×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SMI

  • Valor: 998089
  • 10.12.2025 - 15:10:01
  • 12'886.76
  • -0.34%
  • -44.40
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
15:09:59 / 10.12.25
58.84 0.27% 0.16 58.80 58.84 442'513
Alcon N
15:09:55 / 10.12.25
63.66 -0.78% -0.50 63.64 63.68 259'069
Amrize N
15:09:59 / 10.12.25
42.80 1.78% 0.75 42.78 42.81 446'279
Geberit N
15:10:00 / 10.12.25
605.60 -1.14% -7.00 605.40 605.80 12'949
Givaudan N
15:09:54 / 10.12.25
3'275.00 -1.27% -42.00 3'274.00 3'276.00 6'762
Holcim N
15:08:53 / 10.12.25
74.36 -1.46% -1.10 74.36 74.38 345'548
Kühne + Nagel N
15:09:24 / 10.12.25
169.35 1.26% 2.10 169.30 169.40 125'191
Logitech N
15:09:53 / 10.12.25
95.16 -1.29% -1.24 95.06 95.10 83'372
Lonza N
15:09:13 / 10.12.25
534.20 -1.37% -7.40 533.80 534.20 33'592
Nestlé N
15:10:01 / 10.12.25
77.54 -0.53% -0.41 77.54 77.56 990'269
Novartis N
15:09:59 / 10.12.25
105.46 -1.27% -1.36 105.46 105.50 1'322'851
Partners N
15:09:57 / 10.12.25
950.40 -0.48% -4.60 950.20 950.60 31'735
Richemont N
15:09:52 / 10.12.25
167.65 -1.41% -2.40 167.65 167.70 202'645
Roche GS
15:09:59 / 10.12.25
319.90 1.46% 4.60 319.90 320.10 701'642
Sika N
15:09:59 / 10.12.25
156.70 -0.35% -0.55 156.65 156.70 162'320
SMI
15:10:03 / 10.12.25
12'885.76 -0.35% -45.40
Swiss Life N
15:09:59 / 10.12.25
868.00 -1.48% -13.00 867.80 868.20 23'114
Swiss Re N
15:10:00 / 10.12.25
127.55 -0.58% -0.75 127.50 127.60 525'952
Swisscom N
15:08:52 / 10.12.25
551.50 0.00% 0.00 551.50 552.00 25'883
UBS N
15:08:12 / 10.12.25
33.23 -0.03% -0.01 33.21 33.22 1'825'691
Zurich Insurance N
15:09:59 / 10.12.25
579.60 -0.82% -4.80 579.40 579.80 44'364
SMI
12'885.76
-0.35%
58.84
0.27%
63.66
-0.78%
42.80
1.78%
167.65
-1.41%
605.60
-1.14%
3'275.00
-1.27%
74.36
-1.46%
169.35
1.26%
95.16
-1.29%
534.20
-1.37%
77.54
-0.53%
105.46
-1.27%
950.40
-0.48%
319.90
1.46%
156.70
-0.35%
868.00
-1.48%
127.55
-0.58%
551.50
0.00%
33.23
-0.03%
579.60
-0.82%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
15:08:53 / 10.12.25
74.36 69.71% 124.57% -0.08% 0.95% 9.13% 63.75% 204.88%
Logitech N
15:09:53 / 10.12.25
95.16 28.46% 20.86% 0.61% -1.53% 7.57% 26.48% 70.14%
Swiss Life N
15:09:59 / 10.12.25
868.00 25.93% 50.86% -0.21% -0.07% 5.75% 25.47% 77.98%
Roche GS
15:09:59 / 10.12.25
319.90 23.41% 28.96% 1.94% 10.16% 22.85% 25.01% 3.51%
Richemont N
15:09:52 / 10.12.25
167.65 23.31% 46.91% -3.40% 2.16% 13.12% 25.44% 37.92%
Novartis N
15:09:59 / 10.12.25
105.46 20.43% 25.86% -1.81% 0.73% 9.19% 19.92% 31.85%
UBS N
15:08:12 / 10.12.25
33.23 19.87% 27.36% 7.71% 5.06% 1.75% 17.42% 94.10%
ABB N
15:09:59 / 10.12.25
58.84 19.58% 57.32% 3.19% 2.47% 6.56% 13.28% 101.10%
Geberit N
15:10:00 / 10.12.25
605.60 19.04% 13.65% -1.56% -6.28% 3.52% 10.55% 34.87%
SMI
15:10:03 / 10.12.25
12'885.76 11.08% 16.10% 0.21% 0.72% 7.39% 10.31% 16.83%
Swisscom N
15:08:52 / 10.12.25
551.50 9.32% 8.99% -1.96% -7.62% -5.48% 9.53% 7.59%
Zurich Insurance N
15:09:59 / 10.12.25
579.60 8.46% 32.94% 1.76% 0.35% 4.06% 5.77% 29.12%
Nestlé N
15:10:01 / 10.12.25
