×
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
- 18.07.2025 - 17:30:01
- 2'897.96
- 0.64%
- 18.51
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:30:01 / 18.07.25 |
2'897.96 | 0.64% | 18.51 | ||||
|
SMIM TR 17:30:01 / 18.07.25 |
4'826.96 | 0.64% | 30.84 | ||||
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 1.49% | 0.38 | 25.30 | 25.88 | ||
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% | -0.25 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | -3.24% | -0.41 | 12.220 | 12.260 | ||
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% | 1.50 | 0.0000 | 195.50 | ||
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% | 44.50 | 0.0000 | 0.0000 | ||
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | -0.28% | -2.50 | 895.00 | 887.50 | ||
|
BKW N 17:34:50 / 18.07.25 |
180.10 | 0.17% | 0.30 | 0.0000 | 181.00 | ||
|
Clariant N 17:30:01 / 18.07.25 |
8.555 | -1.33% | -0.12 | 0.0000 | 8.585 | ||
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% | -0.02 | 43.62 | 43.66 | ||
|
Ems-Chemie N 17:30:01 / 18.07.25 |
638.00 | 0.31% | 2.00 | 636.50 | 637.50 | ||
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | -0.51% | -1.20 | 231.60 | 231.80 | ||
|
Galderma Group N 17:30:01 / 18.07.25 |
127.30 | 2.91% | 3.60 | 125.00 | 125.00 | ||
|
Galenica N 17:30:01 / 18.07.25 |
89.50 | 0.22% | 0.20 | 89.35 | 89.50 | ||
|
Georg Fischer N 17:30:01 / 18.07.25 |
62.75 | 0.97% | 0.60 | 64.05 | 62.30 | ||
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 0.67% | 1.30 | 195.20 | 195.40 | ||
|
Julius Bär N 17:30:01 / 18.07.25 |
55.68 | 1.90% | 1.04 | 55.00 | 55.50 | ||
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 0.90% | 1'200.00 | 133'200.00 | 133'800.00 | ||
|
Lindt PS 17:30:01 / 18.07.25 |
13'600.00 | 0.82% | 110.00 | 13'560.00 | 13'580.00 | ||
|
PSP N 17:30:01 / 18.07.25 |
141.00 | 0.43% | 0.60 | 140.60 | 140.80 | ||
|
Roche I 17:31:03 / 18.07.25 |
273.40 | 0.29% | 0.80 | 272.60 | 273.00 | ||
|
Sandoz Group N 17:30:01 / 18.07.25 |
45.76 | 1.85% | 0.83 | 45.76 | 45.76 | ||
|
Schindler N 17:30:01 / 18.07.25 |
287.00 | -1.71% | -5.00 | 286.50 | 287.50 | ||
|
Schindler PS 17:30:01 / 18.07.25 |
296.20 | -1.07% | -3.20 | 295.20 | 295.40 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | 48.96% | 92.54% | 4.21% | 10.69% | 38.06% | 100.56% | 148.06% |
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 30.25% | 67.90% | 1.66% | 5.32% | 8.41% | 53.65% | 78.70% |
|
Sandoz Group N 17:30:01 / 18.07.25 |
45.76 | 20.88% | 66.04% | 2.53% | 4.88% | 30.78% | 33.10% | 0.00% |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 18.83% | 47.95% | 1.50% | 4.86% | 6.68% | 25.40% | 26.71% |
|
Schindler N 17:30:01 / 18.07.25 |
287.00 | 17.98% | 46.37% | -0.69% | 2.50% | 7.09% | 28.13% | 60.97% |
|
Schindler PS 17:30:01 / 18.07.25 |
296.20 | 19.57% | 42.37% | -0.40% | 3.06% | 7.79% | 31.53% | 62.14% |
|
Lindt PS 17:30:01 / 18.07.25 |
13'600.00 | 33.96% | 33.70% | 2.72% | 0.74% | 13.90% | 26.51% | 40.08% |
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | 7.26% | 32.92% | 0.96% | 3.20% | 12.28% | 16.16% | 52.85% |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | 19.98% | 31.80% | -1.63% | 3.27% | 17.15% | 23.74% | 26.89% |
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 33.00% | 30.39% | 2.13% | 1.51% | 16.70% | 27.08% | 33.40% |
|
Swiss Prime Site N 17:30:01 / 18.07.25 |
115.90 | 16.80% | 28.44% | 1.05% | -3.01% | 2.66% | 32.23% | 34.81% |
|
Galenica N 17:30:01 / 18.07.25 |
89.50 | 20.11% | 22.75% | 2.11% | 4.01% | 6.48% | 19.25% | 15.75% |
|
BKW N 17:34:50 / 18.07.25 |
180.10 | 19.71% | 20.27% | 1.58% | 4.22% | 14.71% | 18.56% | 73.38% |
|
PSP N 17:30:01 / 18.07.25 |
141.00 | 8.92% | 19.39% | 0.64% | -4.47% | -1.26% | 21.24% | 27.87% |
|
SMIM TR 17:30:01 / 18.07.25 |
4'826.96 | 13.40% | 18.06% | 1.41% | 3.99% | 12.63% | 13.85% | 17.37% |
|
Julius Bär N 17:30:01 / 18.07.25 |
55.68 | -6.85% | 15.89% | 0.98% | 7.37% | 7.04% | 9.01% | 26.89% |
|
SGS Rg 17:30:01 / 18.07.25 |
83.54 | -8.41% | 14.75% | 0.10% | 3.21% | 4.09% | 2.70% | -6.60% |
|
SMIM 17:30:01 / 18.07.25 |
2'897.96 | 10.65% | 12.25% | 1.40% | 3.99% | 11.98% | 11.05% | 8.51% |
