×
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 - 13:18:24
- 2'649.73
- 0.85%
- 22.34
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:18:24 / 17.09.24 |
2'649.73 | 0.85% | 22.34 | ||||
|
SMIM TR 13:18:24 / 17.09.24 |
4'306.71 | 0.85% | 36.30 | ||||
|
Adecco N 13:12:47 / 17.09.24 |
27.46 | 1.40% | 0.38 | 27.44 | 27.46 | 86'963 | |
|
AMS Osram I 13:13:09 / 17.09.24 |
0.8562 | 4.01% | 0.03 | 0.8548 | 0.8574 | 495'728 | |
|
Bâloise N 13:18:15 / 17.09.24 |
169.70 | 0.00% | 0.00 | 169.60 | 169.80 | 24'307 | |
|
Barry Callebaut N 13:16:36 / 17.09.24 |
1'556.00 | 6.87% | 100.00 | 1'555.00 | 1'556.00 | 13'273 | |
|
Belimo N 13:03:41 / 17.09.24 |
580.50 | -1.11% | -6.50 | 580.00 | 581.00 | 2'379 | |
|
BKW N 13:17:44 / 17.09.24 |
153.60 | -0.26% | -0.40 | 153.40 | 153.60 | 4'985 | |
|
Clariant N 13:17:25 / 17.09.24 |
12.470 | 0.81% | 0.10 | 12.470 | 12.490 | 464'255 | |
|
Avolta N 13:18:12 / 17.09.24 |
33.14 | 1.72% | 0.56 | 33.12 | 33.16 | 28'212 | |
|
Ems-Chemie N 13:07:40 / 17.09.24 |
689.50 | 0.58% | 4.00 | 689.50 | 690.50 | 675 | |
|
Flughafen Zürich N 13:01:01 / 17.09.24 |
202.40 | 1.35% | 2.70 | 202.40 | 202.80 | 4'352 | |
|
Galenica N 13:09:59 / 17.09.24 |
73.90 | -0.47% | -0.35 | 73.85 | 73.95 | 7'019 | |
|
Georg Fischer N 13:14:34 / 17.09.24 |
62.95 | 1.04% | 0.65 | 62.90 | 63.00 | 13'459 | |
|
Helvetia N 13:05:37 / 17.09.24 |
136.70 | -0.29% | -0.40 | 136.60 | 136.70 | 8'381 | |
|
Julius Bär N 13:15:47 / 17.09.24 |
49.15 | 4.35% | 2.05 | 49.12 | 49.15 | 243'382 | |
|
Lindt N 12:46:41 / 17.09.24 |
107'400.00 | 1.13% | 1'200.00 | 107'200.00 | 107'600.00 | 40 | |
|
Lindt PS 13:16:49 / 17.09.24 |
11'060.00 | 1.65% | 180.00 | 11'040.00 | 11'070.00 | 1'241 | |
|
Meyer Burger N 13:12:30 / 17.09.24 |
1.579 | 6.55% | 0.10 | 1.578 | 1.590 | 70'614 | |
|
PSP N 13:16:02 / 17.09.24 |
124.80 | -0.95% | -1.20 | 124.80 | 124.90 | 11'589 | |
|
Roche I 12:53:16 / 17.09.24 |
284.80 | 0.35% | 1.00 | 284.20 | 284.40 | 3'706 | |
|
Sandoz Group N 13:17:13 / 17.09.24 |
34.41 | -0.49% | -0.17 | 34.41 | 34.44 | 149'513 | |
|
Schindler N 13:17:23 / 17.09.24 |
233.00 | 0.00% | 0.00 | 233.00 | 234.00 | 4'584 | |
|
Schindler PS 13:08:43 / 17.09.24 |
242.00 | 0.17% | 0.40 | 242.00 | 242.20 | 11'255 | |
|
SGS Rg 13:14:46 / 17.09.24 |
96.02 | 0.44% | 0.42 | 95.98 | 96.02 | 24'226 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VAT N 13:17:48 / 17.09.24 |
407.20 | -4.51% | 59.22% | 2.78% | -6.88% | -18.56% | 26.66% | -4.30% |
|
Schindler N 13:17:23 / 17.09.24 |
233.00 | 16.79% | 39.69% | 0.65% | 2.64% | 4.25% | 29.44% | -13.32% |
|
Flughafen Zürich N 13:01:01 / 17.09.24 |
202.40 | 13.72% | 39.55% | 2.38% | 0.40% | 1.86% | 18.64% | 28.84% |
