Bei Airbus sollten die letzten Monate des Jahres im Zeichen des Schlussspurts stehen, um die Auslieferungsziele zu erreichen. Doch macht eine Meldung der Aktie zu schaffen. Nur eine begrenzte Anzahl von Maschinen sei betroffen, teilte der Dax-Konzern nun mit.
×
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
- 01.12.2025 - 17:30:08
- 3'525.04
- 0.04%
- 1.49
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:35:26 / 01.12.25 |
80.06 | 0.29% | 0.23 | 0.0000 | 0.0000 | ||
|
Novartis N 17:31:11 / 01.12.25 |
104.26 | -0.21% | -0.22 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:08 / 01.12.25 |
943.00 | -1.03% | -9.80 | 0.0000 | 0.0000 | ||
|
PSP N 17:33:22 / 01.12.25 |
140.80 | -0.98% | -1.40 | 140.00 | 142.20 | ||
|
Richemont N 17:35:46 / 01.12.25 |
173.60 | 1.94% | 3.30 | 0.0000 | 0.0000 | ||
|
Roche GS 17:36:08 / 01.12.25 |
309.00 | 0.52% | 1.60 | 0.0000 | 0.0000 | ||
|
Roche I 17:30:08 / 01.12.25 |
320.20 | 0.25% | 0.80 | 315.00 | 325.00 | ||
|
Sandoz Group N 17:35:05 / 01.12.25 |
56.74 | 0.04% | 0.02 | 0.0000 | 0.0000 | ||
|
Schindler N 17:30:08 / 01.12.25 |
274.50 | 0.73% | 2.00 | 272.00 | 0.0000 | ||
|
Schindler PS 17:30:24 / 01.12.25 |
289.40 | 0.84% | 2.40 | 286.60 | 290.00 | ||
|
SGS Rg 17:30:08 / 01.12.25 |
90.00 | -2.34% | -2.16 | 90.00 | 91.00 | ||
|
SIG Group N 17:30:08 / 01.12.25 |
9.420 | -3.24% | -0.32 | 9.400 | 0.0000 | ||
|
Sika N 17:34:20 / 01.12.25 |
157.15 | -0.70% | -1.10 | 0.0000 | 156.50 | ||
|
SMI Expanded PR 17:30:08 / 01.12.25 |
1'765.55 | 0.04% | 0.74 | ||||
|
SMI Expanded TR 17:30:08 / 01.12.25 |
3'525.04 | 0.04% | 1.49 | ||||
|
Sonova N 17:31:47 / 01.12.25 |
203.40 | 1.65% | 3.30 | 0.0000 | 0.0000 | ||
|
Straumann N 17:39:23 / 01.12.25 |
93.00 | 1.53% | 1.40 | 0.0000 | 93.00 | ||
|
Swiss Life N 17:30:24 / 01.12.25 |
872.20 | -0.98% | -8.60 | 872.20 | 0.0000 | ||
|
Swiss Prime Site N 17:30:08 / 01.12.25 |
117.50 | -0.84% | -1.00 | 0.0000 | 118.50 | ||
|
Swiss Re N 17:30:53 / 01.12.25 |
141.35 | -0.14% | -0.20 | 142.00 | 0.0000 | ||
|
Swisscom N 17:31:00 / 01.12.25 |
572.50 | -0.69% | -4.00 | 0.0000 | 575.00 | ||
|
Swissquote N 17:30:08 / 01.12.25 |
478.00 | -3.67% | -18.20 | 0.0000 | 484.00 | ||
|
Temenos N 17:30:25 / 01.12.25 |
73.10 | 0.34% | 0.25 | 73.15 | 73.15 | ||
|
UBS N 17:35:15 / 01.12.25 |
30.98 | -0.13% | -0.04 | 0.0000 | 0.0000 | ||
|
VAT N 17:33:04 / 01.12.25 |
364.70 | 3.20% | 11.30 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI Expanded PR 17:30:08 / 01.12.25 |
1'765.55 | 10.72% | 14.27% | 1.51% | 4.31% | 3.80% | 8.91% | 12.96% |
|
PSP N 17:33:22 / 01.12.25 |
140.80 | 10.32% | 20.92% | 0.07% | 0.86% | 3.61% | 10.78% | 35.04% |
|
Flughafen Zürich N 17:30:24 / 01.12.25 |
241.60 | 10.11% | 36.45% | 0.67% | 0.42% | -0.82% | 12.48% | 52.32% |
|
Schindler N 17:30:08 / 01.12.25 |
