Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SMI Expanded TR
- Valor: 1939985
- 17.12.2025 - 17:30:51
- 3'573.72
- -0.15%
- -5.46
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:24 / 17.12.25 |
61.80 | -1.67% | -1.05 | 61.80 | 61.95 | 168'107 | |
|
Sunrise N 17:30:51 / 17.12.25 |
40.80 | 0.20% | 0.08 | 40.78 | 40.80 | 223'239 | |
|
ABB N 17:30:51 / 17.12.25 |
57.30 | -1.88% | -1.10 | 57.28 | 57.30 | 2'059'519 | |
|
Adecco N 17:31:50 / 17.12.25 |
22.40 | -1.15% | -0.26 | 22.38 | 22.40 | 468'364 | |
|
Alcon N 17:30:51 / 17.12.25 |
63.36 | 1.41% | 0.88 | 63.36 | 63.38 | 874'999 | |
|
Amrize N 17:32:15 / 17.12.25 |
42.89 | -4.52% | -2.03 | 42.89 | 42.90 | 1'012'248 | |
|
Avolta N 17:30:51 / 17.12.25 |
47.10 | 0.64% | 0.30 | 47.08 | 47.10 | 242'798 | |
|
Barry Callebaut N 17:30:51 / 17.12.25 |
1'251.00 | -1.96% | -25.00 | 1'251.00 | 1'252.00 | 11'193 | |
|
Belimo N 17:30:51 / 17.12.25 |
779.00 | -0.89% | -7.00 | 776.50 | 779.00 | 16'629 | |
|
Clariant N 17:30:51 / 17.12.25 |
7.110 | -1.39% | -0.10 | 7.105 | 7.110 | 820'939 | |
|
Ems-Chemie N 17:30:51 / 17.12.25 |
548.50 | -0.63% | -3.50 | 548.00 | 548.50 | 10'114 | |
|
Flughafen Zürich N 17:30:51 / 17.12.25 |
244.00 | 0.25% | 0.60 | 244.00 | 244.20 | 26'974 | |
|
Galderma Group N 17:30:51 / 17.12.25 |
162.30 | 0.19% | 0.30 | 162.20 | 162.30 | 277'615 | |
|
Geberit N 17:30:51 / 17.12.25 |
615.20 | -0.90% | -5.60 | 615.20 | 615.40 | 56'166 | |
|
Georg Fischer N 17:30:51 / 17.12.25 |
52.85 | -1.67% | -0.90 | 52.85 | 52.90 | 132'820 | |
|
Givaudan N 17:31:08 / 17.12.25 |
3'117.00 | 0.29% | 9.00 | 3'117.00 | 3'119.00 | 17'822 | |
|
Helvetia Baloise N 17:30:51 / 17.12.25 |
207.00 | 2.48% | 5.00 | 206.80 | 207.00 | 244'702 | |
|
Holcim N 17:30:51 / 17.12.25 |
75.16 | -2.64% | -2.04 | 75.12 | 75.16 | 1'055'657 | |
|
Julius Bär N 17:32:06 / 17.12.25 |
60.40 | 0.30% | 0.18 | 60.40 | 60.46 | 355'224 | |
|
Kühne + Nagel N 17:30:51 / 17.12.25 |
173.45 | -1.50% | -2.65 | 173.45 | 173.60 | 182'546 | |
|
Lindt N 17:30:51 / 17.12.25 |
117'600.00 | 0.68% | 800.00 | 117'000.00 | 118'200.00 | 131 | |
|
Lindt PS 17:30:51 / 17.12.25 |
11'730.00 | 1.30% | 150.00 | 11'720.00 | 11'730.00 | 2'273 | |
|
Logitech N 17:33:11 / 17.12.25 |
84.62 | -4.92% | -4.38 | 84.62 | 84.64 | 849'404 | |
|
Lonza N 17:31:50 / 17.12.25 |
523.80 | 0.92% | 4.80 | 523.60 | 523.80 | 143'876 | |
|
Nestlé N 17:33:33 / 17.12.25 |
79.36 | 1.17% | 0.92 | 79.36 | 79.37 | 3'498'379 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:51 / 17.12.25 |
75.16 | 73.63% | 129.75% | 1.87% | 5.56% | 11.02% | 65.77% | 223.14% |
|
Galderma Group N 17:30:51 / 17.12.25 |
162.30 | 60.97% | 0.00% | -3.28% | 10.03% | 15.93% | 69.06% | 0.00% |
|
Sandoz Group N 17:31:51 / 17.12.25 |
57.44 | 52.00% | 108.80% | -2.81% | 6.57% | 21.80% | 54.78% | 0.00% |
|
