SMI
- Valor: 998089
- 16.05.2024 - 15:24:25
- 11'954.45
- 0.46%
- 55.19
Börse:SIX Swiss Exchange
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 15:24:19 / 16.05.24 |
47.82 | -0.79% | -0.38 | 47.81 | 47.82 | 1'049'485 | |
Alcon N 15:24:01 / 16.05.24 |
80.84 | 0.15% | 0.12 | 80.82 | 80.86 | 294'862 | |
Geberit N 15:23:57 / 16.05.24 |
566.00 | -0.04% | -0.20 | 565.80 | 566.20 | 19'798 | |
Givaudan N 15:20:00 / 16.05.24 |
4'103.00 | -0.22% | -9.00 | 4'103.00 | 4'105.00 | 4'214 | |
Kühne + Nagel N 15:24:21 / 16.05.24 |
249.00 | 0.16% | 0.40 | 248.90 | 249.00 | 57'053 | |
LafargeHolcim N 15:24:27 / 16.05.24 |
79.24 | -0.18% | -0.14 | 79.22 | 79.26 | 469'061 | |
Logitech N 15:23:41 / 16.05.24 |
81.42 | 1.02% | 0.82 | 81.40 | 81.44 | 185'674 | |
Lonza N 15:24:26 / 16.05.24 |
530.60 | -0.30% | -1.60 | 530.40 | 530.80 | 58'021 | |
Nestlé N 15:24:14 / 16.05.24 |
95.60 | 0.06% | 0.06 | 95.58 | 95.60 | 1'057'927 | |
Novartis N 15:24:27 / 16.05.24 |
92.75 | -0.59% | -0.55 | 92.75 | 92.76 | 930'703 | |
Partners N 15:20:26 / 16.05.24 |
1'282.00 | 0.23% | 3.00 | 1'281.50 | 1'282.00 | 13'190 | |
Richemont N 15:24:10 / 16.05.24 |
136.25 | -0.22% | -0.30 | 136.25 | 136.35 | 262'996 | |
Roche GS 15:23:41 / 16.05.24 |
235.80 | 3.65% | 8.30 | 235.70 | 235.80 | 1'130'719 | |
Sika N 15:24:16 / 16.05.24 |
282.40 | -0.35% | -1.00 | 282.20 | 282.30 | 51'436 | |
SMI 15:24:28 / 16.05.24 |
11'954.20 | 0.46% | 54.94 | ||||
Sonova N 15:22:11 / 16.05.24 |
298.40 | 0.30% | 0.90 | 298.40 | 298.50 | 74'542 | |
Swiss Life N 15:24:22 / 16.05.24 |
662.00 | 1.13% | 7.40 | 661.60 | 662.00 | 76'867 | |
Swiss Re N 15:24:13 / 16.05.24 |
106.90 | 3.09% | 3.20 | 106.85 | 106.90 | 824'687 | |
Swisscom N 15:24:08 / 16.05.24 |
501.50 | -0.40% | -2.00 | 501.50 | 502.00 | 23'089 | |
UBS N 15:24:25 / 16.05.24 |
27.38 | -1.05% | -0.29 | 27.38 | 27.39 | 2'650'184 | |
Zurich Insurance N 15:23:26 / 16.05.24 |
464.00 | 2.36% | 10.70 | 463.70 | 463.80 | 235'214 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Lonza N 15:24:26 / 16.05.24 |
530.60 | 50.47% | 17.46% | 1.10% | 4.00% | 15.50% | -5.91% | -5.67% |
ABB N 15:24:19 / 16.05.24 |
47.82 | 29.22% | 71.77% | 3.50% | 7.87% | 17.73% | 45.49% | 62.79% |
Alcon N 15:24:01 / 16.05.24 |
80.84 | 22.97% | 27.76% | 10.67% | 12.09% | 14.34% | 12.08% | 30.36% |
