×

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 - 13:29:40
  • 12'915.80
  • -0.26%
  • -33.26
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI
13:29:41 / 14.02.25
12'915.80 -0.26% -33.26
Givaudan N
13:29:03 / 14.02.25
3'999.00 1.39% 55.00 3'998.00 3'999.00 7'808
Partners N
13:27:28 / 14.02.25
1'419.00 0.82% 11.50 1'419.00 1'420.00 18'401
Swiss Life N
13:27:18 / 14.02.25
765.40 -0.21% -1.60 764.80 765.20 25'084
Geberit N
13:27:53 / 14.02.25
534.00 -0.15% -0.80 534.00 534.20 32'213
Sonova N
13:29:02 / 14.02.25
301.90 -0.33% -1.00 301.80 301.90 46'169
Kühne + Nagel N
13:28:48 / 14.02.25
210.50 -0.52% -1.10 210.40 210.60 51'977
Lonza N
13:29:41 / 14.02.25
597.00 -0.17% -1.00 596.80 597.20 58'617
Swisscom N
13:28:33 / 14.02.25
502.00 -1.57% -8.00 501.50 502.00 92'173
Zurich Insurance N
13:29:24 / 14.02.25
564.60 -0.84% -4.80 564.40 564.60 119'690
Sika N
13:29:38 / 14.02.25
242.50 0.87% 2.10 242.40 242.50 153'928
Logitech N
13:27:19 / 14.02.25
93.70 1.32% 1.22 93.68 93.72 198'964
Alcon N
13:29:08 / 14.02.25
81.48 -0.54% -0.44 81.44 81.48 269'674
Swiss Re N
13:28:35 / 14.02.25
140.40 -0.46% -0.65 140.35 140.40 309'152
Richemont N
13:29:26 / 14.02.25
185.25 0.76% 1.40 185.20 185.25 395'196
Roche GS
13:27:59 / 14.02.25
295.50 -0.77% -2.30 295.40 295.50 508'377
Holcim N
13:28:38 / 14.02.25
99.12 0.90% 0.88 99.10 99.12 763'931
ABB N
13:27:39 / 14.02.25
51.42 0.23% 0.12 51.40 51.42 1'046'091
Novartis N
13:29:41 / 14.02.25
96.53 -1.28% -1.25 96.52 96.54 1'339'961
UBS N
13:29:15 / 14.02.25
30.36 0.20% 0.06 30.36 30.37 1'760'153
Nestlé N
13:29:07 / 14.02.25
83.44 -0.29% -0.24 83.42 83.44 1'790'553
SMI
12'915.80
-0.26%
51.42
0.23%
81.48
-0.54%
185.25
0.76%
534.00
-0.15%
3'999.00
1.39%
99.12
0.90%
210.50
-0.52%
93.70
1.32%
597.00
-0.17%
83.44
-0.29%
96.53
-1.28%
1'419.00
0.82%
295.50
-0.77%
242.50
0.87%
301.90
-0.33%
765.40
-0.21%
140.40
-0.46%
502.00
-1.57%
30.36
0.20%
564.60
-0.84%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
13:29:41 / 14.02.25
12'915.80 11.33% 16.26% 2.56% 7.72% 10.24% 14.19% 5.86%
ABB N
13:27:39 / 14.02.25
51.42 4.54% 37.53% 3.50% 1.42% 2.51% 28.42% 64.02%
Alcon N
13:29:08 / 14.02.25
81.48 6.53% 24.80% -1.00% 5.54% 6.26% 19.02% 14.86%
Richemont N
13:29:26 / 14.02.25
185.25 33.32% 58.83% 5.86% 13.13% 56.26% 35.17% 38.08%
Geberit N
13:27:53 / 14.02.25
534.00 3.93% -0.78% 5.12% 5.58% 1.37% 4.22% -10.93%
Givaudan N
13:29:03 / 14.02.25
3'999.00 -0.55% 13.20% 3.87% 1.76% 1.68% 9.05% 9.43%
Holcim N
13:28:38 / 14.02.25
99.12 12.45% 48.80% 3.96% 13.64% 9.16% 46.32% 91.05%
Kühne + Nagel N
13:28:48 / 14.02.25
210.50 1.83% -26.98% 4.47% 4.31% 0.48% -25.38% -18.36%
Logitech N
13:27:19 / 14.02.25
93.70 23.24% 15.95% 3.88% 17.57% 31.93% 22.39% 24.60%
Lonza N
13:29:41 / 14.02.25
597.00 11.61% 69.07% -1.13% 7.68% 14.50% 30.61% -2.61%
Nestlé N
13:29:07 / 14.02.25
83.44 11.75% -14.18% 7.66% 12.45% 9.79% -14.11% -29.85%
Novartis N
13:29:41 / 14.02.25
96.53 10.24% 15.21% -0.31% 8.07% 3.04% 9.15% 29.33%
