×

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
  • 07.02.2025 - 12:51:28
  • 12'649.20
  • 0.20%
  • 25.00
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI
12:51:30 / 07.02.25
12'649.20 0.20% 25.00
ABB N
12:50:45 / 07.02.25
50.10 1.01% 0.50 50.10 50.12 764'979
Alcon N
12:51:28 / 07.02.25
83.32 -0.31% -0.26 83.30 83.32 219'287
Richemont N
12:50:54 / 07.02.25
176.30 -0.34% -0.60 176.30 176.35 283'347
Geberit N
12:50:54 / 07.02.25
511.00 -1.16% -6.00 510.80 511.20 27'043
Givaudan N
12:50:50 / 07.02.25
3'890.00 -0.46% -18.00 3'889.00 3'890.00 4'759
Holcim N
12:51:03 / 07.02.25
95.22 1.08% 1.02 95.22 95.26 416'262
Kühne + Nagel N
12:48:24 / 07.02.25
203.30 -0.39% -0.80 203.30 203.40 46'693
Logitech N
12:49:29 / 07.02.25
90.32 0.22% 0.20 90.28 90.32 137'212
Lonza N
12:50:38 / 07.02.25
610.20 -0.46% -2.80 610.00 610.20 45'933
Nestlé N
12:51:19 / 07.02.25
77.78 0.36% 0.28 77.76 77.78 1'360'802
Novartis N
12:50:44 / 07.02.25
97.83 0.12% 0.12 97.83 97.84 1'131'789
Partners N
12:49:30 / 07.02.25
1'398.00 -1.41% -20.00 1'398.00 1'399.00 14'754
Roche GS
12:50:38 / 07.02.25
288.90 0.42% 1.20 288.90 289.00 361'362
Sika N
12:49:24 / 07.02.25
232.20 -0.47% -1.10 232.10 232.30 133'566
Sonova N
12:49:03 / 07.02.25
306.70 0.07% 0.20 306.70 306.90 27'566
Swiss Life N
12:50:02 / 07.02.25
755.20 0.27% 2.00 755.00 755.40 21'666
Swiss Re N
12:51:18 / 07.02.25
141.90 0.53% 0.75 141.85 141.95 258'878
Swisscom N
12:50:44 / 07.02.25
523.00 1.55% 8.00 522.50 523.00 39'239
UBS N
12:50:54 / 07.02.25
30.32 0.53% 0.16 30.31 30.33 1'999'708
Zurich Insurance N
12:50:36 / 07.02.25
564.00 0.14% 0.80 564.00 564.20 81'802
SMI
12'649.20
0.20%
50.10
1.01%
83.32
-0.31%
176.30
-0.34%
511.00
-1.16%
3'890.00
-0.46%
95.22
1.08%
203.30
-0.39%
90.32
0.22%
610.20
-0.46%
77.78
0.36%
97.83
0.12%
1'398.00
-1.41%
288.90
0.42%
232.20
-0.47%
306.70
0.07%
755.20
0.27%
141.90
0.53%
523.00
1.55%
30.32
0.53%
564.00
0.14%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
12:51:30 / 07.02.25
12'649.20 9.04% 13.35% 0.41% 7.27% 8.79% 14.04% 3.99%
ABB N
12:50:45 / 07.02.25
50.10 1.08% 32.98% 0.30% 1.73% 0.50% 31.36% 64.09%
Alcon N
12:51:28 / 07.02.25
83.32 8.69% 27.33% -0.48% 8.38% 10.92% 23.88% 18.12%
Richemont N
12:50:54 / 07.02.25
176.30 28.28% 52.83% -0.45% 27.29% 46.73% 31.32% 35.50%
Geberit N
12:50:54 / 07.02.25
511.00 0.47% -4.08% 0.04% 2.90% -2.59% 3.76% -14.80%
Givaudan N
12:50:50 / 07.02.25
3'890.00 -1.46% 12.17% -2.43% -0.15% 3.07% 8.33% 4.72%
Holcim N
12:51:03 / 07.02.25
95.22 7.83% 42.68% 3.57% 8.60% 7.64% 46.90% 88.32%
Kühne + Nagel N
12:48:24 / 07.02.25
203.30 -1.78% -29.57% -2.07% 0.35% -2.68% -28.57% -20.05%
Logitech N
12:49:29 / 07.02.25
90.32 20.10% 12.99% -1.27% 15.38% 30.48% 20.78% 23.79%
Lonza N
12:50:38 / 07.02.25
610.20 14.41% 73.31% 4.85% 10.14% 19.09% 37.31% -1.67%
Nestlé N
12:51:19 / 07.02.25
77.78 3.50% -20.52% 0.39% 5.05% 0.34% -18.48% -34.93%
Novartis N
12:50:44 / 07.02.25
97.83 10.16% 15.13% 2.35% 7.40% 6.67% 10.78% 29.12%
Partners N
12:49:30 / 07.02.25
1'398.00 15.28% 16.90% 0.36% 6.23% 13.57% 16.50% 11.43%
