×
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
- 07.02.2025 - 13:02:26
- 2'779.59
- -0.27%
- -7.41
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Clariant N 12:55:39 / 07.02.25 |
10.480 | 0.10% | 0.01 | 10.470 | 10.490 | 242'487 | |
Julius Bär N 13:01:11 / 07.02.25 |
58.00 | -1.19% | -0.70 | 57.94 | 57.98 | 178'762 | |
Sandoz Group N 13:01:54 / 07.02.25 |
43.76 | -0.73% | -0.32 | 43.75 | 43.77 | 148'333 | |
Adecco N 12:58:45 / 07.02.25 |
22.04 | -1.08% | -0.24 | 22.02 | 22.04 | 136'135 | |
ams-OSRAM I 12:54:20 / 07.02.25 |
6.934 | 1.02% | 0.07 | 6.916 | 6.930 | 113'702 | |
SIG Group N 12:56:59 / 07.02.25 |
19.940 | -1.48% | -0.30 | 19.930 | 19.950 | 103'901 | |
SGS Rg 13:01:10 / 07.02.25 |
88.98 | 0.66% | 0.58 | 88.98 | 89.00 | 70'649 | |
Galderma Group N 13:01:38 / 07.02.25 |
116.10 | -2.06% | -2.44 | 116.10 | 116.18 | 65'211 | |
DocMorris N 12:55:11 / 07.02.25 |
19.220 | -4.95% | -1.00 | 19.090 | 19.190 | 63'801 | |
Avolta N 12:58:54 / 07.02.25 |
41.82 | 0.14% | 0.06 | 41.82 | 41.86 | 57'199 | |
Straumann N 13:01:30 / 07.02.25 |
127.10 | -0.35% | -0.45 | 127.05 | 127.15 | 46'972 | |
Temenos N 12:58:45 / 07.02.25 |
78.05 | -0.76% | -0.60 | 78.10 | 78.20 | 35'916 | |
The Swatch Group I 12:58:44 / 07.02.25 |
166.85 | -0.39% | -0.65 | 166.80 | 166.95 | 33'146 | |
Georg Fischer N 12:48:25 / 07.02.25 |
73.10 | 0.62% | 0.45 | 73.10 | 73.20 | 30'902 | |
Galenica N 12:52:43 / 07.02.25 |
81.95 | -0.12% | -0.10 | 81.90 | 82.00 | 28'347 | |
Swiss Prime Site N 12:46:37 / 07.02.25 |
105.90 | 0.47% | 0.50 | 105.70 | 105.90 | 17'109 | |
Schindler PS 12:52:03 / 07.02.25 |
261.60 | 0.23% | 0.60 | 261.60 | 261.80 | 13'948 | |
Bâloise N 12:51:05 / 07.02.25 |
167.00 | 0.42% | 0.70 | 166.80 | 167.00 | 11'363 | |
VAT N 13:00:03 / 07.02.25 |
347.50 | -0.14% | -0.50 | 347.20 | 347.50 | 10'264 | |
Roche I 12:52:32 / 07.02.25 |
306.60 | 0.13% | 0.40 | 306.60 | 307.00 | 8'733 | |
PSP N 12:17:50 / 07.02.25 |
136.50 | 0.22% | 0.30 | 136.50 | 136.70 | 8'618 | |
BKW N 12:58:45 / 07.02.25 |
153.50 | 0.79% | 1.20 | 153.40 | 153.70 | 8'419 | |
Helvetia N 12:49:13 / 07.02.25 |
160.40 | 0.06% | 0.10 | 160.40 | 160.50 | 7'928 | |
Ems-Chemie N 13:01:33 / 07.02.25 |
639.50 | -1.24% | -8.00 | 639.00 | 640.50 | 7'878 | |
Belimo N 12:59:41 / 07.02.25 |
680.50 | 0.81% | 5.50 | 680.00 | 681.50 | 6'499 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SMIM 13:02:27 / 07.02.25 |
2'779.59 | 6.13% | 8.65% | -0.71% | 4.55% | 7.62% | 8.35% | -9.32% |
SMIM TR 13:02:27 / 07.02.25 |
4'520.06 | 6.19% | 11.56% | -0.71% | 4.55% | 7.68% | 11.20% | -2.11% |
Adecco N 12:58:45 / 07.02.25 |
22.04 | -0.36% | -46.01% | 1.01% | 7.41% | -8.17% | -38.61% | -50.06% |
ams-OSRAM I 12:54:20 / 07.02.25 |