Partners N
13:27:28 / 14.02.25
1'419.00 14.43% 16.03% 2.38% 6.93% 12.31% 15.37% 11.35%
Roche GS
13:27:59 / 14.02.25
295.50 16.56% 21.80% 2.25% 11.34% 16.20% 29.49% -14.61%
Sika N
13:29:38 / 14.02.25
242.50 11.40% -12.17% 4.93% 7.97% 4.80% -4.64% -20.19%
Sonova N
13:29:02 / 14.02.25
301.90 2.23% 10.39% -0.59% -0.23% -3.27% 6.19% -6.22%
Swiss Life N
13:27:18 / 14.02.25
765.40 9.63% 31.34% 1.32% 5.51% 4.33% 19.97% 24.96%
Swiss Re N
13:28:35 / 14.02.25
140.40 7.51% 49.16% -0.88% 3.35% 9.43% 39.08% 40.56%
Swisscom N
13:28:33 / 14.02.25
502.00 1.09% 0.79% -4.74% -2.05% -1.47% -1.45% -7.27%
UBS N
13:29:15 / 14.02.25
30.36 9.27% 16.09% -0.20% -2.47% 7.28% 24.02% 54.51%
Zurich Insurance N
13:29:24 / 14.02.25
564.60 5.68% 29.53% 0.21% 4.67% 2.10% 27.91% 26.06%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SMI
13:29:41 / 14.02.25
12'915.80 -0.26% 12'944.06
09:03
12'901.13
13:17
12'951.92
13.02.25
11'570.13
03.01.25
ABB N
13:27:39 / 14.02.25
51.42 0.23% 51.60
10:44
51.14
09:01
54.00
24.01.25
48.16
03.02.25
1'046'091
Alcon N
13:29:08 / 14.02.25
81.48 -0.54% 82.30
09:01
81.20
09:24
84.52
06.02.25
73.68
15.01.25
269'674
Richemont N
13:29:26 / 14.02.25
185.25 0.76% 187.55
09:01
184.65
09:25
187.55
14.02.25
133.70
03.01.25
395'196
Geberit N
13:27:53 / 14.02.25
534.00 -0.15% 537.80
09:08
533.40
09:01
537.80
14.02.25
486.50
16.01.25
32'213
Givaudan N
13:29:03 / 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
7'808
Holcim N
13:28:38 / 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
763'931
Kühne + Nagel N
13:28:48 / 14.02.25
210.50 -0.52% 211.40
12:28
209.60
09:01
212.20
13.02.25
194.85
04.02.25
51'977
Logitech N
13:27:19 / 14.02.25
93.70 1.32% 93.78
12:24
92.74
09:23
93.78
14.02.25
73.82
03.01.25
198'964
Lonza N
13:29:41 / 14.02.25
597.00 -0.17% 605.00
09:01
594.80
09:04
616.00
06.02.25
532.20
15.01.25
58'617
Nestlé N
13:29:07 / 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
1'790'553
Novartis N
13:29:41 / 14.02.25
96.53 -1.28% 97.23
09:01
96.34
13:16
99.31
06.02.25
88.10
07.01.25
1'339'961
Partners N
13:27:28 / 14.02.25
1'419.00 0.82% 1'426.50
11:02
1'412.50
09:03
1'426.50
14.02.25
1'230.00
03.01.25
18'401
Roche GS
13:27:59 / 14.02.25
295.50 -0.77% 298.00
09:01
294.60
10:11
298.10
13.02.25
254.10
03.01.25
508'377
Sika N
13:29:38 / 14.02.25
242.50 0.87% 243.50
12:19
239.70
09:28
243.50
14.02.25
211.70
03.01.25
153'928
Sonova N
13:29:02 / 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
46'169
Swiss Life N
13:27:18 / 14.02.25
765.40 -0.21% 770.00
09:01
763.80
11:37
771.00
12.02.25
694.60
13.01.25
25'084
Swiss Re N
13:28:35 / 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
309'152
Swisscom N
13:28:33 / 14.02.25
502.00 -1.57% 510.00
09:01
500.50
12:35
532.00
07.02.25
499.20
13.02.25
92'173
UBS N
13:29:15 / 14.02.25
30.36 0.20% 30.42
09:01
30.06
09:53
32.88
04.02.25
27.78
03.01.25
1'760'153
Zurich Insurance N
13:29:24 / 14.02.25
564.60 -0.84% 568.80
09:01
562.80
11:38
572.80
12.02.25
523.00
13.01.25
119'690