×
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
- 14.02.2025 - 11:59:57
- 2'847.68
- 0.02%
- 0.68
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Lindt N 11:55:39 / 14.02.25 |
103'000.00 | 0.19% | 200.00 | 103'000.00 | 103'400.00 | 16 | |
Lindt PS 11:56:03 / 14.02.25 |
10'540.00 | 0.86% | 90.00 | 10'530.00 | 10'550.00 | 318 | |
Barry Callebaut N 11:53:06 / 14.02.25 |
1'055.00 | 1.05% | 11.00 | 1'055.00 | 1'057.00 | 3'265 | |
VAT N 11:59:52 / 14.02.25 |
358.80 | 0.79% | 2.80 | 358.60 | 358.90 | 13'116 | |
Schindler PS 11:58:00 / 14.02.25 |
278.20 | 0.65% | 1.80 | 278.20 | 278.40 | 54'691 | |
SMIM TR 11:59:58 / 14.02.25 |
4'630.78 | 0.02% | 1.09 | ||||
Julius Bär N 11:59:51 / 14.02.25 |
59.88 | 1.39% | 0.82 | 59.86 | 59.90 | 147'215 | |
SMIM 11:59:58 / 14.02.25 |
2'847.68 | 0.02% | 0.68 | ||||
The Swatch Group I 11:59:51 / 14.02.25 |
174.60 | 0.34% | 0.60 | 174.55 | 174.60 | 41'725 | |
Schindler N 11:59:51 / 14.02.25 |
266.00 | 0.19% | 0.50 | 266.00 | 266.50 | 28'243 | |
Flughafen Zürich N 11:56:48 / 14.02.25 |
226.80 | 0.18% | 0.40 | 226.60 | 227.00 | 8'129 | |
Adecco N 11:58:53 / 14.02.25 |
22.24 | 1.09% | 0.24 | 22.22 | 22.26 | 191'582 | |
Galenica N 11:59:51 / 14.02.25 |
81.80 | 0.25% | 0.20 | 81.75 | 81.80 | 13'400 | |
SIG Group N 11:59:51 / 14.02.25 |
20.42 | 0.99% | 0.20 | 20.40 | 20.44 | 126'979 | |
Temenos N 11:55:17 / 14.02.25 |
79.40 | 0.25% | 0.20 | 79.35 | 79.45 | 10'663 | |
Avolta N 11:49:14 / 14.02.25 |
42.54 | 0.38% | 0.16 | 42.52 | 42.56 | 47'885 | |
ams-OSRAM I 11:57:22 / 14.02.25 |
8.748 | 1.56% | 0.13 | 8.726 | 8.748 | 107'622 | |
DocMorris N 11:55:32 / 14.02.25 |
18.400 | 0.60% | 0.11 | 18.360 | 18.420 | 30'810 | |
Swiss Prime Site N 11:56:32 / 14.02.25 |
107.70 | 0.09% | 0.10 | 107.70 | 107.80 | 23'745 | |
Clariant N 11:59:48 / 14.02.25 |
10.860 | 0.37% | 0.04 | 10.850 | 10.870 | 116'587 | |
PSP N 11:59:46 / 14.02.25 |
137.30 | 0.00% | 0.00 | 137.20 | 137.40 | 14'798 | |
Georg Fischer N 11:46:34 / 14.02.25 |
73.25 | -0.07% | -0.05 | 73.20 | 73.30 | 22'952 | |
Straumann N 11:59:51 / 14.02.25 |
127.35 | -0.04% | -0.05 | 127.30 | 127.40 | 28'749 | |
Sandoz Group N 11:59:51 / 14.02.25 |
44.62 | -0.67% | -0.30 | 44.61 | 44.64 | 141'199 | |
SGS Rg 11:59:52 / 14.02.25 |
97.64 | -0.59% | -0.58 | 97.62 | 97.66 | 51'950 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SMIM 11:59:58 / 14.02.25 |
2'847.68 | 8.73% | 10.99% | 2.71% | 5.40% | 9.49% | 9.04% | -7.99% |
SMIM TR 11:59:58 / 14.02.25 |
4'630.78 | 8.79% | 13.96% | 2.71% | 5.40% | 9.54% | 11.90% | -0.68% |
Adecco N 11:58:53 / 14.02.25 |
22.24 | -1.61% | -46.69% | 1.09% | 2.58% | -3.22% | -39.32% | -53.19% |
ams-OSRAM I 11:57:22 / 14.02.25 |
