×
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
- 18.08.2026 - 17:30:56
- 14'320.90
- 0.13%
- 18.51
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:43 / 18.08.26 |
80.56 | -2.94% | -2.44 | 80.10 | 81.60 | 1'883'814 | |
|
Alcon N 17:36:40 / 18.08.26 |
60.34 | 2.48% | 1.46 | 60.00 | 60.00 | 1'053'740 | |
|
Amrize N 17:35:43 / 18.08.26 |
36.13 | -3.01% | -1.12 | 36.30 | 36.50 | 1'663'576 | |
|
Geberit N 17:30:56 / 18.08.26 |
527.00 | -1.13% | -6.00 | 527.00 | 530.20 | 62'563 | |
|
Givaudan N 17:30:56 / 18.08.26 |
3'162.00 | -0.69% | -22.00 | 3'195.00 | 3'185.00 | 10'271 | |
|
Holcim N 17:37:58 / 18.08.26 |
69.72 | -2.24% | -1.60 | 69.72 | 69.72 | 901'414 | |
|
Kühne + Nagel N 17:30:56 / 18.08.26 |
211.20 | -1.22% | -2.60 | 213.80 | 212.80 | 144'223 | |
|
Logitech N 17:35:43 / 18.08.26 |
80.32 | -2.71% | -2.24 | 80.22 | 81.40 | 343'415 | |
|
Lonza N 17:30:56 / 18.08.26 |
565.80 | -0.11% | -0.60 | 563.00 | 563.00 | 60'785 | |
|
Nestlé N 17:30:56 / 18.08.26 |
79.20 | 0.62% | 0.49 | 0.0000 | 0.0000 | 2'006'689 | |
|
Novartis N 17:31:04 / 18.08.26 |
125.56 | 1.75% | 2.16 | 125.10 | 0.0000 | 1'513'469 | |
|
Partners N 17:36:43 / 18.08.26 |
711.00 | -0.92% | -6.60 | 711.00 | 730.00 | 55'575 | |
|
Richemont N 17:35:43 / 18.08.26 |
187.05 | 0.35% | 0.65 | 186.10 | 186.10 | 511'952 | |
|
Roche PS 17:35:07 / 18.08.26 |
360.90 | 1.35% | 4.80 | 358.00 | 0.0000 | 549'803 | |
|
Sika N 17:39:50 / 18.08.26 |
184.85 | -2.07% | -3.90 | 184.85 | 0.0000 | 293'062 | |
|
SMI 17:30:56 / 18.08.26 |
14'320.90 | 0.13% | 18.51 | ||||
|
Swiss Life N 17:30:56 / 18.08.26 |
929.20 | -0.54% | -5.00 | 0.0000 | 0.0000 | 22'613 | |
|
Swiss Re N 17:35:23 / 18.08.26 |
141.40 | 0.68% | 0.95 | 140.30 | 140.30 | 530'647 | |
|
Swisscom N 17:30:56 / 18.08.26 |
635.00 | 0.32% | 2.00 | 634.50 | 640.00 | 100'189 | |
|
UBS N 17:39:43 / 18.08.26 |
43.07 | -1.10% | -0.48 | 0.0000 | 0.0000 | 2'640'725 | |
|
Zurich Insurance N 17:35:43 / 18.08.26 |
593.60 | 0.27% | 1.60 | 590.00 | 0.0000 | 123'602 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 17:35:43 / 18.08.26 |
80.56 | 40.16% | 69.15% | -2.52% | -0.40% | -5.13% | 48.42% | 155.38% |
|
Kühne + Nagel N 17:30:56 / 18.08.26 |
211.20 | 24.85% | 2.89% | 6.86% | 0.67% | 19.09% | 23.47% | -20.93% |
|
UBS N 17:39:43 / 18.08.26 |
43.07 | 17.83% | 57.05% | -1.33% | 1.13% | 15.10% | 34.05% | 109.48% |
|
Sika N 17:39:50 / 18.08.26 |
184.85 | 16.08% | -12.53% | -4.49% | 18.49% | 23.56% | -3.77% | -24.68% |
|
Novartis N 17:31:04 / 18.08.26 |
125.56 | 12.59% | 39.12% | -0.24% | 0.02% | 6.01% | 24.44% | 44.89% |
|
Swisscom N 17:30:56 / 18.08.26 |
635.00 | 9.99% | 25.47% | -0.08% | 1.76% | -5.37% | 8.36% | 20.07% |
|
Roche PS 17:35:07 / 18.08.26 |
360.90 | 8.50% | 39.37% | -2.17% | 8.12% | 8.97% | 38.70% | 38.05% |
|
Richemont N 17:35:43 / 18.08.26 |
187.05 | 8.34% | 35.17% | -6.48% | -5.34% | 18.61% | 37.79% | 49.84% |
|
SMI 17:30:56 / 18.08.26 |
14'320.90 | 7.94% | 23.29% | -1.75% | 0.16% | 5.88% | 17.27% | 31.40% |
|
Swiss Re N 17:35:23 / 18.08.26 |