|
Roche I 17:31:03 / 18.07.25 |
273.40 | 0.74% | 4.28% | -0.15% | -0.80% | -2.08% | -9.95% | -31.02% |
|
Georg Fischer N 17:30:01 / 18.07.25 |
62.75 | -9.47% | 1.72% | -2.56% | -0.08% | 5.55% | -2.03% | 27.10% |
|
Ems-Chemie N 17:30:01 / 18.07.25 |
638.00 | 4.01% | -6.61% | -0.85% | 8.41% | 7.05% | -11.88% | -10.17% |
|
VAT N 17:30:01 / 18.07.25 |
339.90 | 0.15% | -18.55% | 0.44% | 3.50% | 15.26% | -23.20% | 45.47% |
|
Straumann N 17:30:01 / 18.07.25 |
105.75 | -8.23% | -22.68% | 1.49% | 2.82% | 3.78% | -8.84% | -15.88% |
|
SIG Group N 17:30:02 / 18.07.25 |
14.910 | -16.39% | -22.74% | -0.53% | -2.42% | -5.09% | -14.16% | -34.94% |
|
Temenos N 17:30:01 / 18.07.25 |
59.30 | -7.96% | -24.57% | 2.68% | -1.50% | 1.02% | -10.29% | -23.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 17:30:01 / 18.07.25 |
2'897.96 | 0.64% |
2'901.60 11:33 |
2'881.60 09:02 |
2'901.60 18.07.25 |
2'303.67 07.04.25 |
|
|
SMIM TR 17:30:01 / 18.07.25 |
4'826.96 | 0.64% |
4'833.02 11:33 |
4'799.71 09:02 |
4'833.02 18.07.25 |
3'776.50 07.04.25 |
|
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 1.49% |
26.28 11:20 |
25.54 09:11 |
29.72 18.03.25 |
19.670 09.04.25 |
540'798 |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% |
40.71 09:01 |
40.18 15:52 |
46.00 23.06.25 |
38.06 01.07.25 |
1'999'829 |
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | -3.24% |
12.850 09:02 |
12.190 16:27 |
12.850 18.07.25 |
4.940 09.04.25 |
377'406 |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% |
197.00 11:25 |
195.60 09:01 |
197.00 16.07.25 |
160.20 07.04.25 |
51'833 |
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% |
1'015.00 15:37 |
959.50 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
32'720 |
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | -0.28% |
896.50 09:50 |
876.00 14:34 |
896.50 17.07.25 |
443.00 07.04.25 |
48'863 |
|
BKW N 17:34:50 / 18.07.25 |
180.10 | 0.17% |
180.80 09:03 |
179.90 10:26 |
180.80 18.07.25 |
143.70 11.03.25 |
70'485 |
|
Clariant N 17:30:01 / 18.07.25 |
8.555 | -1.33% |
8.700 12:02 |
8.540 14:08 |
10.674 24.02.25 |
6.397 07.04.25 |
618'579 |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% |
44.08 11:50 |
43.52 09:11 |
45.26 04.06.25 |
27.50 07.04.25 |
127'750 |
|
Ems-Chemie N 17:30:01 / 18.07.25 |
638.00 | 0.31% |
643.00 09:49 |
633.00 14:35 |
685.50 11.03.25 |
536.50 07.04.25 |
13'957 |
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | -0.51% |
233.80 09:20 |
231.00 15:48 |
235.60 06.06.25 |
185.10 07.04.25 |
21'885 |
|
Galderma Group N 17:30:01 / 18.07.25 |
127.30 | 2.91% |
127.30 17:30 |
123.30 09:01 |
128.60 10.07.25 |
72.70 09.04.25 |
279'170 |
|
Galenica N 17:30:01 / 18.07.25 |
89.50 | 0.22% |
89.60 09:08 |
88.80 13:12 |
89.85 17.07.25 |
74.10 03.01.25 |
67'374 |
|
Georg Fischer N 17:30:01 / 18.07.25 |
62.75 | 0.97% |
63.00 09:10 |
61.75 13:12 |
74.20 07.03.25 |
50.00 07.04.25 |
266'303 |
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 0.67% |
195.90 11:20 |
194.50 13:12 |
196.40 30.05.25 |
151.00 03.01.25 |
40'409 |
|
Julius Bär N 17:30:01 / 18.07.25 |
55.68 | 1.90% |
55.98 11:51 |
54.96 09:07 |
65.04 31.01.25 |
45.50 07.04.25 |
506'717 |
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 0.90% |
134'200.00 17:30 |
133'000.00 09:01 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
95 |
|
Lindt PS 17:30:01 / 18.07.25 |
13'600.00 | 0.82% |
13'600.00 09:01 |
13'510.00 12:39 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'967 |
|
PSP N 17:30:01 / 18.07.25 |
141.00 | 0.43% |
141.00 09:01 |
140.40 10:24 |
150.00 24.06.25 |
128.00 06.03.25 |
68'231 |
|
Roche I 17:31:03 / 18.07.25 |
273.40 | 0.29% |
274.60 10:16 |
272.00 13:37 |
333.60 12.03.25 |
244.00 09.04.25 |
14'996 |
|
Sandoz Group N 17:30:01 / 18.07.25 |
45.76 | 1.85% |
45.76 17:30 |
44.95 09:01 |
45.82 16.07.25 |
26.25 07.04.25 |
521'852 |
|
Schindler N 17:30:01 / 18.07.25 |
287.00 | -1.71% |
299.00 09:04 |
283.50 13:00 |
299.00 18.07.25 |
240.00 07.04.25 |
30'629 |
|
Schindler PS 17:30:01 / 18.07.25 |
296.20 | -1.07% |
308.40 09:04 |
291.80 12:42 |
308.40 18.07.25 |
245.20 13.01.25 |
144'330 |