8.748 | 45.11% | -59.25% | 31.79% | 36.69% | 53.31% | -60.40% | -90.58% |
Bâloise N 11:57:46 / 14.02.25 |
168.10 | 3.11% | 28.38% | 0.66% | 1.63% | -0.24% | 17.39% | 3.11% |
Barry Callebaut N 11:53:06 / 14.02.25 |
1'055.00 | -13.29% | -26.43% | 6.30% | -6.06% | -21.62% | -18.78% | -50.66% |
Belimo N 11:59:13 / 14.02.25 |
678.00 | 14.51% | 48.02% | 0.07% | 5.53% | 16.80% | 63.61% | 40.25% |
BKW N 11:52:36 / 14.02.25 |
153.60 | 2.66% | 3.14% | 0.33% | -2.48% | 2.81% | 15.32% | 41.99% |
Clariant N 11:59:48 / 14.02.25 |
10.860 | 7.23% | -10.32% | 3.72% | 7.74% | -0.55% | 0.99% | -41.21% |
Avolta N 11:49:14 / 14.02.25 |
42.54 | 16.62% | 28.11% | 2.01% | 8.63% | 25.34% | 19.70% | -13.51% |
Ems-Chemie N 11:58:00 / 14.02.25 |
652.00 | 8.01% | -3.01% | 3.33% | 3.16% | 1.95% | 4.40% | -29.40% |
Flughafen Zürich N 11:56:48 / 14.02.25 |
226.80 | 4.04% | 28.93% | 3.09% | 4.42% | 9.67% | 24.75% | 27.55% |
Galderma Group N 11:58:19 / 14.02.25 |
113.48 | 13.35% | 0.00% | -1.92% | 4.40% | 29.47% | 0.00% | 0.00% |
Galenica N 11:59:51 / 14.02.25 |
81.80 | 9.75% | 12.16% | 0.00% | 4.27% | 6.03% | 6.79% | 25.06% |
Georg Fischer N 11:46:34 / 14.02.25 |
73.25 | 6.77% | 19.97% | -0.07% | 5.78% | 11.92% | 16.55% | 14.17% |
Helvetia N 11:56:10 / 14.02.25 |
159.50 | 7.83% | 39.00% | -0.81% | -0.44% | 3.77% | 29.46% | 32.05% |
Julius Bär N 11:59:51 / 14.02.25 |
59.88 | 0.68% | 25.26% | 4.69% | -1.06% | 6.36% | 21.17% | -2.51% |
Lindt N 11:55:39 / 14.02.25 |
103'000.00 | 2.80% | 0.78% | 1.78% | 1.98% | 4.04% | -7.21% | -2.10% |
Lindt PS 11:56:03 / 14.02.25 |
10'540.00 | 3.77% | 3.57% | 2.13% | 3.64% | 5.19% | -5.89% | 1.65% |
PSP N 11:59:46 / 14.02.25 |
137.30 | 6.52% | 16.75% | 0.88% | 4.02% | 9.93% | 19.60% | 27.37% |
Roche I 11:57:31 / 14.02.25 |
316.40 | 17.96% | 22.11% | 2.66% | 11.02% | 17.36% | 30.96% | -15.64% |
Sandoz Group N 11:59:51 / 14.02.25 |
44.62 | 20.85% | 66.00% | 1.25% | 9.44% | 9.90% | 55.42% | 0.00% |
Schindler N 11:59:51 / 14.02.25 |
266.00 | 7.27% | 33.08% | 4.52% | 7.69% | 7.04% | 19.50% | 18.10% |
Schindler PS 11:58:00 / 14.02.25 |
278.20 | 10.38% | 31.43% | 6.92% | 10.48% | 9.27% | 20.33% | 22.57% |
SGS Rg 11:59:52 / 14.02.25 |
97.64 | 8.08% | 35.40% | 9.58% | 14.47% | 12.59% | 15.39% | -6.67% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMIM 11:59:58 / 14.02.25 |
2'847.68 | 0.02% |
2'855.33 10:29 |
2'843.10 09:30 |
2'855.33 14.02.25 |
2'615.93 03.01.25 |
|
SMIM TR 11:59:58 / 14.02.25 |
4'630.78 | 0.02% |
4'643.22 10:29 |
4'623.35 09:30 |
4'643.22 14.02.25 |
4'251.78 03.01.25 |
|
Adecco N 11:58:53 / 14.02.25 |
22.24 | 1.09% |
22.26 10:35 |
21.88 09:05 |
22.84 06.01.25 |
20.32 13.01.25 |
191'582 |
ams-OSRAM I 11:57:22 / 14.02.25 |
8.748 | 1.56% |
8.836 11:04 |
8.500 09:47 |
