×
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 - 14:16:05
- 2'657.70
- 1.15%
- 30.31
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Barry Callebaut N 14:14:29 / 17.09.24 |
1'565.00 | 7.49% | 109.00 | 1'564.00 | 1'566.00 | 14'387 | |
|
Meyer Burger N 14:15:44 / 17.09.24 |
1.580 | 6.61% | 0.10 | 1.569 | 1.580 | 81'606 | |
|
Julius Bär N 14:16:02 / 17.09.24 |
49.62 | 5.35% | 2.52 | 49.62 | 49.65 | 284'641 | |
|
AMS Osram I 14:10:11 / 17.09.24 |
0.8564 | 4.03% | 0.03 | 0.8572 | 0.8596 | 519'414 | |
|
DocMorris N 14:14:41 / 17.09.24 |
34.62 | 3.34% | 1.12 | 34.62 | 34.78 | 71'377 | |
|
SIG Group N 14:14:39 / 17.09.24 |
16.900 | 2.24% | 0.37 | 16.890 | 16.900 | 140'057 | |
|
Lindt PS 14:16:04 / 17.09.24 |
11'120.00 | 2.21% | 240.00 | 11'110.00 | 11'150.00 | 1'494 | |
|
Avolta N 14:10:04 / 17.09.24 |
33.26 | 2.09% | 0.68 | 33.24 | 33.30 | 31'199 | |
|
Lindt N 13:57:19 / 17.09.24 |
108'200.00 | 1.88% | 2'000.00 | 108'000.00 | 108'200.00 | 53 | |
|
Flughafen Zürich N 14:07:16 / 17.09.24 |
203.20 | 1.75% | 3.50 | 203.20 | 203.40 | 5'471 | |
|
Straumann N 14:15:07 / 17.09.24 |
125.15 | 1.71% | 2.10 | 125.10 | 125.20 | 46'767 | |
|
Adecco N 14:16:04 / 17.09.24 |
27.54 | 1.70% | 0.46 | 27.52 | 27.56 | 91'064 | |
|
VAT N 14:15:36 / 17.09.24 |
408.00 | 1.37% | 5.50 | 407.90 | 408.20 | 10'819 | |
|
SMIM 14:16:05 / 17.09.24 |
2'657.70 | 1.15% | 30.31 | ||||
|
SMIM TR 14:16:05 / 17.09.24 |
4'319.67 | 1.15% | 49.26 | ||||
|
Clariant N 14:11:28 / 17.09.24 |
12.500 | 1.05% | 0.13 | 12.490 | 12.510 | 520'855 | |
|
Georg Fischer N 14:13:59 / 17.09.24 |
62.95 | 1.04% | 0.65 | 62.95 | 63.10 | 14'408 | |
|
Tecan N 14:10:47 / 17.09.24 |
280.20 | 0.79% | 2.20 | 280.00 | 280.40 | 1'992 | |
|
Temenos N 14:16:02 / 17.09.24 |
60.05 | 0.76% | 0.45 | 60.00 | 60.10 | 84'132 | |
|
SGS Rg 14:15:51 / 17.09.24 |
96.14 | 0.56% | 0.54 | 96.14 | 96.16 | 27'373 | |
|
Roche I 14:13:40 / 17.09.24 |
285.20 | 0.49% | 1.40 | 285.00 | 285.20 | 4'666 | |
|
Schindler PS 14:10:08 / 17.09.24 |
242.60 | 0.41% | 1.00 | 242.40 | 242.60 | 14'329 | |
|
Ems-Chemie N 14:14:34 / 17.09.24 |
688.00 | 0.36% | 2.50 | 688.00 | 689.00 | 853 | |
|
Bâloise N 14:06:58 / 17.09.24 |
170.20 | 0.29% | 0.50 | 170.00 | 170.10 | 27'066 | |
|
Schindler N 14:10:01 / 17.09.24 |
233.50 | 0.21% | 0.50 | 233.50 | 234.00 | 4'730 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMIM 14:16:05 / 17.09.24 |
2'657.70 | 3.61% | 6.08% | 1.35% | -0.69% | 2.53% | 4.10% | -25.26% |
|
SMIM TR 14:16:05 / 17.09.24 |
4'319.67 | 6.33% | 11.84% | 1.35% | -0.69% | 2.58% | 6.84% | -19.32% |
|
Adecco N 14:16:04 / 17.09.24 |
27.54 | -34.38% | -11.10% | 3.46% | -2.34% | -10.64% | -26.56% | -43.70% |
|
AMS Osram I 14:10:11 / 17.09.24 |