|
Schindler PS 13:08:43 / 17.09.24 |
242.00 | 14.88% | 38.93% | 1.51% | 4.13% | 7.56% | 29.03% | -14.27% |
|
Belimo N 13:03:41 / 17.09.24 |
580.50 | 26.56% | 33.41% | 0.69% | 5.07% | 31.45% | 35.76% | 13.32% |
|
DocMorris N 13:16:15 / 17.09.24 |
34.46 | -54.58% | 31.06% | -5.43% | -17.64% | -38.08% | -36.30% | -92.00% |
|
Helvetia N 13:05:37 / 17.09.24 |
136.70 | 18.29% | 27.18% | 1.56% | 3.17% | 12.60% | 0.66% | 35.21% |
|
BKW N 13:17:44 / 17.09.24 |
153.60 | 3.01% | 21.74% | -2.04% | -2.23% | 6.22% | -7.13% | 49.22% |
|
Swiss Prime Site N 13:05:56 / 17.09.24 |
95.90 | 7.57% | 20.59% | -1.49% | 5.33% | 13.56% | 12.16% | 4.79% |
|
Bâloise N 13:18:15 / 17.09.24 |
169.70 | 28.76% | 18.92% | 4.62% | 5.21% | 7.95% | 16.23% | 18.67% |
|
Temenos N 13:12:13 / 17.09.24 |
60.00 | -23.80% | 17.46% | 2.13% | 1.61% | -3.07% | -7.41% | -55.95% |
|
Straumann N 13:16:40 / 17.09.24 |
124.65 | -9.26% | 16.52% | 5.95% | -1.07% | 13.94% | 0.40% | -35.69% |
|
PSP N 13:16:02 / 17.09.24 |
124.80 | 7.14% | 16.13% | -0.56% | 1.46% | 8.62% | 14.29% | 7.97% |
|
Lindt PS 13:16:49 / 17.09.24 |
11'060.00 | 7.83% | 15.38% | -0.90% | 1.00% | 2.88% | 6.76% | 1.02% |
|
SMIM TR 13:18:24 / 17.09.24 |
4'306.71 | 6.01% | 11.84% | 1.05% | -0.99% | 2.27% | 6.52% | -19.32% |
|
Lindt N 12:46:41 / 17.09.24 |
107'400.00 | 4.12% | 11.79% | -2.01% | -1.29% | 0.37% | 5.29% | -6.18% |
|
SGS Rg 13:14:46 / 17.09.24 |
96.02 | 31.79% | 11.16% | 1.69% | 2.41% | 19.16% | 22.32% | -17.73% |
|
Georg Fischer N 13:14:34 / 17.09.24 |
62.95 | 1.96% | 10.07% | -1.33% | -1.33% | 3.20% | 20.48% | -17.97% |
|
Ems-Chemie N 13:07:40 / 17.09.24 |
689.50 | 0.66% | 9.50% | 2.00% | -2.20% | -6.95% | 7.90% | -27.61% |
|
SMIM 13:18:24 / 17.09.24 |
2'649.73 | 3.30% | 6.08% | 1.05% | -0.99% | 2.23% | 3.79% | -25.26% |
|
Galenica N 13:09:59 / 17.09.24 |
73.90 | 2.06% | -1.72% | -0.94% | 2.28% | -1.14% | 7.02% | 3.99% |
|
Clariant N 13:17:25 / 17.09.24 |
12.470 | 2.53% | -10.24% | 0.65% | -3.56% | -10.74% | -11.90% | -28.59% |
|
Adecco N 13:12:47 / 17.09.24 |
27.46 | -34.38% | -11.10% | 3.16% | -2.62% | -10.90% | -26.77% | -43.70% |
|
Julius Bär N 13:15:47 / 17.09.24 |
49.15 | -0.11% | -12.55% | 5.07% | -1.50% | -4.12% | -17.45% | -25.55% |
|
Avolta N 13:18:12 / 17.09.24 |
33.14 | -1.51% | -15.40% | 5.61% | 0.79% | -8.65% | -10.43% | -24.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMIM 13:18:24 / 17.09.24 |
2'649.73 | 0.85% |
2'655.77 12:15 |
2'639.58 09:02 |
2'711.06 30.08.24 |
2'496.86 17.01.24 |
|
|
SMIM TR 13:18:24 / 17.09.24 |
4'306.71 | 0.85% |
4'316.53 12:15 |
4'290.21 09:02 |
4'406.39 30.08.24 |
3'956.48 17.01.24 |
|
|
Adecco N 13:12:47 / 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 |