6.934 | 15.63% | -67.53% | 1.70% | 10.94% | 14.80% | -68.44% | -91.56% |
Bâloise N 12:51:05 / 07.02.25 |
167.00 | 1.34% | 26.18% | 0.30% | 1.33% | 1.33% | 20.75% | 3.87% |
Barry Callebaut N 13:00:04 / 07.02.25 |
982.50 | -17.57% | -30.06% | -1.95% | -11.88% | -25.57% | -23.42% | -53.27% |
Belimo N 12:59:41 / 07.02.25 |
680.50 | 12.59% | 45.54% | 1.72% | 12.57% | 19.60% | 70.30% | 36.78% |
BKW N 12:58:45 / 07.02.25 |
153.50 | 1.40% | 1.87% | -1.35% | -0.39% | 4.14% | 17.00% | 39.72% |
Clariant N 12:55:39 / 07.02.25 |
10.480 | 3.77% | -13.22% | 1.95% | 4.85% | -7.67% | -0.29% | -41.96% |
Avolta N 12:58:54 / 07.02.25 |
41.82 | 14.91% | 26.24% | 0.97% | 17.14% | 25.74% | 22.46% | -7.32% |
Ems-Chemie N 13:01:33 / 07.02.25 |
639.50 | 5.89% | -4.92% | -1.08% | 3.48% | 0.47% | 0.63% | -30.64% |
Flughafen Zürich N 12:27:03 / 07.02.25 |
220.40 | 0.55% | 24.60% | 0.18% | 1.57% | 7.83% | 21.57% | 27.95% |
Galderma Group N 13:01:38 / 07.02.25 |
116.10 | 17.79% | 0.00% | 4.88% | 7.00% | 36.04% | 0.00% | 0.00% |
Galenica N 12:52:43 / 07.02.25 |
81.95 | 10.36% | 12.78% | 0.74% | 6.64% | 9.27% | 8.40% | 27.21% |
Georg Fischer N 12:48:25 / 07.02.25 |
73.10 | 5.83% | 18.90% | 1.25% | 7.74% | 11.26% | 21.03% | 12.64% |
Helvetia N 12:49:13 / 07.02.25 |
160.40 | 7.30% | 38.31% | 0.56% | 4.56% | 7.15% | 33.33% | 38.19% |
Julius Bär N 13:01:11 / 07.02.25 |
58.00 | 0.07% | 24.50% | -9.80% | -1.36% | 6.85% | 24.87% | 4.86% |
Lindt N 12:34:56 / 07.02.25 |
101'400.00 | 1.80% | -0.20% | -1.93% | 3.47% | 3.47% | -7.99% | -5.74% |
Lindt PS 13:01:55 / 07.02.25 |
10'330.00 | 2.88% | 2.68% | -1.62% | 5.03% | 4.55% | -7.60% | -2.45% |
PSP N 12:17:50 / 07.02.25 |
136.50 | 5.66% | 15.82% | 1.34% | 4.36% | 9.64% | 20.58% | 26.58% |
Roche I 12:52:32 / 07.02.25 |
306.60 | 13.16% | 17.14% | 1.05% | 6.83% | 13.89% | 28.50% | -16.48% |
Sandoz Group N 13:01:54 / 07.02.25 |
43.76 | 18.59% | 62.90% | 0.27% | 11.72% | 8.94% | 58.09% | 0.00% |
Schindler N 12:52:04 / 07.02.25 |
254.50 | 2.42% | 27.07% | -0.97% | 3.04% | 2.62% | 23.07% | 10.51% |
Schindler PS 12:52:03 / 07.02.25 |
261.60 | 4.23% | 24.11% | -0.91% | 5.06% | 2.83% | 21.06% | 13.63% |
SGS Rg 13:01:10 / 07.02.25 |
88.98 | -2.73% | 21.86% | 0.52% | -4.51% | 3.03% | 8.04% | -15.26% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SMIM 13:02:27 / 07.02.25 |
2'779.59 | -0.27% |
2'794.91 09:11 |
2'778.26 11:58 |
2'817.73 31.01.25 |
2'615.93 03.01.25 |
|
SMIM TR 13:02:27 / 07.02.25 |
4'520.06 | -0.27% |
4'544.98 09:11 |
4'517.89 11:58 |
4'582.08 31.01.25 |
4'251.78 03.01.25 |
|
Adecco N 12:58:45 / 07.02.25 |
22.04 | -1.08% |
22.38 09:15 |
22.02 10:25 |
22.84 06.01.25 |
20.32 13.01.25 |
136'135 |
ams-OSRAM I 12:54:20 / 07.02.25 |
6.934 | 1.02% |
7.050 10:16 |