0.8564 | -61.06% | -77.30% | 2.81% | -20.45% | -28.06% | -72.12% | -91.04% |
|
Bâloise N 14:06:58 / 17.09.24 |
170.20 | 28.76% | 18.92% | 4.93% | 5.52% | 8.27% | 16.58% | 18.67% |
|
Barry Callebaut N 14:14:29 / 17.09.24 |
1'565.00 | 2.61% | -20.39% | 6.83% | 14.15% | 1.23% | 5.89% | -33.82% |
|
Belimo N 14:13:01 / 17.09.24 |
580.00 | 26.56% | 33.41% | 0.61% | 4.98% | 31.34% | 35.64% | 13.32% |
|
BKW N 14:12:09 / 17.09.24 |
153.50 | 3.01% | 21.74% | -2.10% | -2.29% | 6.15% | -7.19% | 49.22% |
|
Clariant N 14:11:28 / 17.09.24 |
12.500 | 2.53% | -10.24% | 0.89% | -3.33% | -10.52% | -11.68% | -28.59% |
|
Avolta N 14:10:04 / 17.09.24 |
33.26 | -1.51% | -15.40% | 5.99% | 1.16% | -8.32% | -10.11% | -24.41% |
|
Ems-Chemie N 14:14:34 / 17.09.24 |
688.00 | 0.66% | 9.50% | 1.78% | -2.41% | -7.15% | 7.67% | -27.61% |
|
Flughafen Zürich N 14:07:16 / 17.09.24 |
203.20 | 13.72% | 39.55% | 2.78% | 0.79% | 2.26% | 19.11% | 28.84% |
|
Galenica N 14:15:05 / 17.09.24 |
74.10 | 2.06% | -1.72% | -0.67% | 2.56% | -0.87% | 7.31% | 3.99% |
|
Georg Fischer N 14:13:59 / 17.09.24 |
62.95 | 1.96% | 10.07% | -1.33% | -1.33% | 3.20% | 20.48% | -17.97% |
|
Helvetia N 13:57:37 / 17.09.24 |
137.20 | 18.29% | 27.18% | 1.93% | 3.55% | 13.01% | 1.03% | 35.21% |
|
Julius Bär N 14:16:02 / 17.09.24 |
49.62 | -0.11% | -12.55% | 6.07% | -0.56% | -3.20% | -16.66% | -25.55% |
|
Lindt N 13:57:19 / 17.09.24 |
108'200.00 | 4.12% | 11.79% | -1.28% | -0.55% | 1.12% | 6.08% | -6.18% |
|
Lindt PS 14:16:04 / 17.09.24 |
11'120.00 | 7.83% | 15.38% | -0.36% | 1.55% | 3.44% | 7.34% | 1.02% |
|
Meyer Burger N 14:15:44 / 17.09.24 |
1.580 | -97.31% | -99.02% | -10.23% | -66.21% | -78.06% | -98.44% | -98.77% |
|
PSP N 14:04:04 / 17.09.24 |
124.80 | 7.14% | 16.13% | -0.56% | 1.46% | 8.62% | 14.29% | 7.97% |
|
Roche I 14:13:40 / 17.09.24 |
285.20 | 8.57% | -20.81% | -1.25% | -6.49% | 2.66% | 2.81% | -27.86% |
|
Sandoz Group N 14:12:50 / 17.09.24 |
34.51 | 27.79% | 0.00% | -2.57% | -8.53% | 6.91% | 0.00% | 0.00% |
|
Schindler N 14:10:01 / 17.09.24 |
233.50 | 16.79% | 39.69% | 0.86% | 2.86% | 4.47% | 29.72% | -13.32% |
|
Schindler PS 14:10:08 / 17.09.24 |
242.60 | 14.88% | 38.93% | 1.76% | 4.39% | 7.82% | 29.35% | -14.27% |
|
SGS Rg 14:15:51 / 17.09.24 |
96.14 | 31.79% | 11.16% | 1.82% | 2.54% | 19.31% | 22.47% | -17.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Barry Callebaut N 14:14:29 / 17.09.24 |
1'565.00 | 7.49% |
1'572.00 13:45 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
14'387 |
|
Meyer Burger N 14:15:44 / 17.09.24 |
1.580 | 6.61% |
1.600 10:10 |
1.487 09:00 |
55.30 03.01.24 |
1.260 13.09.24 |
81'606 |
|
Julius Bär N 14:16:02 / 17.09.24 |
49.62 | 5.35% |
