×

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
  • 12.02.2025 - 12:33:15
  • 3'370.23
  • 0.01%
  • 0.33
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
12:33:14 / 12.02.25
50.50 -0.20% -0.10 50.46 50.50 1'123'294
Adecco N
12:33:05 / 12.02.25
21.92 -0.72% -0.16 21.92 21.96 456'498
Alcon N
12:32:45 / 12.02.25
81.16 -1.17% -0.96 81.14 81.16 177'790
ams-OSRAM I
12:30:02 / 12.02.25
8.708 8.07% 0.65 8.668 8.700 866'232
Avolta N
12:32:02 / 12.02.25
41.98 0.38% 0.16 41.94 42.00 35'322
Barry Callebaut N
12:29:28 / 12.02.25
1'031.00 -0.10% -1.00 1'030.00 1'031.00 4'719
Belimo N
12:27:05 / 12.02.25
688.50 -0.94% -6.50 689.00 690.00 5'309
BKW N
12:27:45 / 12.02.25
154.20 -0.45% -0.70 154.00 154.20 6'282
Bâloise N
12:26:45 / 12.02.25
169.70 -0.41% -0.70 169.60 169.70 18'403
Clariant N
12:32:37 / 12.02.25
10.490 0.29% 0.03 10.480 10.500 135'293
Ems-Chemie N
12:30:45 / 12.02.25
642.50 -0.16% -1.00 642.50 643.00 1'198
Flughafen Zürich N
12:33:10 / 12.02.25
227.80 -0.09% -0.20 227.40 227.80 6'089
Galderma Group N
12:30:46 / 12.02.25
117.06 0.05% 0.06 117.02 117.08 15'896
Galenica N
12:26:30 / 12.02.25
82.25 -0.06% -0.05 82.20 82.25 16'309
Geberit N
12:30:24 / 12.02.25
514.20 0.47% 2.40 514.00 514.20 9'743
Georg Fischer N
12:33:13 / 12.02.25
73.65 0.61% 0.45 73.65 73.75 28'336
Givaudan N
12:33:04 / 12.02.25
3'836.00 0.18% 7.00 3'835.00 3'836.00 2'633
Helvetia N
12:32:47 / 12.02.25
161.30 -0.31% -0.50 161.30 161.50 9'575
Holcim N
12:31:36 / 12.02.25
96.48 0.40% 0.38 96.48 96.50 199'544
Julius Bär N
12:32:53 / 12.02.25
58.44 1.35% 0.78 58.44 58.48 76'383
Kühne + Nagel N
12:30:01 / 12.02.25
208.30 -0.57% -1.20 208.30 208.40 23'341
Lindt N
11:14:15 / 12.02.25
102'400.00 0.79% 800.00 102'000.00 102'400.00 13
Lindt PS
12:31:39 / 12.02.25
10'320.00 0.00% 0.00 10'320.00 10'330.00 539
Logitech N
12:31:56 / 12.02.25
91.30 0.00% 0.00 91.28 91.32 97'896
Lonza N
12:33:15 / 12.02.25
598.40 -1.71% -10.40 598.00 598.40 45'546
1'740.32
0.01%
3'370.17
0.01%
50.50
-0.20%
21.92
-0.72%
81.16
-1.17%
8.71
8.07%
169.70
-0.41%
1'031.00
-0.10%
688.50
-0.94%
154.20
-0.45%
178.75
-0.14%
10.49
0.29%
41.98
0.38%
642.50
-0.16%
227.80
-0.09%
117.06
0.05%
82.25
-0.06%
514.20
0.47%
73.65
0.61%
3'836.00
0.18%
161.30
-0.31%
96.48
0.40%
58.44
1.35%
208.30
-0.57%
102'400.00
0.79%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
ams-OSRAM I
12:30:02 / 12.02.25
8.708 35.75% -61.88% 33.97% 37.48% 57.98% -59.70% -91.19%