77.54 4.10% -20.06% -1.25% -5.03% 8.45% 3.64% -28.64%
Lonza N
15:09:13 / 10.12.25
534.20 1.08% 53.12% -3.50% -3.68% -2.13% 2.26% 18.43%
Swiss Re N
15:10:00 / 10.12.25
127.55 -2.21% 35.68% -7.47% -15.97% -8.17% -0.51% 47.40%
Givaudan N
15:09:54 / 10.12.25
3'275.00 -16.36% -4.79% -1.00% -4.96% -0.85% -18.94% 8.72%
Alcon N
15:09:55 / 10.12.25
63.66 -16.57% -2.25% -0.38% -0.62% 3.99% -16.32% -0.65%
Kühne + Nagel N
15:09:24 / 10.12.25
169.35 -19.51% -42.29% 6.11% 6.61% 1.47% -19.70% -23.39%
Partners N
15:09:57 / 10.12.25
950.40 -22.36% -21.27% 2.66% -2.52% -12.65% -26.72% 9.24%
Sika N
15:09:59 / 10.12.25
156.70 -27.13% -42.55% 1.00% -0.70% -13.66% -32.46% -34.15%
Amrize N
15:09:59 / 10.12.25
42.80 0.00% 0.00% 3.13% 6.89% -0.23% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
15:09:59 / 10.12.25
58.84 0.27% 59.22
09:27
58.48
09:01
61.06
16.10.25
37.25
07.04.25
442'513
Alcon N
15:09:55 / 10.12.25
63.66 -0.78% 64.12
10:55
63.18
09:01
87.00
26.02.25
57.68
14.10.25
259'069
Amrize N
15:09:59 / 10.12.25
42.80 1.78% 42.92
14:30
42.34
09:15
46.00
23.06.25
35.20
07.08.25
446'279
Geberit N
15:10:00 / 10.12.25
605.60 -1.14% 613.00
09:23
605.40
14:59
653.80
07.08.25
486.50
16.01.25
12'949
Givaudan N
15:09:54 / 10.12.25
3'275.00 -1.27% 3'294.00
09:07
3'259.00
10:04
4'236.00
05.06.25
3'178.00
26.09.25
6'762
Holcim N
15:08:53 / 10.12.25
74.36 -1.46% 75.18
09:43
74.20
14:47
76.36
08.12.25
38.43
07.04.25
345'548
Kühne + Nagel N
15:09:24 / 10.12.25
169.35 1.26% 170.20
14:25
166.85
09:02
218.80
10.03.25
147.40
30.09.25
125'191
Logitech N
15:09:53 / 10.12.25
95.16 -1.29% 96.36
09:11
95.14
14:57
98.94
03.11.25
54.58
09.04.25
83'372
Lonza N
15:09:13 / 10.12.25
534.20 -1.37% 542.40
09:34
534.20
15:07
616.00
06.02.25
467.80
07.04.25
33'592
Nestlé N
15:10:01 / 10.12.25
77.54 -0.53% 77.80
12:21
77.26
10:08
91.72
24.03.25
69.90
04.08.25
990'269
Novartis N
15:09:59 / 10.12.25
105.46 -1.27% 106.42
14:44
103.14
14:20
108.18
03.12.25
81.10
09.04.25
1'322'851
Partners N
15:09:57 / 10.12.25
950.40 -0.48% 964.20
09:18
944.80
13:49
1'426.50
14.02.25
898.80
21.11.25
31'735
Richemont N
15:09:52 / 10.12.25
167.65 -1.41% 169.10
09:01
167.15
11:51
187.55
14.02.25
120.60
07.04.25
202'645
Roche GS
15:09:59 / 10.12.25
319.90 1.46% 327.30
14:30
310.50
13:54
327.30
10.12.25
231.90
09.04.25
701'642
Sika N
15:09:59 / 10.12.25
156.70 -0.35% 157.50
09:23
155.35
11:21
245.50
21.02.25
147.65
18.11.25
162'320
SMI
15:10:03 / 10.12.25
12'885.76 -0.35% 12'938.70
14:30
12'821.03
13:23
13'199.05
03.03.25
10'699.66
09.04.25
Swiss Life N
15:09:59 / 10.12.25
868.00 -1.48% 876.80
09:01
866.60
14:15
912.20
21.08.25
660.00
07.04.25
23'114
Swiss Re N
15:10:00 / 10.12.25
127.55 -0.58% 128.70
11:51
127.00
11:00
156.80
07.08.25
121.75
07.04.25
525'952
Swisscom N
15:08:52 / 10.12.25
551.50 0.00% 552.50
09:01
545.00
09:52
604.00
07.11.25
491.00
10.04.25
25'883
UBS N
15:08:12 / 10.12.25
33.23 -0.03% 33.57
10:02
33.19
13:02
33.77
22.09.25
20.66
07.04.25
1'825'691
Zurich Insurance N
15:09:59 / 10.12.25
579.60 -0.82% 582.20
09:02
577.60
10:34
625.20
28.03.25
519.60
11.04.25
44'364

