×

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
  • 14.02.2025 - 13:32:09
  • 12'917.60
  • -0.24%
  • -31.46
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI
13:32:12 / 14.02.25
12'917.89 -0.24% -31.17
UBS N
13:32:09 / 14.02.25
30.37 0.23% 0.07 30.37 30.38 1'760'771
ABB N
13:30:11 / 14.02.25
51.44 0.27% 0.14 51.42 51.44 1'049'571
Alcon N
13:30:55 / 14.02.25
81.46 -0.56% -0.46 81.46 81.50 269'874
Nestlé N
13:31:47 / 14.02.25
83.44 -0.29% -0.24 83.44 83.46 1'792'744
Logitech N
13:32:11 / 14.02.25
93.68 1.30% 1.20 93.68 93.70 199'239
Novartis N
13:31:38 / 14.02.25
96.55 -1.26% -1.23 96.54 96.56 1'341'336
Holcim N
13:29:51 / 14.02.25
99.12 0.90% 0.88 99.14 99.16 764'331
Swiss Re N
13:29:43 / 14.02.25
140.40 -0.46% -0.65 140.35 140.45 309'507
Richemont N
13:32:08 / 14.02.25
185.35 0.82% 1.50 185.30 185.35 395'782
Kühne + Nagel N
13:31:13 / 14.02.25
210.70 -0.43% -0.90 210.60 210.80 52'534
Sika N
13:30:52 / 14.02.25
242.60 0.92% 2.20 242.40 242.60 154'125
Roche GS
13:31:22 / 14.02.25
295.60 -0.74% -2.20 295.60 295.70 517'723
Sonova N
13:30:31 / 14.02.25
301.90 -0.33% -1.00 301.90 302.00 46'288
Swisscom N
13:32:07 / 14.02.25
501.50 -1.67% -8.50 501.50 502.00 92'488
Geberit N
13:30:52 / 14.02.25
534.20 -0.11% -0.60 534.20 534.40 32'215
Zurich Insurance N
13:31:32 / 14.02.25
564.40 -0.88% -5.00 564.20 564.60 119'722
Lonza N
13:31:41 / 14.02.25
597.40 -0.10% -0.60 597.20 597.40 58'743
Swiss Life N
13:31:26 / 14.02.25
765.20 -0.23% -1.80 765.00 765.40 25'100
Partners N
13:31:29 / 14.02.25
1'419.50 0.85% 12.00 1'419.00 1'420.00 18'525
Givaudan N
13:31:21 / 14.02.25
3'999.00 1.39% 55.00 3'998.00 4'000.00 7'816
SMI
12'917.89
-0.24%
51.44
0.27%
81.46
-0.56%
185.35
0.82%
534.20
-0.11%
3'999.00
1.39%
99.12
0.90%
210.70
-0.43%
93.68
1.30%
597.40
-0.10%
83.44
-0.29%
96.55
-1.26%
1'419.50
0.85%
295.60
-0.74%
242.60
0.92%
301.90
-0.33%
765.20
-0.23%
140.40
-0.46%
501.50
-1.67%
30.37
0.23%
564.40
-0.88%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
13:32:12 / 14.02.25
12'917.89 11.35% 16.26% 2.58% 7.74% 10.25% 14.21% 5.86%
ABB N
13:30:11 / 14.02.25
51.44 4.54% 37.53% 3.54% 1.46% 2.55% 28.47% 64.02%
Alcon N
13:30:55 / 14.02.25
81.46 6.53% 24.80% -1.02% 5.52% 6.23% 18.99% 14.86%
Richemont N
13:32:08 / 14.02.25
185.35 33.32% 58.83% 5.91% 13.19% 56.35% 35.24% 38.08%
Geberit N
13:30:52 / 14.02.25
534.20 3.93% -0.78% 5.16% 5.61% 1.40% 4.25% -10.93%
Givaudan N
13:31:21 / 14.02.25
3'999.00 -0.55% 13.20% 3.87% 1.76% 1.68% 9.05% 9.43%
Holcim N
13:29:51 / 14.02.25
99.12 12.45% 48.80% 3.96% 13.64% 9.16% 46.32% 91.05%
Kühne + Nagel N
13:31:13 / 14.02.25
210.70 1.83% -26.98% 4.57% 4.41% 0.57% -25.31% -18.36%
Logitech N
13:32:11 / 14.02.25
93.68 23.24% 15.95% 3.86% 17.54% 31.91% 22.36% 24.60%
Lonza N
13:31:41 / 14.02.25
597.40 11.61% 69.07% -1.06% 7.76% 14.58% 30.69% -2.61%
Nestlé N
13:31:47 / 14.02.25
83.44 11.75% -14.18% 7.66% 12.45% 9.79% -14.11% -29.85%
Novartis N
13:31:38 / 14.02.25
96.55 10.24% 15.21% -0.29% 8.09% 3.06% 9.17% 29.33%
Partners N
13:31:29 / 14.02.25
1'419.50 14.43% 16.03% 2.42% 6.97% 12.35% 15.41% 11.35%