6.850 10:35 |
7.740 28.01.25 |
5.948 14.01.25 |
113'702 |
Bâloise N 12:51:05 / 07.02.25 |
167.00 | 0.42% |
167.50 09:16 |
166.40 09:01 |
169.20 28.01.25 |
163.40 14.01.25 |
11'363 |
Barry Callebaut N 13:00:04 / 07.02.25 |
982.50 | -1.01% |
997.50 09:54 |
981.00 12:35 |
1'215.00 03.01.25 |
942.50 05.02.25 |
3'936 |
Belimo N 12:59:41 / 07.02.25 |
680.50 | 0.81% |
683.00 12:14 |
674.50 11:43 |
721.50 24.01.25 |
595.50 10.01.25 |
6'499 |
BKW N 12:58:45 / 07.02.25 |
153.50 | 0.79% |
154.50 09:11 |
152.60 09:01 |
159.80 03.01.25 |
151.30 03.01.25 |
8'419 |
Clariant N 12:55:39 / 07.02.25 |
10.480 | 0.10% |
10.650 09:12 |
10.470 10:11 |
10.650 07.02.25 |
9.730 16.01.25 |
242'487 |
Avolta N 12:58:54 / 07.02.25 |
41.82 | 0.14% |
42.24 09:17 |
41.60 10:39 |
42.24 07.02.25 |
35.04 03.01.25 |
57'199 |
Ems-Chemie N 13:01:33 / 07.02.25 |
639.50 | -1.24% |
657.50 09:16 |
628.50 10:10 |
657.50 07.02.25 |
605.00 03.01.25 |
7'878 |
Flughafen Zürich N 12:27:03 / 07.02.25 |
220.40 | 0.73% |
221.60 09:23 |
219.40 09:01 |
223.40 28.01.25 |
210.60 16.01.25 |
4'775 |
Galderma Group N 13:01:38 / 07.02.25 |
116.10 | -2.06% |
117.38 09:04 |
114.32 09:49 |
119.60 06.02.25 |
101.18 03.01.25 |
65'211 |
Galenica N 12:52:43 / 07.02.25 |
81.95 | -0.12% |
82.20 10:06 |
81.40 09:01 |
83.00 06.02.25 |
74.10 03.01.25 |
28'347 |
Georg Fischer N 12:48:25 / 07.02.25 |
73.10 | 0.62% |
73.35 09:35 |
72.50 09:01 |
73.35 07.02.25 |
66.70 13.01.25 |
30'902 |
Helvetia N 12:49:13 / 07.02.25 |
160.40 | 0.06% |
161.30 09:07 |
160.20 11:31 |
162.00 29.01.25 |
151.00 03.01.25 |
7'928 |
Julius Bär N 13:01:11 / 07.02.25 |
58.00 | -1.19% |
58.58 09:01 |
57.82 11:30 |
65.04 31.01.25 |
54.84 04.02.25 |
178'762 |
Lindt N 12:34:56 / 07.02.25 |
101'400.00 | -0.39% |
102'200.00 09:07 |
101'400.00 12:34 |
104'200.00 31.01.25 |
97'000.00 13.01.25 |
16 |
Lindt PS 13:01:55 / 07.02.25 |
10'330.00 | -0.29% |
10'410.00 09:07 |
10'330.00 12:35 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
344 |
PSP N 12:17:50 / 07.02.25 |
136.50 | 0.22% |
137.00 09:07 |
136.20 09:01 |
137.20 05.02.25 |
128.30 06.01.25 |
8'618 |
Roche I 12:52:32 / 07.02.25 |
306.60 | 0.13% |
307.00 12:49 |
302.80 09:01 |
311.60 05.02.25 |
270.60 03.01.25 |
8'733 |
Sandoz Group N 13:01:54 / 07.02.25 |
43.76 | -0.73% |
44.22 09:06 |
43.53 11:58 |
44.22 07.02.25 |
36.94 06.01.25 |
148'333 |
Schindler N 12:52:04 / 07.02.25 |
254.50 | 0.39% |
255.00 09:05 |
254.00 09:01 |
260.00 31.01.25 |
242.00 13.01.25 |
5'943 |
Schindler PS 12:52:03 / 07.02.25 |
261.60 | 0.23% |
263.00 09:03 |
260.80 11:59 |
268.20 31.01.25 |
245.20 13.01.25 |
13'948 |
SGS Rg 13:01:10 / 07.02.25 |
88.98 | 0.66% |
89.40 11:30 |
88.50 09:01 |
93.72 14.01.25 |
84.60 17.01.25 |
70'649 |