Richemont N
12:31:28 / 12.02.25
178.75 29.80% 54.64% 0.59% 28.55% 50.72% 33.15% 34.43%
Temenos N
12:32:54 / 12.02.25
79.70 23.63% 1.32% 2.51% 10.24% 33.95% -9.92% -28.02%
Logitech N
12:31:56 / 12.02.25
91.30 21.67% 14.47% 1.17% 13.64% 33.28% 19.28% 23.01%
Sandoz Group N
12:30:46 / 12.02.25
44.60 20.12% 65.00% 2.46% 11.31% 11.86% 56.77% 0.00%
Galderma Group N
12:30:46 / 12.02.25
117.06 16.26% 0.00% -2.09% 4.70% 36.20% 0.00% 0.00%
Belimo N
12:27:05 / 12.02.25
688.50 15.93% 49.85% 4.08% 12.13% 21.75% 67.36% 41.98%
Avolta N
12:32:02 / 12.02.25
41.98 15.08% 26.42% 2.34% 16.61% 24.87% 19.40% -14.65%
Partners N
12:32:25 / 12.02.25
1'412.50 14.55% 16.16% 1.22% 8.36% 15.78% 16.40% 11.47%
Roche I
12:30:57 / 12.02.25
309.00 13.97% 17.98% -0.83% 8.19% 16.87% 28.86% -18.50%
Lonza N
12:33:15 / 12.02.25
598.40 13.62% 72.12% -2.38% 9.96% 15.74% 29.36% -0.85%
Roche GS
12:31:38 / 12.02.25
290.30 12.80% 17.87% -0.34% 9.18% 16.49% 27.77% -17.36%
Galenica N
12:26:30 / 12.02.25
82.25 10.69% 13.13% -0.24% 5.99% 8.87% 7.66% 26.13%
Novartis N
12:33:02 / 12.02.25
97.55 10.53% 15.52% -1.04% 7.69% 7.21% 11.10% 29.67%
Holcim N
12:31:36 / 12.02.25
96.48 10.00% 45.56% 6.16% 13.08% 7.10% 45.00% 86.89%
Swiss Life N
12:32:59 / 12.02.25
770.20 9.63% 31.34% 2.78% 7.42% 6.53% 23.67% 24.96%
SIG Group N
12:31:18 / 12.02.25
19.750 9.51% 1.19% -0.95% 4.33% 11.08% 9.97% 1.24%
UBS N
12:32:54 / 12.02.25
30.14 9.27% 16.09% 3.57% 0.60% 7.07% 24.29% 54.51%
SMI Expanded TR
12:33:16 / 12.02.25
3'370.17 9.14% 16.24% 1.03% 7.40% 9.93% 15.40% 9.72%
SMI Expanded PR
12:33:16 / 12.02.25
1'740.32 9.14% 12.68% 1.03% 7.40% 9.92% 11.87% 0.45%
Swiss Prime Site N
12:32:47 / 12.02.25
106.90 8.50% 19.31% 1.42% 5.53% 13.42% 25.25% 22.15%
Helvetia N
12:32:47 / 12.02.25
161.30 8.30% 39.60% 0.56% 1.90% 6.89% 32.00% 32.62%
Sika N
12:32:54 / 12.02.25
234.90 8.29% -14.61% 3.43% 6.24% 2.22% -4.08% -22.41%
Swiss Re N
12:31:20 / 12.02.25
141.80 8.00% 49.85% 1.11% 5.82% 12.58% 38.34% 41.21%
SGS Rg
12:32:45 / 12.02.25
97.88 7.02% 34.08% 10.25% 12.90% 12.84% 17.76% -7.58%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
12:33:14 / 12.02.25
50.50 -0.20% 51.82
11:55
50.12
12:06
54.00
24.01.25
48.16
03.02.25
1'123'294
Adecco N
12:33:05 / 12.02.25
21.92 -0.72% 22.30
09:39
21.60
09:01
22.84
06.01.25
20.32
13.01.25
456'498
Alcon N
12:32:45 / 12.02.25
81.16 -1.17% 82.14
09:01
81.10
10:16
84.52
06.02.25
73.68
15.01.25
177'790
ams-OSRAM I