LafargeHolcim N 15:24:27 / 16.05.24 |
79.24 | 20.24% | 65.79% | -0.48% | 1.82% | 14.77% | 35.65% | 46.84% |
Givaudan N 15:20:00 / 16.05.24 |
4'103.00 | 18.03% | 45.15% | 0.78% | 5.15% | 9.38% | 36.66% | 7.45% |
Richemont N 15:24:10 / 16.05.24 |
136.25 | 17.97% | 13.89% | 2.71% | 6.07% | 0.37% | -11.82% | 44.74% |
Swiss Life N 15:24:22 / 16.05.24 |
662.00 | 12.09% | 37.29% | 2.35% | 8.85% | 2.45% | 24.26% | 42.46% |
Novartis N 15:24:27 / 16.05.24 |
92.75 | 9.93% | 17.76% | 3.05% | 9.74% | 2.41% | 8.10% | 22.30% |
Swiss Re N 15:24:13 / 16.05.24 |
106.90 | 9.67% | 19.91% | 0.19% | 9.08% | 2.84% | 16.00% | 17.68% |
Sonova N 15:22:11 / 16.05.24 |
298.40 | 8.42% | 35.66% | 11.51% | 19.98% | 3.29% | 20.45% | 16.39% |
SMI 15:24:28 / 16.05.24 |
11'954.20 | 7.33% | 10.90% | 2.56% | 6.44% | 4.99% | 4.03% | 7.00% |
UBS N 15:24:25 / 16.05.24 |
27.38 | 6.02% | 60.83% | 5.09% | 6.08% | 11.17% | 59.53% | 99.21% |
Partners N 15:20:26 / 16.05.24 |
1'282.00 | 5.44% | 56.59% | 3.35% | 6.57% | 3.26% | 55.07% | -1.62% |
Geberit N 15:23:57 / 16.05.24 |
566.00 | 5.05% | 30.01% | 3.02% | 13.40% | 9.78% | 14.52% | -8.82% |
Sika N 15:24:16 / 16.05.24 |
282.40 | 3.54% | 27.83% | 2.68% | 8.16% | 10.44% | 13.63% | 3.51% |
Zurich Insurance N 15:23:26 / 16.05.24 |
464.00 | 3.12% | 2.49% | -0.48% | 4.74% | 1.11% | 8.32% | 18.70% |
Logitech N 15:23:41 / 16.05.24 |
81.42 | 1.05% | 41.25% | 5.11% | 13.34% | 4.22% | 42.00% | -14.35% |
Swisscom N 15:24:08 / 16.05.24 |
501.50 | -0.49% | -0.61% | 1.31% | -1.86% | -2.58% | -13.99% | -0.06% |
Nestlé N 15:24:14 / 16.05.24 |
95.60 | -2.02% | -10.83% | 1.42% | 2.53% | 1.44% | -15.66% | -12.22% |
Roche GS 15:23:41 / 16.05.24 |
235.80 | -6.95% | -21.69% | 2.34% | 7.18% | 3.04% | -19.72% | -25.03% |
Kühne + Nagel N 15:24:21 / 16.05.24 |
249.00 | -14.22% | 15.52% | -0.76% | -0.84% | -13.63% | -2.97% | -12.19% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 15:24:19 / 16.05.24 |
47.82 | -0.79% |
48.33 09:00 |
47.56 11:02 |
48.33 16.05.24 |
35.15 19.01.24 |
1'049'485 |
Alcon N 15:24:01 / 16.05.24 |
80.84 | 0.15% |
81.36 09:33 |
80.70 10:14 |
81.80 14.05.24 |
62.24 03.01.24 |
294'862 |
Geberit N 15:23:57 / 16.05.24 |
566.00 | -0.04% |
569.80 09:05 |
565.00 11:13 |
569.80 16.05.24 |
477.50 25.04.24 |
19'798 |
