×
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 - 15:01:31
- 12'329.75
- 0.19%
- 22.86
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:01:12 / 05.11.25 |
57.62 | -0.89% | -0.52 | 57.60 | 57.62 | 620'708 | |
|
Alcon N 15:01:23 / 05.11.25 |
60.04 | -1.12% | -0.68 | 60.04 | 60.06 | 266'431 | |
|
Amrize N 15:01:32 / 05.11.25 |
41.51 | 0.90% | 0.37 | 41.49 | 41.51 | 231'217 | |
|
Geberit N 15:01:21 / 05.11.25 |
614.60 | 0.03% | 0.20 | 614.40 | 614.80 | 53'089 | |
|
Givaudan N 15:00:02 / 05.11.25 |
3'317.00 | 1.31% | 43.00 | 3'315.00 | 3'317.00 | 3'545 | |
|
Holcim N 15:01:12 / 05.11.25 |
70.80 | 0.85% | 0.60 | 70.78 | 70.82 | 216'848 | |
|
Kühne + Nagel N 15:00:38 / 05.11.25 |
151.90 | 0.83% | 1.25 | 151.85 | 151.90 | 56'424 | |
|
Logitech N 15:01:31 / 05.11.25 |
95.44 | 0.04% | 0.04 | 95.42 | 95.46 | 96'608 | |
|
Lonza N 15:01:26 / 05.11.25 |
533.40 | -1.22% | -6.60 | 533.40 | 533.80 | 25'418 | |
|
Nestlé N 15:01:15 / 05.11.25 |
78.93 | 0.04% | 0.03 | 78.93 | 78.94 | 740'486 | |
|
Novartis N 15:00:35 / 05.11.25 |
101.34 | -0.14% | -0.14 | 101.32 | 101.34 | 491'715 | |
|
Partners N 15:00:36 / 05.11.25 |
962.00 | 0.31% | 3.00 | 961.40 | 961.80 | 15'117 | |
|
Richemont N 15:01:26 / 05.11.25 |
157.75 | 0.16% | 0.25 | 157.70 | 157.75 | 148'929 | |
|
Roche GS 15:01:32 / 05.11.25 |
263.30 | -0.27% | -0.70 | 263.20 | 263.30 | 168'703 | |
|
Sika N 15:01:01 / 05.11.25 |
151.75 | 1.51% | 2.25 | 151.75 | 151.85 | 153'403 | |
|
SMI 15:01:32 / 05.11.25 |
12'329.83 | 0.19% | 22.94 | ||||
|
Swiss Life N 15:01:31 / 05.11.25 |
876.60 | -0.59% | -5.20 | 876.40 | 876.80 | 19'379 | |
|
Swiss Re N 15:01:32 / 05.11.25 |
148.80 | 0.92% | 1.35 | 148.75 | 148.80 | 104'058 | |
|
Swisscom N 15:00:35 / 05.11.25 |
573.50 | -0.61% | -3.50 | 573.00 | 573.50 | 21'226 | |
|
UBS N 15:01:19 / 05.11.25 |
31.39 | 2.78% | 0.85 | 31.37 | 31.39 | 3'017'771 | |
|
Zurich Insurance N 15:01:11 / 05.11.25 |
566.00 | 0.68% | 3.80 | 566.00 | 566.20 | 48'656 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 15:01:12 / 05.11.25 |
70.80 | 57.88% | 108.92% | -1.23% | 8.46% | 4.27% | 56.09% | 194.02% |
|
Logitech N 15:01:31 / 05.11.25 |
95.44 | 27.13% | 19.61% | 3.16% | 5.18% | 19.96% | 39.41% | 90.04% |
|
Swiss Life N 15:01:31 / 05.11.25 |
876.60 | 26.04% | 50.99% | 0.21% | 1.11% | -1.53% | 20.25% | 82.30% |
|
Geberit N 15:01:21 / 05.11.25 |
614.60 | 19.39% | 13.99% | 3.85% | 1.49% | -3.49% | 19.43% | 46.56% |
|
ABB N 15:01:12 / 05.11.25 |
57.62 | 18.48% | 55.87% | -3.32% | -2.24% | 6.98% | 14.78% | 105.95% |
|
Novartis N 15:00:35 / 05.11.25 |
101.34 | 14.41% | 19.57% | 2.88% | -4.85% | 3.92% | 8.08% | 31.91% |
|
Swisscom N 15:00:35 / 05.11.25 |
573.50 | 14.37% | 14.03% | -0.61% | -3.13% | -1.63% | 9.45% | 18.12% |
|
Richemont N 15:01:26 / 05.11.25 |
157.75 | 14.21% | 36.07% | -2.53% | -1.31% | 19.69% | 26.05% | 51.01% |
|
Swiss Re N 15:01:32 / 05.11.25 |
148.80 | 12.39% | 55.93% | 0.20% | -3.28% | -1.23% | 33.04% | 95.76% |
|
UBS N 15:01:19 / 05.11.25 |
31.39 | 10.13% | 17.01% | 2.58% | -4.36% | -1.48% | 8.92% | 87.94% |
|
SMI 15:01:32 / 05.11.25 |
12'329.83 | 6.28% | 10.50% | 0.13% | -2.52% | 2.93% | 4.07% | 14.08% |
|
Nestlé N 15:01:15 / 05.11.25 |
78.93 | 5.37% | -19.09% | 0.59% | 5.30% | 9.34% | -0.54% | -27.39% |
|
Zurich Insurance N 15:01:11 / 05.11.25 |
566.00 | 4.34% | 27.89% | -0.53% | -2.38% | -2.72% | 8.72% | 30.90% |
|
Roche GS 15:01:32 / 05.11.25 |