12:30:02 / 12.02.25
8.708 8.07% 9.048
10:00
8.050
09:00
9.048
12.02.25
5.948
14.01.25
866'232
Avolta N
12:32:02 / 12.02.25
41.98 0.38% 42.06
10:27
41.80
09:14
42.24
07.02.25
35.04
03.01.25
35'322
Barry Callebaut N
12:29:28 / 12.02.25
1'031.00 -0.10% 1'043.00
09:22
1'027.00
12:09
1'215.00
03.01.25
942.50
05.02.25
4'719
Belimo N
12:27:05 / 12.02.25
688.50 -0.94% 695.00
09:00
684.00
12:06
721.50
24.01.25
595.50
10.01.25
5'309
BKW N
12:27:45 / 12.02.25
154.20 -0.45% 155.30
09:11
153.60
10:28
159.80
03.01.25
151.30
03.01.25
6'282
Bâloise N
12:26:45 / 12.02.25
169.70 -0.41% 170.30
09:41
169.40
09:00
170.90
11.02.25
163.40
14.01.25
18'403
Clariant N
12:32:37 / 12.02.25
10.490 0.29% 10.670
09:40
10.470
12:03
10.670
12.02.25
9.730
16.01.25
135'293
Ems-Chemie N
12:30:45 / 12.02.25
642.50 -0.16% 648.00
09:41
641.50
12:22
657.50
07.02.25
605.00
03.01.25
1'198
Flughafen Zürich N
12:33:10 / 12.02.25
227.80 -0.09% 228.80
10:02
226.60
09:24
229.20
11.02.25
210.60
16.01.25
6'089
Galderma Group N
12:30:46 / 12.02.25
117.06 0.05% 117.38
09:01
116.40
09:48
119.60
06.02.25
101.18
03.01.25
15'896
Galenica N
12:26:30 / 12.02.25
82.25 -0.06% 82.80
09:01
82.00
11:44
83.00
06.02.25
74.10
03.01.25
16'309
Geberit N
12:30:24 / 12.02.25
514.20 0.47% 517.00
09:45
511.80
09:00
522.20
07.02.25
486.50
16.01.25
9'743
Georg Fischer N
12:33:13 / 12.02.25
73.65 0.61% 73.75
09:45
73.20
09:00
73.75
12.02.25
66.70
13.01.25
28'336
Givaudan N
12:33:04 / 12.02.25
3'836.00 0.18% 3'851.00
09:05
3'827.00
09:01
4'085.00
28.01.25
3'780.00
24.01.25
2'633
Helvetia N
12:32:47 / 12.02.25
161.30 -0.31% 161.80
09:00
160.70
10:19
162.70
10.02.25
151.00
03.01.25
9'575
Holcim N
12:31:36 / 12.02.25
96.48 0.40% 96.86
09:45
96.18
09:00
96.86
12.02.25
84.30
14.01.25
199'544
Julius Bär N
12:32:53 / 12.02.25
58.44 1.35% 58.50
12:24
57.62
09:02
65.04
31.01.25
54.84
04.02.25
76'383
Kühne + Nagel N
12:30:01 / 12.02.25
208.30 -0.57% 209.90
09:40
208.30
12:04
210.60
31.01.25
194.85
04.02.25
23'341
Lindt N
11:14:15 / 12.02.25
102'400.00 0.79% 102'400.00
11:14
101'400.00
09:03
104'200.00
31.01.25
97'000.00
13.01.25
13
Lindt PS
12:31:39 / 12.02.25
10'320.00 0.00% 10'390.00
09:06
10'310.00
09:03
10'620.00
30.01.25
9'755.00
13.01.25
539
Logitech N
12:31:56 / 12.02.25
91.30 0.00% 91.66
09:51
91.12
11:11
91.90
31.01.25
73.82
03.01.25
97'896
Lonza N
12:33:15 / 12.02.25
598.40 -1.71% 604.40
09:15
596.00
09:00
616.00
06.02.25
532.20
15.01.25
45'546