Swissquote N 17:31:51 / 17.12.25 |
470.60 | 37.30% | 133.53% | -1.26% | -0.17% | -10.19% | 36.80% | 261.70% |
|
Helvetia Baloise N 17:30:51 / 17.12.25 |
207.00 | 35.21% | 74.29% | 5.40% | 1.47% | 5.45% | 42.17% | 94.04% |
|
Accelleron N 17:31:24 / 17.12.25 |
61.80 | 34.58% | 139.34% | -4.92% | -0.32% | -10.89% | 31.38% | 236.91% |
|
Belimo N 17:30:51 / 17.12.25 |
779.00 | 31.11% | 69.47% | -3.83% | 3.25% | -9.84% | 29.62% | 74.86% |
|
Avolta N 17:30:51 / 17.12.25 |
47.10 | 28.78% | 41.48% | 0.51% | 11.45% | 3.02% | 28.55% | 22.19% |
|
UBS N 17:32:11 / 17.12.25 |
35.81 | 27.91% | 35.90% | 8.25% | 17.03% | 7.93% | 28.72% | 114.77% |
|
Swiss Life N 17:32:05 / 17.12.25 |
900.80 | 27.82% | 53.12% | 3.73% | 5.65% | 7.75% | 30.74% | 88.73% |
|
Roche GS 17:33:28 / 17.12.25 |
317.10 | 25.40% | 31.04% | -1.52% | 2.22% | 22.01% | 24.35% | 6.32% |
|
Richemont N 17:32:31 / 17.12.25 |
168.15 | 22.81% | 46.31% | -0.65% | 4.05% | 12.78% | 22.69% | 43.27% |
|
Roche I 17:30:51 / 17.12.25 |
327.20 | 21.43% | 25.71% | -1.33% | 1.49% | 19.85% | 20.83% | -11.14% |
|
Novartis N 17:33:27 / 17.12.25 |
107.96 | 21.17% | 26.64% | 2.41% | 5.62% | 10.35% | 22.63% | 34.62% |
|
Geberit N 17:30:51 / 17.12.25 |
615.20 | 20.64% | 15.18% | 0.69% | 0.85% | 4.95% | 16.38% | 42.32% |
|
Swiss Prime Site N 17:30:51 / 17.12.25 |
119.30 | 19.84% | 31.78% | 1.88% | 3.47% | 8.75% | 22.67% | 50.44% |
|
Temenos N 17:30:51 / 17.12.25 |
77.45 | 19.58% | -2.01% | 2.45% | 9.39% | 19.43% | 19.80% | 50.00% |
|
ABB N 17:30:51 / 17.12.25 |
57.30 | 19.01% | 56.57% | -2.62% | 5.21% | 1.13% | 11.22% | 107.68% |
|
Logitech N 17:33:11 / 17.12.25 |
84.62 | 18.60% | 11.58% | -11.47% | -2.31% | -2.71% | 13.10% | 62.82% |
|
Schindler PS 17:30:51 / 17.12.25 |
293.00 | 17.33% | 39.71% | 2.16% | 5.17% | -2.01% | 15.45% | 71.06% |
|
Lindt N 17:30:51 / 17.12.25 |
117'600.00 | 16.80% | 14.51% | 1.55% | -3.29% | -2.81% | 19.76% | 24.26% |
|
SMI Expanded TR 17:30:51 / 17.12.25 |
3'573.72 | 15.73% | 23.45% | 0.78% | 3.90% | 8.12% | 15.44% | 30.53% |
|
Lindt PS 17:30:51 / 17.12.25 |
11'730.00 | 15.00% | 14.77% | 1.56% | -2.57% | -5.02% | 18.54% | 22.93% |
|
Schindler N 17:30:51 / 17.12.25 |
277.00 | 12.32% | 39.35% | 2.03% | 4.53% | -1.95% | 12.15% | 70.55% |
|
SMI Expanded PR 17:30:51 / 17.12.25 |
1'789.93 | 12.25% | 16.08% | 0.78% | 3.90% | 8.12% | 11.96% | 19.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:24 / 17.12.25 |
61.80 | -1.67% |
63.25 11:35 |
61.80 17:30 |
76.70 13.08.25 |
30.00 07.04.25 |
168'107 |
|
Sunrise N 17:30:51 / 17.12.25 |
40.80 | 0.20% |
40.96 16:00 |
40.54 09:09 |
51.30 26.08.25 |
38.39 07.03.25 |
223'239 |
|
ABB N 17:30:51 / 17.12.25 |
57.30 | -1.88% |
58.70 09:01 |
57.30 17:17 |
61.06 16.10.25 |
37.25 07.04.25 |
2'059'519 |
|
Adecco N 17:31:50 / 17.12.25 |
22.40 | -1.15% |
22.76 10:20 |
22.16 15:03 |