Marktübersicht

NAME INTRADAY KURS +/-%
SMI
15:10 / 10.12.25
12'886.52 -0.35%
SIX EURO 50
15:25 / 10.12.25
5'713.80 -0.30%
SIX Germany 40
15:25 / 10.12.25
23'994.66 -0.55%
SIX US 500
00:00 / 10.12.25
6'881.55 -0.09%
SIX US Tech 100
00:00 / 10.12.25
26'664.95 0.13%
SIX Japan 225
07:29 / 10.12.25
47'262.09 0.13%
VSMI Vola-Index
15:10 / 10.12.25
12.563 1.71%
EUR/CHF
15:25 / 10.12.25
0.9348 -0.30%
USD/CHF
15:25 / 10.12.25
0.8033 -0.37%
Gold 1 Uz
15:24 / 10.12.25
4'200.75 -0.18%
Rohöl Brent
15:24 / 10.12.25
61.54 -0.91%

Index data provided by SIX

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:10 / 10.12.25
12'886.76 -0.34%

Top 5zur Gesamtübersicht

Amrize N
15:09 / 10.12.25
42.80 1.78%
Roche GS
15:09 / 10.12.25
319.90 1.46%
Kühne + Nagel N
15:09 / 10.12.25
169.35 1.26%
ABB N
15:09 / 10.12.25
58.84 0.27%
UBS N
15:08 / 10.12.25
33.23 -0.03%

Flop 5zur Gesamtübersicht

Swiss Life N
15:09 / 10.12.25
868.00 -1.48%
Holcim N
15:08 / 10.12.25
74.36 -1.46%
Richemont N
15:09 / 10.12.25
167.65 -1.41%
Lonza N
15:09 / 10.12.25
534.20 -1.37%
Logitech N
15:09 / 10.12.25
95.16 -1.29%
NAME INTRADAY KURS +/-%
SPI
15:09 / 10.12.25
17'714.57 -0.30%