263.30 | 3.33% | 7.98% | 1.11% | -9.61% | 5.45% | -0.34% | -19.12% |
|
Lonza N 15:01:26 / 05.11.25 |
533.40 | 0.78% | 52.67% | -5.69% | -2.09% | -3.12% | -0.71% | 12.69% |
|
Givaudan N 15:00:02 / 05.11.25 |
3'317.00 | -17.45% | -6.03% | -0.75% | -2.10% | -0.54% | -15.32% | 12.78% |
|
Alcon N 15:01:23 / 05.11.25 |
60.04 | -21.04% | -7.50% | 1.04% | -2.12% | -14.30% | -24.72% | 5.75% |
|
Partners N 15:00:36 / 05.11.25 |
962.00 | -22.03% | -20.94% | -2.83% | -7.37% | -14.26% | -21.85% | 6.41% |
|
Kühne + Nagel N 15:00:38 / 05.11.25 |
151.90 | -27.50% | -48.02% | -3.49% | -0.13% | -11.07% | -26.90% | -27.92% |
|
Sika N 15:01:01 / 05.11.25 |
151.75 | -30.72% | -45.38% | -4.02% | -12.33% | -19.92% | -36.98% | -33.32% |
|
Amrize N 15:01:32 / 05.11.25 |
41.51 | 0.00% | 0.00% | -1.75% | 6.52% | 0.56% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:01:12 / 05.11.25 |
57.62 | -0.89% |
58.36 09:15 |
57.30 13:04 |
61.06 16.10.25 |
37.25 07.04.25 |
620'708 |
|
Alcon N 15:01:23 / 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 |
266'431 |
|
Amrize N 15:01:32 / 05.11.25 |
41.51 | 0.90% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
231'217 |
|
Geberit N 15:01:21 / 05.11.25 |
614.60 | 0.03% |
627.40 09:07 |
610.60 12:55 |
653.80 07.08.25 |
486.50 16.01.25 |
53'089 |
|
Givaudan N 15:00:02 / 05.11.25 |
3'317.00 | 1.31% |
3'321.00 09:47 |
3'270.00 09:01 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
3'545 |
|
Holcim N 15:01:12 / 05.11.25 |
70.80 | 0.85% |
70.94 14:44 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
216'848 |
|
Kühne + Nagel N 15:00:38 / 05.11.25 |
151.90 | 0.83% |
152.70 09:15 |
150.65 09:00 |
218.80 10.03.25 |
147.40 30.09.25 |
56'424 |
|
Logitech N 15:01:31 / 05.11.25 |
95.44 | 0.04% |
95.58 14:45 |
93.30 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
96'608 |
|
Lonza N 15:01:26 / 05.11.25 |
533.40 | -1.22% |
537.80 09:00 |
529.60 10:32 |
616.00 06.02.25 |
467.80 07.04.25 |
25'418 |
|
Nestlé N 15:01:15 / 05.11.25 |
78.93 | 0.04% |
79.44 09:12 |
78.67 12:17 |
91.72 24.03.25 |
69.90 04.08.25 |
740'486 |
|
Novartis N 15:00:35 / 05.11.25 |
101.34 | -0.14% |
101.68 13:08 |
100.80 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
491'715 |
|
Partners N 15:00:36 / 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 |
15'117 |
|
Richemont N 15:01:26 / 05.11.25 |
157.75 | 0.16% |
158.00 14:45 |
154.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
148'929 |
|
Roche GS 15:01:32 / 05.11.25 |
263.30 | -0.27% |
264.10 12:44 |
260.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
168'703 |
|
Sika N 15:01:01 / 05.11.25 |
151.75 | 1.51% |
152.10 12:56 |
148.20 09:01 |
245.50 21.02.25 |
147.75 04.11.25 |
153'403 |
|
SMI 15:01:32 / 05.11.25 |
12'329.83 | 0.19% |
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 15:01:31 / 05.11.25 |
876.60 | -0.59% |
884.20 09:03 |
872.40 11:43 |
912.20 21.08.25 |
660.00 07.04.25 |
19'379 |
|
Swiss Re N 15:01:32 / 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 |
104'058 |
|
Swisscom N 15:00:35 / 05.11.25 |
573.50 | -0.61% |
580.50 09:59 |
573.50 14:26 |
598.50 22.10.25 |
491.00 10.04.25 |
21'226 |
|
UBS N 15:01:19 / 05.11.25 |
31.39 | 2.78% |
31.53 14:34 |
30.40 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
3'017'771 |
|
Zurich Insurance N 15:01:11 / 05.11.25 |
566.00 | 0.68% |
566.20 14:56 |
561.60 10:30 |
625.20 28.03.25 |
519.60 11.04.25 |
48'656 |