SMI

  • Valor: 998089
  • 14.05.2024 - 11:47:16
  • 11'745.20
  • -0.19%
  • -22.88
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
11:47:06 / 14.05.24
47.28 -1.11% -0.53 47.26 47.28 549'924
Alcon N
11:45:40 / 14.05.24
81.20 9.23% 6.86 81.20 81.24 949'934
Geberit N
11:46:00 / 14.05.24
548.00 -0.36% -2.00 548.00 548.40 10'250
Givaudan N
11:47:00 / 14.05.24
4'046.00 -1.41% -58.00 4'046.00 4'047.00 4'529
Kühne + Nagel N
11:47:16 / 14.05.24
250.10 0.97% 2.40 250.00 250.20 44'189
LafargeHolcim N
11:47:06 / 14.05.24
77.38 -1.12% -0.88 77.36 77.38 394'978
Logitech N
11:45:49 / 14.05.24
78.78 0.79% 0.62 78.76 78.80 70'135
Lonza N
11:47:02 / 14.05.24
510.20 -1.20% -6.20 509.80 510.20 97'689
Nestlé N
11:46:37 / 14.05.24
95.18 0.19% 0.18 95.18 95.20 489'298
Novartis N
11:47:12 / 14.05.24
92.90 -0.18% -0.17 92.89 92.90 351'741
Partners N
11:46:30 / 14.05.24
1'237.50 -0.08% -1.00 1'237.50 1'238.00 4'267
Richemont N
11:46:54 / 14.05.24
136.30 1.19% 1.60 136.25 136.35 118'615
Roche GS
11:46:57 / 14.05.24
223.20 -2.02% -4.60 223.10 223.20 445'563
Sika N
11:47:12 / 14.05.24
275.80 -1.01% -2.80 275.70 275.90 40'056
SMI
11:47:18 / 14.05.24
11'745.20 -0.19% -22.88
Sonova N
11:46:41 / 14.05.24
281.20 5.04% 13.50 281.00 281.30 106'101
Swiss Life N
11:46:14 / 14.05.24
642.80 -1.05% -6.80 642.80 643.00 31'985
Swiss Re N
11:46:41 / 14.05.24
103.30 -1.48% -1.55 103.30 103.35 133'860
Swisscom N
11:45:43 / 14.05.24
502.00 -0.79% -4.00 501.50 502.00 14'995
UBS N
11:45:14 / 14.05.24
27.04 -0.29% -0.08 27.04 27.06 1'291'649
Zurich Insurance N
11:46:36 / 14.05.24
451.10 -0.88% -4.00 451.00 451.20 54'306
SMI
11'745.20
-0.19%
ABB N
47.28
-1.11%
Alcon N
81.20
9.23%
Richemont N
136.30
1.19%
Geberit N
548.00
-0.36%
Givaudan N
4'046.00
-1.41%
LafargeHolcim N
77.38
-1.12%
Kühne + Nagel N
250.10
0.97%
Logitech N
78.78
0.79%
Lonza N
510.20
-1.20%
Nestlé N
95.18
0.19%
Novartis N
92.90
-0.18%
Partners N
1'237.50
-0.08%
Roche GS
223.20
-2.02%
Sika N
275.80
-1.01%
Sonova N
281.20
5.04%
Swiss Life N
642.80
-1.05%
Swiss Re N
103.30
-1.48%
Swisscom N
502.00
-0.79%
UBS N
27.04
-0.29%
Zurich Insurance N
451.10
-0.88%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Lonza N