29.72 18.03.25 |
19.670 09.04.25 |
468'364 |
|
Alcon N 17:30:51 / 17.12.25 |
63.36 | 1.41% |
63.48 16:31 |
62.56 09:26 |
87.00 26.02.25 |
57.68 14.10.25 |
874'999 |
|
Amrize N 17:32:15 / 17.12.25 |
42.89 | -4.52% |
44.39 09:02 |
42.89 17:30 |
46.00 23.06.25 |
35.20 07.08.25 |
1'012'248 |
|
Avolta N 17:30:51 / 17.12.25 |
47.10 | 0.64% |
47.10 16:34 |
46.50 11:09 |
48.66 08.12.25 |
27.50 07.04.25 |
242'798 |
|
Barry Callebaut N 17:30:51 / 17.12.25 |
1'251.00 | -1.96% |
1'277.00 09:49 |
1'231.00 14:24 |
1'342.00 16.12.25 |
707.50 11.04.25 |
11'193 |
|
Belimo N 17:30:51 / 17.12.25 |
779.00 | -0.89% |
793.00 11:52 |
778.00 16:53 |
975.00 21.07.25 |
443.00 07.04.25 |
16'629 |
|
Clariant N 17:30:51 / 17.12.25 |
7.110 | -1.39% |
7.180 09:12 |
6.980 13:08 |
10.674 24.02.25 |
6.397 07.04.25 |
820'939 |
|
Ems-Chemie N 17:30:51 / 17.12.25 |
548.50 | -0.63% |
552.00 09:01 |
542.50 14:08 |
685.50 11.03.25 |
530.00 18.11.25 |
10'114 |
|
Flughafen Zürich N 17:30:51 / 17.12.25 |
244.00 | 0.25% |
245.20 16:21 |
241.40 10:00 |
249.00 27.08.25 |
185.10 07.04.25 |
26'974 |
|
Galderma Group N 17:30:51 / 17.12.25 |
162.30 | 0.19% |
162.70 15:57 |
159.00 09:06 |
170.10 08.12.25 |
72.70 09.04.25 |
277'615 |
|
Geberit N 17:30:51 / 17.12.25 |
615.20 | -0.90% |
619.80 09:02 |
612.60 15:04 |
653.80 07.08.25 |
486.50 16.01.25 |
56'166 |
|
Georg Fischer N 17:30:51 / 17.12.25 |
52.85 | -1.67% |
53.85 09:01 |
52.85 17:30 |
74.20 07.03.25 |
50.00 07.04.25 |
132'820 |
|
Givaudan N 17:31:08 / 17.12.25 |
3'117.00 | 0.29% |
3'143.00 17:02 |
3'085.00 13:58 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
17'822 |
|
Helvetia Baloise N 17:30:51 / 17.12.25 |
207.00 | 2.48% |
209.00 14:35 |
204.40 09:12 |
216.60 21.08.25 |
151.00 03.01.25 |
244'702 |
|
Holcim N 17:30:51 / 17.12.25 |
75.16 | -2.64% |
77.34 09:17 |
75.12 17:18 |
77.60 16.12.25 |
38.43 07.04.25 |
1'055'657 |
|
Julius Bär N 17:32:06 / 17.12.25 |
60.40 | 0.30% |
60.86 16:46 |
60.22 09:08 |
65.04 31.01.25 |
45.50 07.04.25 |
355'224 |
|
Kühne + Nagel N 17:30:51 / 17.12.25 |
173.45 | -1.50% |
177.25 09:01 |
173.45 17:30 |
218.80 10.03.25 |
147.40 30.09.25 |
182'546 |
|
Lindt N 17:30:51 / 17.12.25 |
117'600.00 | 0.68% |
118'200.00 12:34 |
116'000.00 09:01 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
131 |
|
Lindt PS 17:30:51 / 17.12.25 |
11'730.00 | 1.30% |
11'820.00 12:46 |
11'510.00 09:01 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
2'273 |
|
Logitech N 17:33:11 / 17.12.25 |
84.62 | -4.92% |
89.34 09:01 |
84.14 17:01 |
98.94 03.11.25 |
54.58 09.04.25 |
849'404 |
|
Lonza N 17:31:50 / 17.12.25 |
523.80 | 0.92% |
524.00 15:56 |
514.00 12:41 |
616.00 06.02.25 |
467.80 07.04.25 |
143'876 |
|
Nestlé N 17:33:33 / 17.12.25 |
79.36 | 1.17% |
79.36 17:30 |
77.99 09:20 |
91.72 24.03.25 |
69.90 04.08.25 |
3'498'379 |