9.142 13.02.25 |
5.948 14.01.25 |
107'622 |
Bâloise N 11:57:46 / 14.02.25 |
168.10 | -0.65% |
169.40 09:42 |
167.50 11:46 |
170.90 11.02.25 |
163.40 14.01.25 |
14'545 |
Barry Callebaut N 11:53:06 / 14.02.25 |
1'055.00 | 1.05% |
1'067.00 10:19 |
1'048.00 09:01 |
1'215.00 03.01.25 |
942.50 05.02.25 |
3'265 |
Belimo N 11:59:13 / 14.02.25 |
678.00 | -1.24% |
689.00 09:10 |
677.00 11:59 |
721.50 24.01.25 |
595.50 10.01.25 |
1'813 |
BKW N 11:52:36 / 14.02.25 |
153.60 | -0.39% |
154.40 10:02 |
153.20 09:19 |
159.80 03.01.25 |
151.30 03.01.25 |
6'327 |
Clariant N 11:59:48 / 14.02.25 |
10.860 | 0.37% |
10.890 11:25 |
10.780 09:01 |
10.920 13.02.25 |
9.730 16.01.25 |
116'587 |
Avolta N 11:49:14 / 14.02.25 |
42.54 | 0.38% |
42.66 10:12 |
42.24 09:07 |
42.66 14.02.25 |
35.04 03.01.25 |
47'885 |
Ems-Chemie N 11:58:00 / 14.02.25 |
652.00 | -1.29% |
659.50 09:10 |
650.50 11:41 |
661.00 13.02.25 |
605.00 03.01.25 |
3'669 |
Flughafen Zürich N 11:56:48 / 14.02.25 |
226.80 | 0.18% |
227.20 10:21 |
225.20 09:01 |
230.00 13.02.25 |
210.60 16.01.25 |
8'129 |
Galderma Group N 11:58:19 / 14.02.25 |
113.48 | -0.53% |
114.88 09:01 |
113.46 11:55 |
119.60 06.02.25 |
101.18 03.01.25 |
26'077 |
Galenica N 11:59:51 / 14.02.25 |
81.80 | 0.25% |
81.95 09:58 |
81.45 09:02 |
83.00 06.02.25 |
74.10 03.01.25 |
13'400 |
Georg Fischer N 11:46:34 / 14.02.25 |
73.25 | -0.07% |
73.40 09:01 |
72.90 09:37 |
73.95 13.02.25 |
66.70 13.01.25 |
22'952 |
Helvetia N 11:56:10 / 14.02.25 |
159.50 | -0.99% |
161.20 09:01 |
159.10 11:43 |
162.70 10.02.25 |
151.00 03.01.25 |
12'795 |
Julius Bär N 11:59:51 / 14.02.25 |
59.88 | 1.39% |
59.88 11:55 |
59.26 09:01 |
65.04 31.01.25 |
54.84 04.02.25 |
147'215 |
Lindt N 11:55:39 / 14.02.25 |
103'000.00 | 0.19% |
103'600.00 10:16 |
102'400.00 09:01 |
104'200.00 31.01.25 |
97'000.00 13.01.25 |
16 |
Lindt PS 11:56:03 / 14.02.25 |
10'540.00 | 0.86% |
10'580.00 10:17 |
10'430.00 09:01 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
318 |
PSP N 11:59:46 / 14.02.25 |
137.30 | 0.00% |
137.90 09:01 |
137.20 09:03 |
137.90 11.02.25 |
128.30 06.01.25 |
14'798 |
Roche I 11:57:31 / 14.02.25 |
316.40 | -0.88% |
320.00 09:01 |
316.40 10:05 |
320.00 14.02.25 |
270.60 03.01.25 |
5'783 |
Sandoz Group N 11:59:51 / 14.02.25 |
44.62 | -0.67% |
45.06 09:01 |
44.58 11:39 |
45.10 13.02.25 |
36.94 06.01.25 |
141'199 |
Schindler N 11:59:51 / 14.02.25 |
266.00 | 0.19% |
267.50 11:03 |
265.00 09:04 |
267.50 14.02.25 |
242.00 13.01.25 |
28'243 |
Schindler PS 11:58:00 / 14.02.25 |
278.20 | 0.65% |
279.60 10:44 |
275.60 09:40 |
279.60 14.02.25 |
245.20 13.01.25 |
54'691 |
SGS Rg 11:59:52 / 14.02.25 |
97.64 | -0.59% |
98.06 09:01 |
97.32 09:02 |
99.06 12.02.25 |
84.60 17.01.25 |
51'950 |