11:47:02 / 14.05.24 		510.20 46.00% 13.97% -1.92% -3.04% 12.30% -12.31% -8.37%
ABB N
11:47:06 / 14.05.24 		47.28 28.18% 70.38% 3.39% 14.07% 17.76% 43.58% 63.22%
LafargeHolcim N
11:47:06 / 14.05.24 		77.38 18.54% 63.45% -2.40% -0.79% 13.69% 32.14% 41.42%
Givaudan N
11:47:00 / 14.05.24 		4'046.00 17.80% 44.86% -0.64% 4.28% 8.07% 29.43% 5.47%
Richemont N
11:46:54 / 14.05.24 		136.30 16.37% 12.34% 2.60% 6.53% 0.37% -11.89% 41.08%
Alcon N
11:45:40 / 14.05.24 		81.20 13.25% 17.66% 10.75% 11.32% 17.89% 13.15% 19.83%
Swiss Life N
11:46:14 / 14.05.24 		642.80 11.23% 36.24% 0.53% 4.86% -0.92% 20.96% 40.61%
Swiss Re N
11:46:41 / 14.05.24 		103.30 10.88% 21.24% 0.78% 5.58% 0.54% 15.70% 19.01%
Novartis N
11:47:12 / 14.05.24 		92.90 9.66% 17.47% 3.48% 9.29% 2.35% 5.96% 23.61%
SMI
11:47:18 / 14.05.24 		11'745.20 5.45% 9.68% 2.02% 4.90% 2.52% 1.96% 5.79%
UBS N
11:45:14 / 14.05.24 		27.04 3.91% 57.63% 0.93% 5.91% 10.82% 57.53% 92.61%
Zurich Insurance N
11:46:36 / 14.05.24 		451.10 3.53% 2.89% -0.11% 1.23% 1.62% 5.08% 17.60%
Partners N
11:46:30 / 14.05.24 		1'237.50 2.10% 51.63% 0.00% -0.40% 0.00% 48.99% -6.39%
Geberit N
11:46:00 / 14.05.24 		548.00 2.04% 26.29% 1.63% 9.69% 7.07% 10.44% -11.69%
Sika N
11:47:12 / 14.05.24 		275.80 1.79% 25.67% 0.66% 5.35% 7.99% 9.62% 0.04%
Swisscom N
11:45:43 / 14.05.24 		502.00 0.00% -0.12% 1.25% -1.57% -3.57% -15.63% 2.26%
Logitech N
11:45:49 / 14.05.24 		78.78 -2.01% 36.98% 3.14% 7.71% 2.42% 37.87% -20.55%
Sonova N
11:46:41 / 14.05.24 		281.20 -2.44% 22.07% 5.28% 11.06% -1.37% 13.02% 0.71%
Nestlé N
11:46:37 / 14.05.24 		95.18 -2.57% -11.33% 3.28% 3.55% -4.44% -16.84% -12.84%
Roche GS
11:46:57 / 14.05.24 		223.20 -6.83% -21.58% 0.86% 0.77% -3.88% -20.94% -24.51%
Kühne + Nagel N
11:47:16 / 14.05.24 		250.10 -14.53% 15.10% 0.89% 0.24% -12.18% -3.44% -11.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
11:47:06 / 14.05.24 		47.28 -1.11% 47.86
09:28 		47.10
11:12 		47.86
14.05.24 		35.15
19.01.24 		549'924
Alcon N
11:45:40 / 14.05.24 		81.20 9.23% 81.80
09:29 		77.98
09:06 		81.80
14.05.24 		62.24
03.01.24 		949'934
Geberit N
11:46:00 / 14.05.24 		548.00 -0.36% 549.80
11:04 		546.20
09:56 		557.60
10.05.24 		477.50
