×
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 - 14:06:09
- 12'323.60
- 0.14%
- 16.71
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:05:08 / 05.11.25 |
57.66 | -0.83% | -0.48 | 57.68 | 57.70 | 540'071 | |
|
Alcon N 14:05:51 / 05.11.25 |
59.96 | -1.25% | -0.76 | 59.96 | 59.98 | 247'253 | |
|
Amrize N 14:05:53 / 05.11.25 |
41.54 | 0.97% | 0.40 | 41.54 | 41.55 | 207'906 | |
|
Geberit N 14:05:51 / 05.11.25 |
616.20 | 0.29% | 1.80 | 616.00 | 616.40 | 49'988 | |
|
Givaudan N 14:06:02 / 05.11.25 |
3'308.00 | 1.04% | 34.00 | 3'307.00 | 3'309.00 | 3'230 | |
|
Holcim N 14:04:06 / 05.11.25 |
70.76 | 0.80% | 0.56 | 70.76 | 70.78 | 180'190 | |
|
Kühne + Nagel N 14:05:42 / 05.11.25 |
152.35 | 1.13% | 1.70 | 152.35 | 152.45 | 49'877 | |
|
Logitech N 14:04:34 / 05.11.25 |
95.32 | -0.08% | -0.08 | 95.30 | 95.36 | 89'803 | |
|
Lonza N 14:02:59 / 05.11.25 |
533.40 | -1.22% | -6.60 | 533.20 | 533.60 | 23'534 | |
|
Nestlé N 14:05:45 / 05.11.25 |
78.82 | -0.10% | -0.08 | 78.82 | 78.83 | 676'924 | |
|
Novartis N 14:05:23 / 05.11.25 |
101.36 | -0.12% | -0.12 | 101.36 | 101.38 | 434'007 | |
|
Partners N 14:05:30 / 05.11.25 |
963.60 | 0.48% | 4.60 | 963.60 | 964.00 | 13'762 | |
|
Richemont N 14:05:51 / 05.11.25 |
157.35 | -0.10% | -0.15 | 157.30 | 157.35 | 135'846 | |
|
Roche GS 14:05:38 / 05.11.25 |
262.70 | -0.49% | -1.30 | 262.60 | 262.80 | 146'770 | |
|
Sika N 14:04:19 / 05.11.25 |
151.85 | 1.57% | 2.35 | 151.85 | 151.95 | 137'335 | |
|
SMI 14:06:11 / 05.11.25 |
12'323.60 | 0.14% | 16.71 | ||||
|
Swiss Life N 14:02:59 / 05.11.25 |
875.80 | -0.68% | -6.00 | 875.80 | 876.20 | 16'712 | |
|
Swiss Re N 14:03:02 / 05.11.25 |
148.90 | 0.98% | 1.45 | 148.90 | 148.95 | 94'121 | |
|
Swisscom N 14:02:35 / 05.11.25 |
575.50 | -0.26% | -1.50 | 575.00 | 576.00 | 19'406 | |
|
UBS N 14:05:16 / 05.11.25 |
31.48 | 3.08% | 0.94 | 31.46 | 31.48 | 2'440'241 | |
|
Zurich Insurance N 14:04:55 / 05.11.25 |
564.40 | 0.39% | 2.20 | 564.60 | 564.80 | 41'614 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 14:04:06 / 05.11.25 |
70.76 | 57.88% | 108.92% | -1.28% | 8.39% | 4.21% | 56.00% | 194.02% |
|
Logitech N 14:04:34 / 05.11.25 |
95.32 | 27.13% | 19.61% | 3.03% | 5.05% | 19.81% | 39.23% | 90.04% |
|
Swiss Life N 14:02:59 / 05.11.25 |
875.80 | 26.04% | 50.99% | 0.11% | 1.01% | -1.62% | 20.14% | 82.30% |
|
Geberit N 14:05:51 / 05.11.25 |
616.20 | 19.39% | 13.99% | 4.12% | 1.75% | -3.23% | 19.74% | 46.56% |
|
ABB N 14:05:08 / 05.11.25 |
57.66 | 18.48% | 55.87% | -3.26% | -2.17% | 7.06% | 14.86% | 105.95% |
|
Novartis N 14:05:23 / 05.11.25 |
101.36 | 14.41% | 19.57% | 2.90% | -4.83% | 3.94% | 8.11% | 31.91% |
|
Swisscom N 14:02:35 / 05.11.25 |
575.50 | 14.37% | 14.03% | -0.26% | -2.79% | -1.29% | 9.83% | 18.12% |
|
Richemont N 14:05:51 / 05.11.25 |
157.35 | 14.21% | 36.07% | -2.78% | -1.56% | 19.39% | 25.73% | 51.01% |
|
Swiss Re N 14:03:02 / 05.11.25 |
148.90 | 12.39% | 55.93% | 0.27% | -3.22% | -1.16% | 33.12% | 95.76% |
|
UBS N 14:05:16 / 05.11.25 |
31.48 | 10.13% | 17.01% | 2.88% | -4.08% | -1.19% | 9.23% | 87.94% |
|
SMI 14:06:11 / 05.11.25 |
12'323.60 | 6.23% | 10.50% | 0.08% | -2.57% | 2.88% | 4.02% | 14.08% |
|
Nestlé N 14:05:45 / 05.11.25 |
78.82 | 5.37% | -19.09% | 0.45% | 5.15% | 9.18% | -0.68% | -27.39% |
|
Zurich Insurance N 14:04:55 / 05.11.25 |
564.40 | 4.34% | 27.89% | -0.81% | -2.66% | -2.99% | 8.41% | 30.90% |
|
Roche GS 14:05:38 / 05.11.25 |