Roche GS
12:50:38 / 07.02.25
288.90 12.60% 17.67% 1.01% 8.12% 12.94% 28.46% -16.67%
Sika N
12:49:24 / 07.02.25
232.20 8.11% -14.76% -0.47% 6.51% -1.36% -2.68% -25.10%
Sonova N
12:49:03 / 07.02.25
306.70 3.44% 11.70% -3.92% 1.29% -2.70% 8.22% -5.11%
Swiss Life N
12:50:02 / 07.02.25
755.20 7.66% 28.97% 1.10% 7.43% 5.42% 23.52% 26.84%
Swiss Re N
12:51:18 / 07.02.25
141.90 7.58% 49.27% 1.79% 7.95% 15.98% 42.21% 42.43%
Swisscom N
12:50:44 / 07.02.25
523.00 2.08% 1.78% 1.85% 3.26% 2.05% 4.98% -4.24%
UBS N
12:50:54 / 07.02.25
30.32 8.76% 15.56% -6.25% 1.81% 8.02% 24.88% 61.37%
Zurich Insurance N
12:50:36 / 07.02.25
564.00 4.53% 28.12% 1.84% 6.17% 6.62% 31.19% 28.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
UBS N
12:50:54 / 07.02.25
30.32 0.53% 30.52
09:01
30.08
09:56
32.88
04.02.25
27.78
03.01.25
1'999'708
ABB N
12:50:45 / 07.02.25
50.10 1.01% 50.10
12:50
49.67
09:07
54.00
24.01.25
48.16
03.02.25
764'979
Nestlé N
12:51:19 / 07.02.25
77.78 0.36% 78.26
09:18
77.36
09:01
78.94
31.01.25
73.04
06.01.25
1'360'802
Alcon N
12:51:28 / 07.02.25
83.32 -0.31% 83.56
09:16
82.78
09:02
84.52
06.02.25
73.68
15.01.25
219'287
Logitech N
12:49:29 / 07.02.25
90.32 0.22% 91.06
09:01
90.06
11:36
91.90
31.01.25
73.82
03.01.25
137'212
Holcim N
12:51:03 / 07.02.25
95.22 1.08% 96.22
09:01
94.30
10:01
96.22
07.02.25
84.30
14.01.25
416'262
Novartis N
12:50:44 / 07.02.25
97.83 0.12% 97.83
12:30
96.87
09:01
99.31
06.02.25
88.10
07.01.25
1'131'789
Swiss Re N
12:51:18 / 07.02.25
141.90 0.53% 142.80
09:03
141.85
09:47
142.80
07.02.25
129.40
13.01.25
258'878
Richemont N
12:50:54 / 07.02.25
176.30 -0.34% 176.70
09:01
174.90
09:05
179.00
31.01.25
133.70
03.01.25
283'347
Kühne + Nagel N
12:48:24 / 07.02.25
203.30 -0.39% 205.30
09:11
202.40
11:54
210.60
31.01.25
194.85
04.02.25
46'693
Sika N
12:49:24 / 07.02.25
232.20 -0.47% 236.60
09:01
231.70
11:55
237.40
28.01.25
211.70
03.01.25
133'566
Roche GS
12:50:38 / 07.02.25
288.90 0.42% 289.30
12:29
285.50
09:01
292.10
06.02.25
254.10
03.01.25
361'362
Sonova N
12:49:03 / 07.02.25
306.70 0.07% 309.00
09:16
305.30
09:01
325.70
28.01.25
291.20
06.01.25
27'566
Geberit N
12:50:54 / 07.02.25
511.00 -1.16% 522.20
09:11
510.20
11:56
522.20
07.02.25
486.50
16.01.25
27'043
Swisscom N
12:50:44 / 07.02.25
523.00 1.55% 523.00
12:21
515.00
09:01
523.00
07.02.25
500.00
07.01.25
39'239
Zurich Insurance N
12:50:36 / 07.02.25
564.00 0.14% 566.20
09:03
563.60
09:47
566.20
07.02.25
523.00
13.01.25
81'802
Lonza N
12:50:38 / 07.02.25
610.20 -0.46% 613.40
09:08
606.60
09:01
616.00
06.02.25
532.20
15.01.25
45'933
Swiss Life N
12:50:02 / 07.02.25
755.20 0.27% 760.00
09:03
754.00
11:54
760.00
07.02.25
694.60
13.01.25
21'666
Partners N
12:49:30 / 07.02.25
1'398.00 -1.41% 1'417.50
09:02
1'388.00
11:44
1'418.00
06.02.25
1'230.00
03.01.25
14'754
Givaudan N
12:50:50 / 07.02.25
3'890.00 -0.46% 3'931.00
09:06
3'883.00
10:28
4'085.00
28.01.25
3'780.00
24.01.25
4'759
SMI
12:51:30 / 07.02.25
12'649.20 0.20% 12'653.57
11:00
12'608.11
09:04
12'708.45
31.01.25
11'570.13
03.01.25