Roche GS
13:31:22 / 14.02.25
295.60 16.56% 21.80% 2.28% 11.38% 16.24% 29.54% -14.61%
Sika N
13:30:52 / 14.02.25
242.60 11.40% -12.17% 4.98% 8.01% 4.84% -4.60% -20.19%
Sonova N
13:30:31 / 14.02.25
301.90 2.23% 10.39% -0.59% -0.23% -3.27% 6.19% -6.22%
Swiss Life N
13:31:26 / 14.02.25
765.20 9.63% 31.34% 1.30% 5.49% 4.31% 19.94% 24.96%
Swiss Re N
13:29:43 / 14.02.25
140.40 7.51% 49.16% -0.88% 3.35% 9.43% 39.08% 40.56%
Swisscom N
13:32:07 / 14.02.25
501.50 1.09% 0.79% -4.84% -2.15% -1.57% -1.55% -7.27%
UBS N
13:32:09 / 14.02.25
30.37 9.27% 16.09% -0.16% -2.44% 7.31% 24.06% 54.51%
Zurich Insurance N
13:31:32 / 14.02.25
564.40 5.68% 29.53% 0.18% 4.63% 2.06% 27.87% 26.06%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SMI
13:32:12 / 14.02.25
12'917.89 -0.24% 12'944.06
09:03
12'901.13
13:17
12'951.92
13.02.25
11'570.13
03.01.25
ABB N
13:30:11 / 14.02.25
51.44 0.27% 51.60
10:44
51.14
09:01
54.00
24.01.25
48.16
03.02.25
1'049'571
Alcon N
13:30:55 / 14.02.25
81.46 -0.56% 82.30
09:01
81.20
09:24
84.52
06.02.25
73.68
15.01.25
269'874
Richemont N
13:32:08 / 14.02.25
185.35 0.82% 187.55
09:01
184.65
09:25
187.55
14.02.25
133.70
03.01.25
395'782
Geberit N
13:30:52 / 14.02.25
534.20 -0.11% 537.80
09:08
533.40
09:01
537.80
14.02.25
486.50
16.01.25
32'215
Givaudan N
13:31:21 / 14.02.25
3'999.00 1.39% 4'035.00
09:01
3'963.00
09:10
4'085.00
28.01.25
3'780.00
24.01.25
7'816
Holcim N
13:29:51 / 14.02.25
99.12 0.90% 99.32
11:40
97.92
09:02
99.32
14.02.25
84.30
14.01.25
764'331
Kühne + Nagel N
13:31:13 / 14.02.25
210.70 -0.43% 211.40
12:28
209.60
09:01
212.20
13.02.25
194.85
04.02.25
52'534
Logitech N
13:32:11 / 14.02.25
93.68 1.30% 93.78
12:24
92.74
09:23
93.78
14.02.25
73.82
03.01.25
199'239
Lonza N
13:31:41 / 14.02.25
597.40 -0.10% 605.00
09:01
594.80
09:04
616.00
06.02.25
532.20
15.01.25
58'743
Nestlé N
13:31:47 / 14.02.25
83.44 -0.29% 83.96
09:03
83.34
10:40
84.02
13.02.25
73.04
06.01.25
1'792'744
Novartis N
13:31:38 / 14.02.25
96.55 -1.26% 97.23
09:01
96.34
13:16
99.31
06.02.25
88.10
07.01.25
1'341'336
Partners N
13:31:29 / 14.02.25
1'419.50 0.85% 1'426.50
11:02
1'412.50
09:03
1'426.50
14.02.25
1'230.00
03.01.25
18'525
Roche GS
13:31:22 / 14.02.25
295.60 -0.74% 298.00
09:01
294.60
10:11
298.10
13.02.25
254.10
03.01.25
517'723
Sika N
13:30:52 / 14.02.25
242.60 0.92% 243.50
12:19
239.70
09:28
243.50
14.02.25
211.70
03.01.25
154'125
Sonova N
13:30:31 / 14.02.25
301.90 -0.33% 303.00
11:05
299.60
09:22
325.70
28.01.25
291.20
06.01.25
46'288
Swiss Life N
13:31:26 / 14.02.25
765.20 -0.23% 770.00
09:01
763.80
11:37
771.00
12.02.25
694.60
13.01.25
25'100
Swiss Re N
13:29:43 / 14.02.25
140.40 -0.46% 142.00
09:01
139.70
11:37
143.05
11.02.25
129.40
13.01.25
309'507
Swisscom N
13:32:07 / 14.02.25
501.50 -1.67% 510.00
09:01
500.50
12:35
532.00
07.02.25
499.20
13.02.25
92'488
UBS N
13:32:09 / 14.02.25
30.37 0.23% 30.42
09:01
30.06
09:53
32.88
04.02.25
27.78
03.01.25
1'760'771
Zurich Insurance N
13:31:32 / 14.02.25
564.40 -0.88% 568.80
09:01
562.80
11:38
572.80
12.02.25
523.00
13.01.25
119'722