×
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
- 05.11.2025 - 12:12:48
- 12'302.59
- -0.03%
- -4.30
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 12:12:46 / 05.11.25 |
57.76 | -0.65% | -0.38 | 57.72 | 57.76 | 276'241 | |
|
Alcon N 12:12:33 / 05.11.25 |
60.04 | -1.12% | -0.68 | 60.02 | 60.04 | 202'317 | |
|
Amrize N 12:12:39 / 05.11.25 |
41.36 | 0.53% | 0.22 | 41.36 | 41.37 | 138'752 | |
|
Geberit N 12:11:42 / 05.11.25 |
614.60 | 0.03% | 0.20 | 614.00 | 614.40 | 36'105 | |
|
Givaudan N 12:12:32 / 05.11.25 |
3'306.00 | 0.98% | 32.00 | 3'305.00 | 3'307.00 | 2'694 | |
|
Holcim N 12:12:04 / 05.11.25 |
70.44 | 0.34% | 0.24 | 70.42 | 70.44 | 128'646 | |
|
Kühne + Nagel N 12:12:08 / 05.11.25 |
151.60 | 0.63% | 0.95 | 151.50 | 151.65 | 32'530 | |
|
Logitech N 12:11:56 / 05.11.25 |
94.96 | -0.46% | -0.44 | 94.94 | 94.98 | 74'750 | |
|
Lonza N 12:09:42 / 05.11.25 |
530.80 | -1.70% | -9.20 | 530.80 | 531.00 | 16'720 | |
|
Nestlé N 12:12:38 / 05.11.25 |
78.69 | -0.27% | -0.21 | 78.68 | 78.70 | 480'106 | |
|
Novartis N 12:12:24 / 05.11.25 |
101.22 | -0.26% | -0.26 | 101.20 | 101.22 | 310'364 | |
|
Partners N 12:12:48 / 05.11.25 |
958.60 | -0.04% | -0.40 | 958.40 | 958.80 | 10'741 | |
|
Richemont N 12:11:52 / 05.11.25 |
156.65 | -0.54% | -0.85 | 156.65 | 156.70 | 112'767 | |
|
Roche GS 12:12:24 / 05.11.25 |
263.00 | -0.38% | -1.00 | 262.90 | 263.10 | 108'739 | |
|
Sika N 12:11:54 / 05.11.25 |
151.70 | 1.47% | 2.20 | 151.65 | 151.75 | 102'795 | |
|
SMI 12:12:49 / 05.11.25 |
12'302.54 | -0.04% | -4.35 | ||||
|
Swiss Life N 12:10:15 / 05.11.25 |
873.00 | -1.00% | -8.80 | 872.20 | 872.60 | 13'634 | |
|
Swiss Re N 12:12:45 / 05.11.25 |
148.35 | 0.61% | 0.90 | 148.30 | 148.40 | 72'066 | |
|
Swisscom N 12:11:47 / 05.11.25 |
574.50 | -0.43% | -2.50 | 574.00 | 574.50 | 15'684 | |
|
UBS N 12:11:19 / 05.11.25 |
31.34 | 2.62% | 0.80 | 31.34 | 31.35 | 1'969'987 | |
|
Zurich Insurance N 12:12:12 / 05.11.25 |
563.40 | 0.21% | 1.20 | 563.20 | 563.40 | 33'277 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 12:12:04 / 05.11.25 |
70.44 | 57.88% | 108.92% | -1.73% | 7.90% | 3.74% | 55.29% | 194.02% |
|
Logitech N 12:11:56 / 05.11.25 |
94.96 | 27.13% | 19.61% | 2.64% | 4.65% | 19.36% | 38.71% | 90.04% |
|
Swiss Life N 12:10:15 / 05.11.25 |
873.00 | 26.04% | 50.99% | -0.21% | 0.69% | -1.93% | 19.75% | 82.30% |
|
Geberit N 12:11:42 / 05.11.25 |
614.60 | 19.39% | 13.99% | 3.85% | 1.49% | -3.49% | 19.43% | 46.56% |
|
ABB N 12:12:46 / 05.11.25 |
57.76 | 18.48% | 55.87% | -3.09% | -2.00% | 7.24% | 15.06% | 105.95% |
|
Novartis N 12:12:24 / 05.11.25 |
101.22 | 14.41% | 19.57% | 2.76% | -4.96% | 3.79% | 7.96% | 31.91% |
|
Swisscom N 12:11:47 / 05.11.25 |
574.50 | 14.37% | 14.03% | -0.43% | -2.96% | -1.46% | 9.64% | 18.12% |
|
Richemont N 12:11:52 / 05.11.25 |
156.65 | 14.21% | 36.07% | -3.21% | -2.00% | 18.85% | 25.17% | 51.01% |
|
Swiss Re N 12:12:45 / 05.11.25 |
148.35 | 12.39% | 55.93% | -0.10% | -3.57% | -1.53% | 32.63% | 95.76% |
|
UBS N 12:11:19 / 05.11.25 |
31.34 | 10.13% | 17.01% | 2.42% | -4.51% | -1.63% | 8.74% | 87.94% |
|
SMI 12:12:49 / 05.11.25 |
12'302.54 | 6.05% | 10.50% | -0.09% | -2.73% | 2.70% | 3.84% | 14.08% |
|
Nestlé N 12:12:38 / 05.11.25 |
78.69 | 5.37% | -19.09% | 0.28% | 4.98% | 9.00% | -0.84% | -27.39% |
|
Zurich Insurance N 12:12:12 / 05.11.25 |
563.40 | 4.34% | 27.89% | -0.98% | -2.83% | -3.16% | 8.22% | 30.90% |
|
Roche GS 12:12:24 / 05.11.25 |
263.00 | 3.33% | 7.98% | 1.00% | -9.72% | 5.33% | -0.45% | -19.12% |