25.04.24 		10'250
Givaudan N
11:47:00 / 14.05.24 		4'046.00 -1.41% 4'087.00
09:02 		4'025.00
09:58 		4'160.00
21.03.24 		3'287.00
08.01.24 		4'529
Kühne + Nagel N
11:47:16 / 14.05.24 		250.10 0.97% 250.80
11:28 		246.30
09:24 		301.90
12.01.24 		236.00
19.03.24 		44'189
LafargeHolcim N
11:47:06 / 14.05.24 		77.38 -1.12% 77.78
10:18 		77.04
11:19 		81.98
27.03.24 		63.02
17.01.24 		394'978
Logitech N
11:45:49 / 14.05.24 		78.78 0.79% 78.82
11:45 		78.22
10:11 		84.40
15.03.24 		68.50
30.04.24 		70'135
Lonza N
11:47:02 / 14.05.24 		510.20 -1.20% 510.60
11:47 		499.40
09:03 		559.40
08.04.24 		339.00
08.01.24 		97'689
Nestlé N
11:46:37 / 14.05.24 		95.18 0.19% 95.34
10:41 		94.62
09:07 		100.70
03.01.24 		89.52
25.04.24 		489'298
Novartis N
11:47:12 / 14.05.24 		92.90 -0.18% 93.05
09:00 		92.72
09:01 		94.52
22.01.24 		83.63
19.04.24 		351'741
Partners N
11:46:30 / 14.05.24 		1'237.50 -0.08% 1'240.00
09:04 		1'234.00
11:18 		1'325.50
22.03.24 		1'080.50
17.01.24 		4'267
Richemont N
11:46:54 / 14.05.24 		136.30 1.19% 136.30
11:46 		134.20
09:01 		150.60
14.03.24 		104.10
17.01.24 		118'615
Roche GS
11:46:57 / 14.05.24 		223.20 -2.02% 225.10
09:00 		221.70
09:13 		255.90
05.01.24 		212.90
03.05.24 		445'563
Sika N
11:47:12 / 14.05.24 		275.80 -1.01% 278.60
09:03 		274.90
09:56 		280.10
10.05.24 		230.90
22.01.24 		40'056
SMI
11:47:18 / 14.05.24 		11'745.20 -0.19% 11'753.89
10:41 		11'697.77
09:05 		11'799.91
13.03.24 		11'064.90
09.02.24
Sonova N
11:46:41 / 14.05.24 		281.20 5.04% 286.40
11:01 		274.20
09:00 		292.10
26.02.24 		244.10
19.04.24 		106'101
Swiss Life N
11:46:14 / 14.05.24 		642.80 -1.05% 645.00
10:15 		639.60
09:11 		666.60
13.03.24 		573.20
05.01.24 		31'985
Swiss Re N
11:46:41 / 14.05.24 		103.30 -1.48% 104.70
09:01 		103.15
11:34 		117.20
21.03.24 		94.88
03.01.24 		133'860
Swisscom N
11:45:43 / 14.05.24 		502.00 -0.79% 505.00
09:15 		501.50
10:55 		559.80
28.03.24 		488.60
02.05.24 		14'995
UBS N
11:45:14 / 14.05.24 		27.04 -0.29% 27.19
09:57 		26.96
09:00 		28.62
26.03.24 		23.84
07.02.24 		1'291'649
Zurich Insurance N
11:46:36 / 14.05.24 		451.10 -0.88% 453.10
09:01 		450.50
09:46 		492.90
21.03.24 		428.20
09.02.24 		54'306