49.62 14:16 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
284'641 |
|
AMS Osram I 14:10:11 / 17.09.24 |
0.8564 | 4.03% |
0.8608 12:53 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
519'414 |
|
DocMorris N 14:14:41 / 17.09.24 |
34.62 | 3.34% |
34.80 14:05 |
33.52 09:07 |
101.60 12.02.24 |
32.32 16.09.24 |
71'377 |
|
SIG Group N 14:14:39 / 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 |
140'057 |
|
Lindt PS 14:16:04 / 17.09.24 |
11'120.00 | 2.21% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'494 |
|
Avolta N 14:10:04 / 17.09.24 |
33.26 | 2.09% |
33.30 12:28 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
31'199 |
|
Lindt N 13:57:19 / 17.09.24 |
108'200.00 | 1.88% |
109'400.00 09:34 |
106'400.00 09:00 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
53 |
|
Flughafen Zürich N 14:07:16 / 17.09.24 |
203.20 | 1.75% |
203.20 13:53 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
5'471 |
|
Straumann N 14:15:07 / 17.09.24 |
125.15 | 1.71% |
125.20 13:54 |
123.45 09:00 |
151.50 08.03.24 |
103.75 05.08.24 |
46'767 |
|
Adecco N 14:16:04 / 17.09.24 |
27.54 | 1.70% |
27.54 12:33 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
91'064 |
|
VAT N 14:15:36 / 17.09.24 |
408.00 | 1.37% |
409.00 12:12 |
401.20 09:04 |
528.00 16.07.24 |
356.00 05.08.24 |
10'819 |
|
SMIM 14:16:05 / 17.09.24 |
2'657.70 | 1.15% |
2'657.85 14:13 |
2'639.58 09:02 |
2'711.06 30.08.24 |
2'496.86 17.01.24 |
|
|
SMIM TR 14:16:05 / 17.09.24 |
4'319.67 | 1.15% |
4'319.90 14:13 |
4'290.21 09:02 |
4'406.39 30.08.24 |
3'956.48 17.01.24 |
|
|
Clariant N 14:11:28 / 17.09.24 |
12.500 | 1.05% |
12.530 09:01 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
520'855 |
|
Georg Fischer N 14:13:59 / 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 |
14'408 |
|
Tecan N 14:10:47 / 17.09.24 |
280.20 | 0.79% |
281.00 09:32 |
277.00 09:01 |
392.00 12.03.24 |
265.00 13.08.24 |
1'992 |
|
Temenos N 14:16:02 / 17.09.24 |
60.05 | 0.76% |
60.40 09:01 |
59.65 10:23 |
89.68 02.02.24 |
52.65 05.08.24 |
84'132 |
|
SGS Rg 14:15:51 / 17.09.24 |
96.14 | 0.56% |
96.24 09:12 |
95.94 09:50 |
96.24 31.07.24 |
69.62 10.01.24 |
27'373 |
|
Roche I 14:13:40 / 17.09.24 |
285.20 | 0.49% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
4'666 |
|
Schindler PS 14:10:08 / 17.09.24 |
242.60 | 0.41% |
243.20 09:17 |
241.20 11:23 |
243.60 13.09.24 |
201.00 19.01.24 |
14'329 |
|
Ems-Chemie N 14:14:34 / 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 |
853 |
|
Bâloise N 14:06:58 / 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 |
27'066 |
|
Schindler N 14:10:01 / 17.09.24 |
233.50 | 0.21% |
234.50 09:17 |
232.00 09:00 |
237.00 24.05.24 |
191.60 19.01.24 |
4'730 |