274.50 | 10.10% | 36.59% | 1.67% | 1.67% | -6.15% | 10.46% | 61.63% |
|
Swiss Re N 17:30:53 / 01.12.25 |
141.35 | 7.89% | 49.69% | 2.43% | -3.42% | 0.00% | 6.92% | 68.95% |
|
Zurich Insurance N 17:30:08 / 01.12.25 |
576.80 | 7.13% | 31.30% | 2.05% | 3.89% | 0.63% | 2.52% | 27.73% |
|
Barry Callebaut N 17:30:09 / 01.12.25 |
1'260.00 | 6.89% | -9.30% | -1.02% | 24.26% | 11.50% | -6.11% | -33.63% |
|
Nestlé N 17:35:26 / 01.12.25 |
80.06 | 6.61% | -18.13% | -0.60% | 3.04% | 7.15% | 4.52% | -29.67% |
|
Sunrise N 17:30:08 / 01.12.25 |
41.44 | 6.05% | 0.00% | -0.05% | -4.34% | -14.49% | -1.63% | 0.00% |
|
VAT N 17:33:04 / 01.12.25 |
364.70 | 3.09% | -16.16% | 9.42% | 5.86% | 26.98% | 5.31% | 35.51% |
|
Lonza N 17:34:33 / 01.12.25 |
555.20 | 2.65% | 55.50% | 3.81% | 2.97% | -2.63% | 4.99% | 9.96% |
|
SGS Rg 17:30:08 / 01.12.25 |
90.00 | 1.41% | 27.05% | 0.00% | -1.23% | 4.09% | 2.83% | 3.32% |
|
Adecco N 17:31:19 / 01.12.25 |
22.50 | 0.45% | -45.58% | -6.72% | 1.26% | -1.75% | -4.58% | -30.98% |
|
Julius Bär N 17:30:31 / 01.12.25 |
57.38 | -2.15% | 21.74% | 2.61% | 6.02% | -0.03% | -0.28% | 7.09% |
|
Ems-Chemie N 17:30:08 / 01.12.25 |
553.00 | -10.38% | -19.53% | 1.19% | 0.73% | -9.79% | -11.87% | -16.72% |
|
Givaudan N 17:32:47 / 01.12.25 |
3'385.00 | -14.60% | -2.78% | 1.29% | 4.03% | -3.20% | -13.27% | 4.38% |
|
Alcon N 17:39:27 / 01.12.25 |
63.74 | -16.96% | -2.71% | 3.51% | 8.11% | 0.85% | -18.34% | -1.02% |
|
Straumann N 17:39:23 / 01.12.25 |
93.00 | -19.82% | -32.45% | -5.78% | -6.53% | -2.41% | -18.95% | -16.23% |
|
Kühne + Nagel N 17:33:32 / 01.12.25 |
162.10 | -22.47% | -44.41% | 4.21% | 5.36% | -2.85% | -24.00% | -29.43% |
|
Partners N 17:30:08 / 01.12.25 |
943.00 | -22.54% | -21.45% | 1.68% | -2.88% | -11.54% | -26.47% | 3.41% |
|
Georg Fischer N 17:30:08 / 01.12.25 |
52.95 | -22.72% | -13.18% | 3.02% | -5.95% | -19.04% | -22.64% | -9.39% |
|
Clariant N 17:34:13 / 01.12.25 |
7.370 | -24.43% | -36.80% | 4.02% | 5.14% | -9.52% | -27.38% | -49.34% |
|
Sika N 17:34:20 / 01.12.25 |
157.15 | -26.67% | -42.18% | 3.46% | 3.94% | -16.05% | -32.35% | -33.31% |
|
Sonova N 17:31:47 / 01.12.25 |
203.40 | -32.47% | -27.08% | 3.46% | -5.66% | -15.43% | -32.38% | -18.92% |
|
SIG Group N 17:30:08 / 01.12.25 |
9.420 | -45.55% | -49.69% | -0.58% | 13.09% | -26.75% | -45.83% | -52.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:35:26 / 01.12.25 |
80.06 | 0.29% |
80.20 10:29 |
79.49 16:09 |
91.72 24.03.25 |
69.90 04.08.25 |
2'287'517 |
|
Novartis N 17:31:11 / 01.12.25 |
104.26 | -0.21% |
105.28 12:31 |
103.86 16:57 |
106.88 09.10.25 |
81.10 09.04.25 |
2'365'315 |
|
Partners N 17:30:08 / 01.12.25 |
943.00 | -1.03% |
948.80 09:01 |
932.40 14:51 |
1'426.50 14.02.25 |
898.80 21.11.25 |
72'693 |
|
PSP N 17:33:22 / 01.12.25 |