Givaudan N 15:20:00 / 16.05.24 |
4'103.00 | -0.22% |
4'118.00 13:58 |
4'080.00 09:06 |
4'160.00 21.03.24 |
3'287.00 08.01.24 |
4'214 |
Kühne + Nagel N 15:24:21 / 16.05.24 |
249.00 | 0.16% |
250.10 14:44 |
245.70 09:49 |
301.90 12.01.24 |
236.00 19.03.24 |
57'053 |
LafargeHolcim N 15:24:27 / 16.05.24 |
79.24 | -0.18% |
79.64 09:12 |
78.74 10:59 |
81.98 27.03.24 |
63.02 17.01.24 |
469'061 |
Logitech N 15:23:41 / 16.05.24 |
81.42 | 1.02% |
81.48 15:21 |
79.80 09:00 |
84.40 15.03.24 |
68.50 30.04.24 |
185'674 |
Lonza N 15:24:26 / 16.05.24 |
530.60 | -0.30% |
533.40 09:00 |
527.40 10:06 |
559.40 08.04.24 |
339.00 08.01.24 |
58'021 |
Nestlé N 15:24:14 / 16.05.24 |
95.60 | 0.06% |
95.78 15:07 |
95.02 09:02 |
100.70 03.01.24 |
89.52 25.04.24 |
1'057'927 |
Novartis N 15:24:27 / 16.05.24 |
92.75 | -0.59% |
93.30 09:00 |
92.57 14:38 |
94.52 22.01.24 |
83.63 19.04.24 |
930'703 |
Partners N 15:20:26 / 16.05.24 |
1'282.00 | 0.23% |
1'293.00 09:10 |
1'282.00 12:03 |
1'325.50 22.03.24 |
1'080.50 17.01.24 |
13'190 |
Richemont N 15:24:10 / 16.05.24 |
136.25 | -0.22% |
136.90 14:27 |
134.95 11:56 |
150.60 14.03.24 |
104.10 17.01.24 |
262'996 |
Roche GS 15:23:41 / 16.05.24 |
235.80 | 3.65% |
238.40 09:18 |
233.50 12:55 |
255.90 05.01.24 |
212.90 03.05.24 |
1'130'719 |
Sika N 15:24:16 / 16.05.24 |
282.40 | -0.35% |
284.30 09:00 |
281.90 10:11 |
287.60 15.05.24 |
230.90 22.01.24 |
51'436 |
SMI 15:24:28 / 16.05.24 |
11'954.20 | 0.46% |
11'983.75 09:09 |
11'930.43 11:43 |
11'983.75 16.05.24 |
11'064.90 09.02.24 |
|
Sonova N 15:22:11 / 16.05.24 |
298.40 | 0.30% |
299.00 14:07 |
294.80 10:41 |
299.00 16.05.24 |
244.10 19.04.24 |
74'542 |
Swiss Life N 15:24:22 / 16.05.24 |
662.00 | 1.13% |
663.20 10:09 |
653.40 09:24 |
666.60 13.03.24 |
573.20 05.01.24 |
76'867 |
Swiss Re N 15:24:13 / 16.05.24 |
106.90 | 3.09% |
108.65 10:11 |
105.15 09:02 |
117.20 21.03.24 |
94.88 03.01.24 |
824'687 |
Swisscom N 15:24:08 / 16.05.24 |
501.50 | -0.40% |
503.00 14:37 |
501.00 09:14 |
559.80 28.03.24 |
488.60 02.05.24 |
23'089 |
UBS N 15:24:25 / 16.05.24 |
27.38 | -1.05% |
27.83 09:17 |
27.32 11:46 |
28.62 26.03.24 |
23.84 07.02.24 |
2'650'184 |
Zurich Insurance N 15:23:26 / 16.05.24 |
464.00 | 2.36% |
466.20 14:27 |
457.10 09:00 |
492.90 21.03.24 |
428.20 09.02.24 |
235'214 |