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:33 / 12.02.25
12'689.79 -0.03%
Eurozone 50
12:48 / 12.02.25
546.06 0.16%
L&S Dax
12:48 / 12.02.25
22'100.50 0.02%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
12:33 / 12.02.25
13.054 -0.57%
EUR/CHF
12:48 / 12.02.25
0.9454 -0.11%
USD/CHF
12:48 / 12.02.25
0.9109 -0.29%
Gold 1 Uz
12:48 / 12.02.25
2'882.50 -0.55%
Rohöl Brent
12:48 / 12.02.25
76.21 -0.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:33 / 12.02.25
12'689.79 -0.03%

Top 5zur Gesamtübersicht

Roche GS
12:31 / 12.02.25
290.30 0.73%
Sika N
12:32 / 12.02.25
234.90 0.51%
Geberit N
12:30 / 12.02.25
514.20 0.47%
Swiss Life N
12:32 / 12.02.25
770.20 0.42%
Holcim N
12:31 / 12.02.25
96.48 0.40%

Flop 5zur Gesamtübersicht

Lonza N
12:33 / 12.02.25
598.40 -1.71%
Alcon N
12:32 / 12.02.25
81.16 -1.17%
Kühne + Nagel N
12:30 / 12.02.25
208.30 -0.57%
UBS N
12:32 / 12.02.25
30.14 -0.53%
Novartis N
12:33 / 12.02.25
97.55 -0.50%
NAME INTRADAY KURS +/-%
SPI
12:33 / 12.02.25
16'854.44 0.01%

Top 5zur Gesamtübersicht

Airesis N
12:06 / 12.02.25
0.0580 13.73%
Edisun N
12:05 / 12.02.25
53.50 8.74%
Highlight I
09:00 / 12.02.25
9.500 8.57%
ams-OSRAM I
12:30 / 12.02.25
8.708 8.07%
Idorsia N
12:31 / 12.02.25
0.7465 4.70%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
09:28 / 12.02.25
1.105 -49.54%
Santhera Pharm Hl N
12:32 / 12.02.25
15.920 -4.10%
DKSH N
12:33 / 12.02.25
69.40 -4.01%
GAM N
12:14 / 12.02.25
0.0947 -3.86%
Carlo Gavazzi N
12:10 / 12.02.25
189.50 -3.56%
NAME INTRADAY KURS +/-%
SLI
12:33 / 12.02.25
2'087.62 -0.04%

Top 5zur Gesamtübersicht

Julius Bär N
12:32 / 12.02.25
58.44 1.35%
Schindler PS
12:33 / 12.02.25
268.80 1.13%
SIG Group N
12:31 / 12.02.25
19.750 0.87%
Roche GS
12:31 / 12.02.25
290.30 0.73%
SGS Rg
12:32 / 12.02.25
97.88 0.64%

Flop 5zur Gesamtübersicht

Lonza N
12:33 / 12.02.25
598.40 -1.71%
Alcon N
12:32 / 12.02.25
81.16 -1.17%
Adecco N
12:33 / 12.02.25
21.92 -0.72%
Kühne + Nagel N
12:30 / 12.02.25
208.30 -0.57%
UBS N
12:32 / 12.02.25
30.14 -0.53%
NAME INTRADAY KURS +/-%
SMIM
12:33 / 12.02.25
2'818.46 0.27%

Top 5zur Gesamtübersicht

ams-OSRAM I
12:30 / 12.02.25
8.708 8.07%
Julius Bär N
12:32 / 12.02.25
58.44 1.35%
Schindler N
12:31 / 12.02.25
259.50 1.17%
Schindler PS
12:33 / 12.02.25
268.80 1.13%
SIG Group N
12:31 / 12.02.25
19.750 0.87%

Flop 5zur Gesamtübersicht

Belimo N
12:27 / 12.02.25
688.50 -0.94%
Adecco N
12:33 / 12.02.25
21.92 -0.72%
BKW N
12:27 / 12.02.25
154.20 -0.45%
Bâloise N
12:26 / 12.02.25
169.70 -0.41%
DocMorris N
12:08 / 12.02.25
18.770 -0.32%

Management Transaktionen

Titel Typ Mio. Kurs
11.02.25 Zhejiang Huayou Cobalt Co., Ltd. Kauf 49.91 3.72
11.02.25 Zhejiang Huayou Cobalt Co., Ltd. Kauf 49.91 37.17
11.02.25 Alpine Select AG Kauf 0.00 7.60
10.02.25 Alpine Select AG Kauf 0.00 7.52
10.02.25 Sonova Holding AG Kauf 0.03 304.41
10.02.25 Alpine Select AG Kauf 0.00 7.60
10.02.25 Roche Holding AG Verk. 1.16 290.60
07.02.25 Roche Holding AG Kauf 0.61 306.83
07.02.25 Alpine Select AG Kauf 0.00 7.50
07.02.25 Zhejiang Huayou Cobalt Co., Ltd. Kauf 38.24 3.70

Der Nahrungsmittelkonzern will die Kosten senken und muss sich überlegen, wie grosszügig die Ausschüttungspolitik sein soll. Ausserdem: Die Aktien von Kühne + Nagel kommen nicht vom Fleck, und der Rückschlag bei Tecan ist eine Einstiegsgelegenheit.

12.02.2025