×
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 - 13:55:11
- 12'323.77
- 0.14%
- 16.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 13:55:08 / 05.11.25 |
57.60 | -0.93% | -0.54 | 57.56 | 57.60 | 523'482 | |
|
Alcon N 13:55:04 / 05.11.25 |
59.92 | -1.32% | -0.80 | 59.92 | 59.94 | 245'250 | |
|
Amrize N 13:54:25 / 05.11.25 |
41.53 | 0.95% | 0.39 | 41.51 | 41.53 | 205'281 | |
|
Geberit N 13:54:35 / 05.11.25 |
615.40 | 0.16% | 1.00 | 615.60 | 616.00 | 49'790 | |
|
Givaudan N 13:51:08 / 05.11.25 |
3'308.00 | 1.04% | 34.00 | 3'306.00 | 3'308.00 | 3'175 | |
|
Holcim N 13:54:55 / 05.11.25 |
70.72 | 0.74% | 0.52 | 70.72 | 70.74 | 176'316 | |
|
Kühne + Nagel N 13:53:33 / 05.11.25 |
152.20 | 1.03% | 1.55 | 152.15 | 152.20 | 48'435 | |
|
Logitech N 13:54:50 / 05.11.25 |
95.26 | -0.15% | -0.14 | 95.24 | 95.26 | 89'180 | |
|
Lonza N 13:54:50 / 05.11.25 |
534.20 | -1.07% | -5.80 | 534.00 | 534.40 | 22'960 | |
|
Nestlé N 13:54:52 / 05.11.25 |
78.89 | -0.01% | -0.01 | 78.87 | 78.89 | 672'237 | |
|
Novartis N 13:54:24 / 05.11.25 |
101.44 | -0.04% | -0.04 | 101.44 | 101.46 | 426'017 | |
|
Partners N 13:54:51 / 05.11.25 |
962.00 | 0.31% | 3.00 | 962.00 | 962.20 | 13'467 | |
|
Richemont N 13:53:33 / 05.11.25 |
157.15 | -0.22% | -0.35 | 157.15 | 157.20 | 132'699 | |
|
Roche GS 13:55:07 / 05.11.25 |
262.80 | -0.45% | -1.20 | 262.80 | 262.90 | 144'408 | |
|
Sika N 13:55:10 / 05.11.25 |
151.65 | 1.44% | 2.15 | 151.60 | 151.70 | 132'896 | |
|
SMI 13:55:12 / 05.11.25 |
12'323.77 | 0.14% | 16.88 | ||||
|
Swiss Life N 13:54:45 / 05.11.25 |
875.40 | -0.73% | -6.40 | 875.40 | 875.80 | 16'261 | |
|
Swiss Re N 13:54:00 / 05.11.25 |
148.80 | 0.92% | 1.35 | 148.75 | 148.85 | 93'520 | |
|
Swisscom N 13:50:50 / 05.11.25 |
575.00 | -0.35% | -2.00 | 575.00 | 575.50 | 18'991 | |
|
UBS N 13:55:00 / 05.11.25 |
31.47 | 3.05% | 0.93 | 31.46 | 31.47 | 2'374'869 | |
|
Zurich Insurance N 13:52:08 / 05.11.25 |
564.40 | 0.39% | 2.20 | 564.20 | 564.40 | 40'658 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 13:54:55 / 05.11.25 |
70.72 | 57.88% | 108.92% | -1.34% | 8.33% | 4.15% | 55.91% | 194.02% |
|
Logitech N 13:54:50 / 05.11.25 |
95.26 | 27.13% | 19.61% | 2.96% | 4.98% | 19.73% | 39.15% | 90.04% |
|
Swiss Life N 13:54:45 / 05.11.25 |
875.40 | 26.04% | 50.99% | 0.07% | 0.97% | -1.66% | 20.08% | 82.30% |
|
Geberit N 13:54:35 / 05.11.25 |
615.40 | 19.39% | 13.99% | 3.99% | 1.62% | -3.36% | 19.59% | 46.56% |
|
ABB N 13:55:08 / 05.11.25 |
57.60 | 18.48% | 55.87% | -3.36% | -2.27% | 6.94% | 14.74% | 105.95% |
|
Novartis N 13:54:24 / 05.11.25 |
101.44 | 14.41% | 19.57% | 2.98% | -4.75% | 4.02% | 8.19% | 31.91% |
|
Swisscom N 13:50:50 / 05.11.25 |
575.00 | 14.37% | 14.03% | -0.35% | -2.87% | -1.37% | 9.73% | 18.12% |
|
Richemont N 13:53:33 / 05.11.25 |
157.15 | 14.21% | 36.07% | -2.90% | -1.69% | 19.23% | 25.57% | 51.01% |
|
Swiss Re N 13:54:00 / 05.11.25 |
148.80 | 12.39% | 55.93% | 0.20% | -3.28% | -1.23% | 33.04% | 95.76% |
|
UBS N 13:55:00 / 05.11.25 |
31.47 | 10.13% | 17.01% | 2.84% | -4.11% | -1.22% | 9.20% | 87.94% |
|
SMI 13:55:12 / 05.11.25 |
12'323.77 | 6.23% | 10.50% | 0.08% | -2.56% | 2.88% | 4.02% | 14.08% |
|
Nestlé N 13:54:52 / 05.11.25 |
78.89 | 5.37% | -19.09% | 0.54% | 5.24% | 9.28% | -0.59% | -27.39% |
|
Zurich Insurance N 13:52:08 / 05.11.25 |
564.40 | 4.34% | 27.89% | -0.81% | -2.66% | -2.99% | 8.41% | 30.90% |
|
Roche GS 13:55:07 / 05.11.25 |
262.80 | 3.33% | 7.98% | 0.92% | -9.78% | 5.25% | -0.53% | -19.12% |
|