Top 5zur Gesamtübersicht

SHL Telemedicine N
14:49 / 10.12.25
1.030 10.75%
Idorsia N
15:09 / 10.12.25
4.180 8.71%
Zehnder N
15:05 / 10.12.25
79.00 6.61%
Bellevue N
14:56 / 10.12.25
10.200 3.66%
Gurit Hldg N
13:27 / 10.12.25
11.400 3.45%

Flop 5zur Gesamtübersicht

Cicor N
15:10 / 10.12.25
132.00 -28.46%
EvoNext Hldgs N
14:37 / 10.12.25
0.7560 -8.25%
Arbonia N
15:07 / 10.12.25
4.955 -4.53%
StarragTornos N
15:06 / 10.12.25
28.50 -4.04%
Kudelski I
14:58 / 10.12.25
1.250 -3.85%
NAME INTRADAY KURS +/-%
SLI
15:10 / 10.12.25
2'086.02 -0.36%

Top 5zur Gesamtübersicht

Amrize N
15:09 / 10.12.25
42.80 1.78%
Roche GS
15:09 / 10.12.25
319.90 1.46%
Kühne + Nagel N
15:09 / 10.12.25
169.35 1.26%
VAT N
15:01 / 10.12.25
394.00 1.08%
SGS Rg
15:09 / 10.12.25
87.56 0.88%

Flop 5zur Gesamtübersicht

Swiss Life N
15:09 / 10.12.25
868.00 -1.48%
Holcim N
15:08 / 10.12.25
74.36 -1.46%
The Swatch Group I
15:08 / 10.12.25
160.85 -1.44%
Richemont N
15:10 / 10.12.25
167.65 -1.41%
Lonza N
15:09 / 10.12.25
534.20 -1.37%
NAME INTRADAY KURS +/-%
SMIM
15:10 / 10.12.25
2'911.24 -0.07%

Top 5zur Gesamtübersicht

Belimo N
15:09 / 10.12.25
797.00 3.04%
Amrize N
15:09 / 10.12.25
42.80 1.78%
VAT N
15:01 / 10.12.25
394.00 1.08%
SGS Rg
15:09 / 10.12.25
87.56 0.88%
Roche I
15:08 / 10.12.25
328.00 0.74%

Flop 5zur Gesamtübersicht

Barry Callebaut N
15:06 / 10.12.25
1'167.00 -2.91%
DocMorris N
15:09 / 10.12.25
5.425 -2.52%
Adecco N
15:09 / 10.12.25
21.20 -1.76%
The Swatch Group I
15:08 / 10.12.25
160.85 -1.44%
Lindt N
14:55 / 10.12.25
116'200.00 -1.02%

Seit dem Rekordhoch Anfang Oktober 2025 hat die Leitwährung des Kryptomarkts rund 30 Prozent an Wert verloren; zeitweise fiel der Kurs sogar auf rund 85 000 US-Dollar. Gleichzeitig ist die globale Marktkapitalisierung von Kryptowährungen von Rekordständen im Bereich von 4.3 bis 4.6 Billionen US-Dollar um mehr als 1 Billion US-Dollar geschrumpft. Die Stimmung hat gedreht und die Euphorie scheint verflogen zu sein.

Management Transaktionen

Titel Typ Mio. Kurs
10.12.25 MCH Group AG Kauf 0.02 3.05
09.12.25 Galderma Group AG Verk. 0.61 166.55
09.12.25 Alpine Select AG Kauf 0.04 8.80
09.12.25 Sunrise Communications AG Verk. 0.06 40.46
09.12.25 Galderma Group AG Verk. 1.65 165.28
09.12.25 Alpine Select AG Kauf 0.05 8.75
08.12.25 Swiss Re AG Kauf 0.90 129.19
08.12.25 Galderma Group AG Verk. 5.82 166.19
08.12.25 Ypsomed Holding AG Kauf 0.03 274.25
08.12.25 Sandoz Group AG Verk. 0.12 59.75