:53 / 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 |
13'559 |
|
Helvetia N 13:40:17 / 17.09.24 |
136.80 | -0.22% |
138.00 09:14 |
136.70 09:00 |
138.30 05.09.24 |
115.60 05.01.24 |
8'756 |
|
Julius Bär N 13:39:57 / 17.09.24 |
49.36 | 4.80% |
49.36 13:35 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
269'231 |
|
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 13:41:19 / 17.09.24 |
11'030.00 | 1.38% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'347 |
|
Meyer Burger N 13:31:26 / 17.09.24 |
1.570 | 5.94% |
1.600 10:10 |
1.487 09:00 |
55.30 03.01.24 |
1.260 13.09.24 |
75'231 |
|
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 13:39:44 / 17.09.24 |
284.00 | 0.07% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
3'891 |
|
Sandoz Group N 13:40:22 / 17.09.24 |
34.47 | -0.32% |
34.74 09:18 |
34.38 10:32 |
38.79 31.07.24 |
25.33 10.04.24 |
176'568 |
|
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 13:40:01 / 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 |
13'521 |
|
SGS Rg 13:36:10 / 17.09.24 |
96.04 | 0.46% |
96.24 09:12 |
95.94 09:50 |
96.24 31.07.24 |
69.62 10.01.24 |
25'807 |