86'963 |
|
AMS Osram I 13:13:09 / 17.09.24 |
0.8562 | 4.01% |
0.8608 12:53 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
495'728 |
|
Bâloise N 13:18:15 / 17.09.24 |
169.70 | 0.00% |
170.40 09:12 |
169.00 10:50 |
170.40 17.09.24 |
128.80 10.01.24 |
24'307 |
|
Barry Callebaut N 13:16:36 / 17.09.24 |
1'556.00 | 6.87% |
1'570.00 10:11 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
13'273 |
|
Belimo N 13:03:41 / 17.09.24 |
580.50 | -1.11% |
589.50 09:08 |
580.50 13:03 |
593.50 13.09.24 |
388.00 22.01.24 |
2'379 |
|
BKW N 13:17:44 / 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 |
4'985 |
|
Clariant N 13:17:25 / 17.09.24 |
12.470 | 0.81% |
12.530 09:01 |
12.130 09:21 |
15.040 05.07.24 |
10.462 17.01.24 |
464'255 |
|
Avolta N 13:18:12 / 17.09.24 |
33.14 | 1.72% |
33.30 12:28 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
28'212 |
|
Ems-Chemie N 13:07:40 / 17.09.24 |
689.50 | 0.58% |
691.50 12:46 |
686.00 09:05 |
785.00 09.07.24 |
608.00 05.03.24 |
675 |
|
Flughafen Zürich N 13:01:01 / 17.09.24 |
202.40 | 1.35% |
202.60 12:51 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
4'352 |
|
Galenica N 13:09:59 / 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 |
7'019 |
|
Georg Fischer N 13:14:34 / 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 |
13'459 |
|
Helvetia N 13:05:37 / 17.09.24 |
136.70 | -0.29% |
138.00 09:14 |
136.70 09:00 |
138.30 05.09.24 |
115.60 05.01.24 |
8'381 |
|
Julius Bär N 13:15:47 / 17.09.24 |
49.15 | 4.35% |
49.34 12:37 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
243'382 |
|
Lindt N 12:46:41 / 17.09.24 |
107'400.00 | 1.13% |
109'400.00 09:34 |
106'400.00 09:00 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
40 |
|
Lindt PS 13:16:49 / 17.09.24 |
11'060.00 | 1.65% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'241 |
|
Meyer Burger N 13:12:30 / 17.09.24 |
1.579 | 6.55% |
1.600 10:10 |
1.487 09:00 |
55.30 03.01.24 |
1.260 13.09.24 |
70'614 |
|
PSP N 13:16:02 / 17.09.24 |
124.80 | -0.95% |
126.40 09:30 |
124.70 13:01 |
127.90 13.09.24 |
110.90 12.06.24 |
11'589 |
|
Roche I 12:53:16 / 17.09.24 |
284.80 | 0.35% |
286.00 09:07 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
3'706 |
|
Sandoz Group N 13:17:13 / 17.09.24 |
34.41 | -0.49% |
34.74 09:18 |
34.38 10:32 |
38.79 31.07.24 |
25.33 10.04.24 |
149'513 |
|
Schindler N 13:17:23 / 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 |
4'584 |
|
Schindler PS 13:08:43 / 17.09.24 |
242.00 | 0.17% |
243.20 09:17 |
241.20 11:23 |
243.60 13.09.24 |
201.00 19.01.24 |
11'255 |
|
SGS Rg 13:14:46 / 17.09.24 |
96.02 | 0.44% |
96.24 09:12 |
95.94 09:50 |
96.24 31.07.24 |
69.62 10.01.24 |
24'226 |