|
Lonza N 12:09:42 / 05.11.25 |
530.80 | 0.78% | 52.67% | -6.15% | -2.57% | -3.60% | -1.19% | 12.69% |
|
Givaudan N 12:12:32 / 05.11.25 |
3'306.00 | -17.45% | -6.03% | -1.08% | -2.42% | -0.87% | -15.60% | 12.78% |
|
Alcon N 12:12:33 / 05.11.25 |
60.04 | -21.04% | -7.50% | 1.04% | -2.12% | -14.30% | -24.72% | 5.75% |
|
Partners N 12:12:48 / 05.11.25 |
958.60 | -22.03% | -20.94% | -3.17% | -7.69% | -14.56% | -22.13% | 6.41% |
|
Kühne + Nagel N 12:12:08 / 05.11.25 |
151.60 | -27.50% | -48.02% | -3.68% | -0.33% | -11.24% | -27.05% | -27.92% |
|
Sika N 12:11:54 / 05.11.25 |
151.70 | -30.72% | -45.38% | -4.05% | -12.36% | -19.95% | -37.00% | -33.32% |
|
Amrize N 12:12:39 / 05.11.25 |
41.36 | 0.00% | 0.00% | -2.11% | 6.13% | 0.19% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 12:12:46 / 05.11.25 |
57.76 | -0.65% |
58.36 09:15 |
57.62 12:01 |
61.06 16.10.25 |
37.25 07.04.25 |
276'241 |
|
Alcon N 12:12:33 / 05.11.25 |
60.04 | -1.12% |
60.32 09:59 |
59.64 09:11 |
87.00 26.02.25 |
57.68 14.10.25 |
202'317 |
|
Amrize N 12:12:39 / 05.11.25 |
41.36 | 0.53% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
138'752 |
|
Geberit N 12:11:42 / 05.11.25 |
614.60 | 0.03% |
627.40 09:07 |
614.00 12:05 |
653.80 07.08.25 |
486.50 16.01.25 |
36'105 |
|
Givaudan N 12:12:32 / 05.11.25 |
3'306.00 | 0.98% |
3'321.00 09:47 |
3'270.00 09:01 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
2'694 |
|
Holcim N 12:12:04 / 05.11.25 |
70.44 | 0.34% |
70.64 11:47 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
128'646 |
|
Kühne + Nagel N 12:12:08 / 05.11.25 |
151.60 | 0.63% |
152.70 09:15 |
150.65 09:00 |
218.80 10.03.25 |
147.40 30.09.25 |
32'530 |
|
Logitech N 12:11:56 / 05.11.25 |
94.96 | -0.46% |
95.06 11:36 |
93.30 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
74'750 |
|
Lonza N 12:09:42 / 05.11.25 |
530.80 | -1.70% |
537.80 09:00 |
529.60 10:32 |
616.00 06.02.25 |
467.80 07.04.25 |
16'720 |
|
Nestlé N 12:12:38 / 05.11.25 |
78.69 | -0.27% |
79.44 09:12 |
78.69 11:58 |
91.72 24.03.25 |
69.90 04.08.25 |
480'106 |
|
Novartis N 12:12:24 / 05.11.25 |
101.22 | -0.26% |
101.50 10:00 |
100.80 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
310'364 |
|
Partners N 12:12:48 / 05.11.25 |
958.60 | -0.04% |
964.20 09:51 |
949.20 09:04 |
1'426.50 14.02.25 |
939.60 04.11.25 |
10'741 |
|
Richemont N 12:11:52 / 05.11.25 |
156.65 | -0.54% |
157.75 10:57 |
154.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
112'767 |
|
Roche GS 12:12:24 / 05.11.25 |
263.00 | -0.38% |
263.50 10:06 |
260.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
108'739 |
|
Sika N 12:11:54 / 05.11.25 |
151.70 | 1.47% |
151.80 12:03 |
148.20 09:01 |
245.50 21.02.25 |
147.75 04.11.25 |
102'795 |
|
SMI 12:12:49 / 05.11.25 |
12'302.54 | -0.04% |
12'336.00 09:55 |
12'255.77 09:02 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 12:10:15 / 05.11.25 |
873.00 | -1.00% |
884.20 09:03 |
872.40 11:43 |
912.20 21.08.25 |
660.00 07.04.25 |
13'634 |
|
Swiss Re N 12:12:45 / 05.11.25 |
148.35 | 0.61% |
148.45 09:56 |
147.55 10:33 |
156.80 07.08.25 |
121.75 07.04.25 |
72'066 |
|
Swisscom N 12:11:47 / 05.11.25 |
574.50 | -0.43% |
580.50 09:59 |
574.50 12:10 |
598.50 22.10.25 |
491.00 10.04.25 |
15'684 |
|
UBS N 12:11:19 / 05.11.25 |
31.34 | 2.62% |
31.49 11:43 |
30.40 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
1'969'987 |
|
Zurich Insurance N 12:12:12 / 05.11.25 |
563.40 | 0.21% |
564.60 09:06 |
561.60 10:30 |
625.20 28.03.25 |
519.60 11.04.25 |
33'277 |