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:47 / 14.05.24
11'745.05 -0.20%
Eurozone 50
12:02 / 14.05.24
513.94 -0.14%
Germany 40
12:02 / 14.05.24
693.39 -0.19%
Nikkei225 ©
08:15 / 14.05.24
38'356.06 0.46%
EUR/CHF
12:02 / 14.05.24
0.9796 -0.03%
USD/CHF
12:02 / 14.05.24
0.9076 -0.05%
Gold 1 Uz
12:02 / 14.05.24
2'346.55 0.43%

AWP News

14.05.2024 11:54
Putin behält seinen Vertrauten Patruschew im Kreml
Weiterlesen ...
14.05.2024 11:50
Swisscom sichert sich erneut Schweizer TV-Fussballrechte für fünf Jahre
Weiterlesen ...
14.05.2024 11:42
Schweizer Bauernbetriebe setzen weniger Pflanzenschutzmittel ein
Weiterlesen ...
14.05.2024 11:32
Deutschland: ZEW-Konjunkturerwartungen verbessern sich stärker als erwartet
Weiterlesen ...
14.05.2024 11:32
Sonova sieht sich für neues Wachstum gerüstet
Weiterlesen ...

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:47 / 14.05.24
11'745.20 -0.19%

Top 5zur Gesamtübersicht

Alcon N
11:45 / 14.05.24
81.20 9.23%
Sonova N
11:46 / 14.05.24
281.20 5.04%
Richemont N
11:46 / 14.05.24
136.30 1.19%
Kühne + Nagel N
11:47 / 14.05.24
250.10 0.97%
Logitech N
11:45 / 14.05.24
78.78 0.79%

Flop 5zur Gesamtübersicht

Roche GS
11:46 / 14.05.24
223.20 -2.02%
Swiss Re N
11:46 / 14.05.24
103.30 -1.48%
Givaudan N
11:47 / 14.05.24
4'046.00 -1.41%
Lonza N
11:47 / 14.05.24
510.20 -1.20%
LafargeHolcim N
11:47 / 14.05.24
77.38 -1.12%
NAME INTRADAY KURS +/-%
SPI
11:45 / 14.05.24
15'691.97 -0.12%

Top 5zur Gesamtübersicht

Zwahlen I
11:30 / 14.05.24
160.00 11.89%
Alcon N
11:47 / 14.05.24
81.18 9.20%
Sonova N
11:46 / 14.05.24
281.20 5.04%
AMS
11:45 / 14.05.24
1.296 3.31%
Coltene N
11:28 / 14.05.24
52.20 3.16%

Flop 5zur Gesamtübersicht

GAM N
10:44 / 14.05.24
0.2605 -8.27%
Airesis N
11:41 / 14.05.24
0.4700 -7.84%
Asmallworld N
10:57 / 14.05.24
1.480 -3.90%
Kudelski I
11:36 / 14.05.24
1.450 -3.33%
Molecular N
11:20 / 14.05.24
3.205 -3.32%
NAME INTRADAY KURS +/-%
SLI
11:47 / 14.05.24
1'916.75 0.04%

Top 5zur Gesamtübersicht

Alcon N
11:47 / 14.05.24
81.18 9.20%
Sonova N
11:46 / 14.05.24
281.20 5.04%
SIG Combibloc N
11:46 / 14.05.24
19.320 1.47%
Richemont N
11:46 / 14.05.24
136.30 1.19%
The Swatch Group I
11:47 / 14.05.24
194.60 1.12%

Flop 5zur Gesamtübersicht

Roche I
11:43 / 14.05.24
243.80 -2.17%
Roche GS
11:46 / 14.05.24
223.20 -2.02%
Swiss Re N
11:47 / 14.05.24
103.35 -1.43%
Givaudan N
11:47 / 14.05.24
4'046.00 -1.41%
Lonza N
11:47 / 14.05.24
510.20 -1.20%
NAME INTRADAY KURS +/-%
SMIM
11:47 / 14.05.24
2'627.97 0.12%

Top 5zur Gesamtübersicht

AMS
11:45 / 14.05.24
1.296 3.31%
Barry Callebaut N
11:44 / 14.05.24
1'592.00 1.79%
Zur Rose N
11:43 / 14.05.24
74.35 1.71%
SIG Combibloc N
11:46 / 14.05.24
19.320 1.47%
The Swatch Group I
11:47 / 14.05.24
194.60 1.12%

Flop 5zur Gesamtübersicht

Roche I
11:43 / 14.05.24
243.80 -2.17%
Clariant N
11:46 / 14.05.24
14.030 -0.99%
Ems-Chemie N
11:45 / 14.05.24
760.50 -0.78%
Temenos N
11:46 / 14.05.24
57.10 -0.78%
Sandoz Group N
11:47 / 14.05.24
32.07 -0.59%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.24 Elma Electronic AG Kauf 0.09 1'010.00
13.05.24 Berner Kantonalbank Verk. 0.15 252.00
13.05.24 VZ Holding AG Verk. 0.04 41.95
13.05.24 Cicor Technologies Ltd. Kauf 0.05 50.00
13.05.24 Walliser Kantonalbank Verk. 0.01 115.00
10.05.24 INFICON Holding AG Verk. 0.40 1'340.00
10.05.24 VZ Holding AG Verk. 0.05 41.35
10.05.24 Autoneum Holding AG Kauf 0.06 128.80
10.05.24 Partners Group Holding AG Verk. 4.02 1'254.96
10.05.24 VZ Holding AG Verk. 0.04 111.00