140.80 | -0.98% |
142.20 09:01 |
140.40 17:09 |
150.00 24.06.25 |
128.00 06.03.25 |
53'946 |
|
Richemont N 17:35:46 / 01.12.25 |
173.60 | 1.94% |
174.60 17:09 |
170.40 09:01 |
187.55 14.02.25 |
120.60 07.04.25 |
822'381 |
|
Roche GS 17:36:08 / 01.12.25 |
309.00 | 0.52% |
309.50 13:03 |
303.00 09:01 |
316.00 24.11.25 |
231.90 09.04.25 |
989'703 |
|
Roche I 17:30:08 / 01.12.25 |
320.20 | 0.25% |
321.00 13:03 |
316.40 09:01 |
333.60 12.03.25 |
244.00 09.04.25 |
25'706 |
|
Sandoz Group N 17:35:05 / 01.12.25 |
56.74 | 0.04% |
57.00 09:01 |
56.16 09:17 |
57.00 01.12.25 |
26.25 07.04.25 |
507'886 |
|
Schindler N 17:30:08 / 01.12.25 |
274.50 | 0.73% |
274.50 17:30 |
271.00 09:03 |
301.50 12.09.25 |
240.00 07.04.25 |
25'979 |
|
Schindler PS 17:30:24 / 01.12.25 |
289.40 | 0.84% |
289.60 10:13 |
285.80 09:05 |
315.80 15.09.25 |
245.20 13.01.25 |
101'532 |
|
SGS Rg 17:30:08 / 01.12.25 |
90.00 | -2.34% |
90.36 13:03 |
88.46 09:09 |
99.06 12.02.25 |
71.12 09.04.25 |
505'271 |
|
SIG Group N 17:30:08 / 01.12.25 |
9.420 | -3.24% |
9.655 09:01 |
9.410 16:50 |
20.84 21.02.25 |
7.685 08.10.25 |
2'159'991 |
|
Sika N 17:34:20 / 01.12.25 |
157.15 | -0.70% |
158.25 09:01 |
156.05 14:52 |
245.50 21.02.25 |
147.65 18.11.25 |
563'696 |
|
SMI Expanded PR 17:30:08 / 01.12.25 |
1'765.55 | 0.04% |
1'769.48 10:14 |
1'759.74 09:04 |
1'799.63 03.03.25 |
1'463.73 09.04.25 |
|
|
SMI Expanded TR 17:30:08 / 01.12.25 |
3'525.04 | 0.04% |
3'532.89 10:14 |
3'513.44 09:04 |
3'533.96 13.11.25 |
2'868.72 09.04.25 |
|
|
Sonova N 17:31:47 / 01.12.25 |
203.40 | 1.65% |
203.70 10:14 |
199.20 09:09 |
325.70 28.01.25 |
191.85 21.11.25 |
168'997 |
|
Straumann N 17:39:23 / 01.12.25 |
93.00 | 1.53% |
93.00 17:30 |
91.10 09:30 |
134.45 19.02.25 |
83.10 07.04.25 |
278'838 |
|
Swiss Life N 17:30:24 / 01.12.25 |
872.20 | -0.98% |
880.80 09:01 |
870.60 16:59 |
912.20 21.08.25 |
660.00 07.04.25 |
51'974 |
|
Swiss Prime Site N 17:30:08 / 01.12.25 |
117.50 | -0.84% |
118.20 14:38 |
117.30 09:07 |
121.40 23.06.25 |
98.55 06.01.25 |
96'801 |
|
Swiss Re N 17:30:53 / 01.12.25 |
141.35 | -0.14% |
142.00 09:01 |
140.50 09:28 |
156.80 07.08.25 |
121.75 07.04.25 |
413'451 |
|
Swisscom N 17:31:00 / 01.12.25 |
572.50 | -0.69% |
577.50 11:08 |
571.00 16:59 |
604.00 07.11.25 |
491.00 10.04.25 |
60'465 |
|
Swissquote N 17:30:08 / 01.12.25 |
478.00 | -3.67% |
495.00 09:24 |
469.20 14:50 |
576.50 07.08.25 |
310.20 07.04.25 |
32'673 |
|
Temenos N 17:30:25 / 01.12.25 |
73.10 | 0.34% |
73.40 17:05 |
72.10 13:30 |
81.10 13.02.25 |
55.50 01.07.25 |
88'000 |
|
UBS N 17:35:15 / 01.12.25 |
30.98 | -0.13% |
31.23 09:19 |
30.69 10:55 |
33.77 22.09.25 |
20.66 07.04.25 |
4'396'915 |
|
VAT N 17:33:04 / 01.12.25 |
364.70 | 3.20% |
365.00 09:22 |
356.90 09:02 |
375.90 21.02.25 |
236.50 07.04.25 |
98'423 |