262.70 | 3.33% | 7.98% | 0.88% | -9.82% | 5.21% | -0.57% | -19.12% |
|
Lonza N 14:02:59 / 05.11.25 |
533.40 | 0.78% | 52.67% | -5.69% | -2.09% | -3.12% | -0.71% | 12.69% |
|
Givaudan N 14:06:02 / 05.11.25 |
3'308.00 | -17.45% | -6.03% | -1.02% | -2.36% | -0.81% | -15.55% | 12.78% |
|
Alcon N 14:05:51 / 05.11.25 |
59.96 | -21.04% | -7.50% | 0.91% | -2.25% | -14.42% | -24.82% | 5.75% |
|
Partners N 14:05:30 / 05.11.25 |
963.60 | -22.03% | -20.94% | -2.67% | -7.21% | -14.12% | -21.72% | 6.41% |
|
Kühne + Nagel N 14:05:42 / 05.11.25 |
152.35 | -27.50% | -48.02% | -3.21% | 0.16% | -10.80% | -26.68% | -27.92% |
|
Sika N 14:04:19 / 05.11.25 |
151.85 | -30.72% | -45.38% | -3.95% | -12.28% | -19.87% | -36.94% | -33.32% |
|
Amrize N 14:05:53 / 05.11.25 |
41.54 | 0.00% | 0.00% | -1.68% | 6.59% | 0.63% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:05:08 / 05.11.25 |
57.66 | -0.83% |
58.36 09:15 |
57.30 13:04 |
61.06 16.10.25 |
37.25 07.04.25 |
540'071 |
|
Alcon N 14:05:51 / 05.11.25 |
59.96 | -1.25% |
60.32 09:59 |
59.64 09:11 |
87.00 26.02.25 |
57.68 14.10.25 |
247'253 |
|
Amrize N 14:05:53 / 05.11.25 |
41.54 | 0.97% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
207'906 |
|
Geberit N 14:05:51 / 05.11.25 |
616.20 | 0.29% |
627.40 09:07 |
610.60 12:55 |
653.80 07.08.25 |
486.50 16.01.25 |
49'988 |
|
Givaudan N 14:06:02 / 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 |
3'230 |
|
Holcim N 14:04:06 / 05.11.25 |
70.76 | 0.80% |
70.84 13:40 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
180'190 |
|
Kühne + Nagel N 14:05:42 / 05.11.25 |
152.35 | 1.13% |
152.70 09:15 |
150.65 09:00 |
218.80 10.03.25 |
147.40 30.09.25 |
49'877 |
|
Logitech N 14:04:34 / 05.11.25 |
95.32 | -0.08% |
95.40 13:45 |
93.30 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
89'803 |
|
Lonza N 14:02:59 / 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 |
23'534 |
|
Nestlé N 14:05:45 / 05.11.25 |
78.82 | -0.10% |
79.44 09:12 |
78.67 12:17 |
91.72 24.03.25 |
69.90 04.08.25 |
676'924 |
|
Novartis N 14:05:23 / 05.11.25 |
101.36 | -0.12% |
101.68 13:08 |
100.80 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
434'007 |
|
Partners N 14:05:30 / 05.11.25 |
963.60 | 0.48% |
964.20 09:51 |
949.20 09:04 |
1'426.50 14.02.25 |
939.60 04.11.25 |
13'762 |
|
Richemont N 14:05:51 / 05.11.25 |
157.35 | -0.10% |
157.75 10:57 |
154.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
135'846 |
|
Roche GS 14:05:38 / 05.11.25 |
262.70 | -0.49% |
264.10 12:44 |
260.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
146'770 |
|
Sika N 14:04:19 / 05.11.25 |
151.85 | 1.57% |
152.10 12:56 |
148.20 09:01 |
245.50 21.02.25 |
147.75 04.11.25 |
137'335 |
|
SMI 14:06:11 / 05.11.25 |
12'323.60 | 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 14:02:59 / 05.11.25 |
875.80 | -0.68% |
884.20 09:03 |
872.40 11:43 |
912.20 21.08.25 |
660.00 07.04.25 |
16'712 |
|
Swiss Re N 14:03:02 / 05.11.25 |
148.90 | 0.98% |
149.00 13:43 |
147.55 10:33 |
156.80 07.08.25 |
121.75 07.04.25 |
94'121 |
|
Swisscom N 14:02:35 / 05.11.25 |
575.50 | -0.26% |
580.50 09:59 |
574.00 13:34 |
598.50 22.10.25 |
491.00 10.04.25 |
19'406 |
|
UBS N 14:05:16 / 05.11.25 |
31.48 | 3.08% |
31.49 11:43 |
30.40 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
2'440'241 |
|
Zurich Insurance N 14:04:55 / 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 |
41'614 |