Lonza N 13:54:50 / 05.11.25 |
534.20 | 0.78% | 52.67% | -5.55% | -1.95% | -2.98% | -0.56% | 12.69% |
|
Givaudan N 13:51:08 / 05.11.25 |
3'308.00 | -17.45% | -6.03% | -1.02% | -2.36% | -0.81% | -15.55% | 12.78% |
|
Alcon N 13:55:04 / 05.11.25 |
59.92 | -21.04% | -7.50% | 0.84% | -2.31% | -14.47% | -24.87% | 5.75% |
|
Partners N 13:54:51 / 05.11.25 |
962.00 | -22.03% | -20.94% | -2.83% | -7.37% | -14.26% | -21.85% | 6.41% |
|
Kühne + Nagel N 13:53:33 / 05.11.25 |
152.20 | -27.50% | -48.02% | -3.30% | 0.07% | -10.89% | -26.76% | -27.92% |
|
Sika N 13:55:10 / 05.11.25 |
151.65 | -30.72% | -45.38% | -4.08% | -12.39% | -19.97% | -37.02% | -33.32% |
|
Amrize N 13:54:25 / 05.11.25 |
41.53 | 0.00% | 0.00% | -1.70% | 6.57% | 0.61% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 13:55:08 / 05.11.25 |
57.60 | -0.93% |
58.36 09:15 |
57.30 13:04 |
61.06 16.10.25 |
37.25 07.04.25 |
523'482 |
|
Alcon N 13:55:04 / 05.11.25 |
59.92 | -1.32% |
60.32 09:59 |
59.64 09:11 |
87.00 26.02.25 |
57.68 14.10.25 |
245'250 |
|
Amrize N 13:54:25 / 05.11.25 |
41.53 | 0.95% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
205'281 |
|
Geberit N 13:54:35 / 05.11.25 |
615.40 | 0.16% |
627.40 09:07 |
610.60 12:55 |
653.80 07.08.25 |
486.50 16.01.25 |
49'790 |
|
Givaudan N 13:51:08 / 05.11.25 |
3'308.00 | 1.04% |
3'321.00 09:47 |
3'270.00 09:01 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
3'175 |
|
Holcim N 13:54:55 / 05.11.25 |
70.72 | 0.74% |
70.84 13:40 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
176'316 |
|
Kühne + Nagel N 13:53:33 / 05.11.25 |
152.20 | 1.03% |
152.70 09:15 |
150.65 09:00 |
218.80 10.03.25 |
147.40 30.09.25 |
48'435 |
|
Logitech N 13:54:50 / 05.11.25 |
95.26 | -0.15% |
95.40 13:45 |
93.30 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
89'180 |
|
Lonza N 13:54:50 / 05.11.25 |
534.20 | -1.07% |
537.80 09:00 |
529.60 10:32 |
616.00 06.02.25 |
467.80 07.04.25 |
22'960 |
|
Nestlé N 13:54:52 / 05.11.25 |
78.89 | -0.01% |
79.44 09:12 |
78.67 12:17 |
91.72 24.03.25 |
69.90 04.08.25 |
672'237 |
|
Novartis N 13:54:24 / 05.11.25 |
101.44 | -0.04% |
101.68 13:08 |
100.80 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
426'017 |
|
Partners N 13:54:51 / 05.11.25 |
962.00 | 0.31% |
964.20 09:51 |
949.20 09:04 |
1'426.50 14.02.25 |
939.60 04.11.25 |
13'467 |
|
Richemont N 13:53:33 / 05.11.25 |
157.15 | -0.22% |
157.75 10:57 |
154.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
132'699 |
|
Roche GS 13:55:07 / 05.11.25 |
262.80 | -0.45% |
264.10 12:44 |
260.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
144'408 |
|
Sika N 13:55:10 / 05.11.25 |
151.65 | 1.44% |
152.10 12:56 |
148.20 09:01 |
245.50 21.02.25 |
147.75 04.11.25 |
132'896 |
|
SMI 13:55:12 / 05.11.25 |
12'323.77 | 0.14% |
12'337.55 13:09 |
12'255.77 09:02 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 13:54:45 / 05.11.25 |
875.40 | -0.73% |
884.20 09:03 |
872.40 11:43 |
912.20 21.08.25 |
660.00 07.04.25 |
16'261 |
|
Swiss Re N 13:54:00 / 05.11.25 |
148.80 | 0.92% |
149.00 13:43 |
147.55 10:33 |
156.80 07.08.25 |
121.75 07.04.25 |
93'520 |
|
Swisscom N 13:50:50 / 05.11.25 |
575.00 | -0.35% |
580.50 09:59 |
574.00 13:34 |
598.50 22.10.25 |
491.00 10.04.25 |
18'991 |
|
UBS N 13:55:00 / 05.11.25 |
31.47 | 3.05% |
31.49 11:43 |
30.40 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
2'374'869 |
|
Zurich Insurance N 13:52:08 / 05.11.25 |
564.40 | 0.39% |
565.00 13:45 |
561.60 10:30 |
625.20 28.03.25 |
519.60 11.04.25 |
40'658 |