141.40 | 5.72% | 7.05% | 3.32% | 7.49% | 18.08% | -3.84% | 66.49% |
|
Lonza N 17:30:56 / 18.08.26 |
565.80 | 5.32% | 5.71% | -1.67% | 0.32% | 15.12% | 1.00% | 19.70% |
|
Swiss Life N 17:30:56 / 18.08.26 |
929.20 | 1.90% | 33.53% | -1.19% | -1.48% | 6.68% | 2.45% | 73.32% |
|
Logitech N 17:35:43 / 18.08.26 |
80.32 | 1.25% | 10.02% | -5.10% | -4.90% | -7.85% | -0.59% | 41.95% |
|
Givaudan N 17:30:56 / 18.08.26 |
3'162.00 | 1.21% | -19.72% | -4.64% | -6.03% | 10.37% | -6.31% | 14.86% |
|
Nestlé N 17:30:56 / 18.08.26 |
79.20 | -0.04% | 5.11% | -1.21% | -6.03% | -0.23% | 7.73% | -23.80% |
|
Zurich Insurance N 17:35:43 / 18.08.26 |
593.60 | -1.63% | 9.87% | 0.92% | -3.57% | 4.43% | 0.85% | 45.24% |
|
Alcon N 17:36:40 / 18.08.26 |
60.34 | -6.95% | -23.43% | -1.18% | 8.10% | 13.81% | -16.61% | -18.47% |
|
Holcim N 17:37:58 / 18.08.26 |
69.72 | -8.28% | 60.40% | -2.63% | -6.29% | -7.56% | 2.95% | 135.27% |
|
Geberit N 17:30:56 / 18.08.26 |
527.00 | -13.98% | 3.58% | -5.39% | 1.62% | 4.36% | -16.67% | 20.72% |
|
Amrize N 17:35:43 / 18.08.26 |
36.13 | -14.51% | 0.00% | -5.57% | -9.04% | -8.85% | -12.01% | 0.00% |
|
Partners N 17:36:43 / 18.08.26 |
711.00 | -26.95% | -41.66% | -3.84% | 4.96% | -16.82% | -36.77% | -22.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:43 / 18.08.26 |
80.56 | -2.94% |
82.44 09:13 |
80.08 16:07 |
89.14 22.06.26 |
58.76 20.01.26 |
1'883'814 |
|
Alcon N 17:36:40 / 18.08.26 |
60.34 | 2.48% |
60.34 17:30 |
58.82 09:14 |
68.34 26.02.26 |
47.80 11.05.26 |
1'053'740 |
|
Amrize N 17:35:43 / 18.08.26 |
36.13 | -3.01% |
37.26 09:08 |
36.00 15:38 |
51.34 25.02.26 |
36.00 18.08.26 |
1'663'576 |
|
Geberit N 17:30:56 / 18.08.26 |
527.00 | -1.13% |
533.80 09:01 |
525.60 14:10 |
659.80 24.02.26 |
490.40 20.05.26 |
62'563 |
|
Givaudan N 17:30:56 / 18.08.26 |
3'162.00 | -0.69% |
3'181.00 09:01 |
3'143.00 13:56 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
10'271 |
|
Holcim N 17:37:58 / 18.08.26 |
69.72 | -2.24% |
71.26 09:08 |
69.04 16:07 |
82.54 03.02.26 |
60.10 09.03.26 |
901'414 |
|
Kühne + Nagel N 17:30:56 / 18.08.26 |
211.20 | -1.22% |
215.60 09:54 |
210.80 17:18 |
215.60 18.08.26 |
161.65 23.03.26 |
144'223 |
|
Logitech N 17:35:43 / 18.08.26 |
80.32 | -2.71% |
82.44 09:18 |
80.32 17:30 |
102.80 02.06.26 |
65.00 28.01.26 |
343'415 |
|
Lonza N 17:30:56 / 18.08.26 |
565.80 | -0.11% |
568.40 15:47 |
563.40 12:49 |
591.00 10.07.26 |
454.60 23.03.26 |
60'785 |
|
Nestlé N 17:30:56 / 18.08.26 |
79.20 | 0.62% |
79.27 16:52 |
78.36 11:28 |
87.09 22.07.26 |
70.29 26.01.26 |
2'006'689 |
|
Novartis N 17:31:04 / 18.08.26 |
125.56 | 1.75% |
125.76 16:44 |
123.16 09:01 |
131.50 29.07.26 |
107.68 05.01.26 |
1'513'469 |
|
Partners N 17:36:43 / 18.08.26 |
711.00 | -0.92% |
720.40 09:54 |
711.00 17:30 |
1'097.50 16.01.26 |
632.40 26.06.26 |
55'575 |
|
Richemont N 17:35:43 / 18.08.26 |
187.05 | 0.35% |
187.35 15:44 |
184.90 12:48 |
202.20 11.08.26 |
127.20 23.03.26 |
511'952 |
|
Roche PS 17:35:07 / 18.08.26 |
360.90 | 1.35% |
361.50 17:19 |
356.60 14:30 |
374.90 24.02.26 |
291.00 23.03.26 |
549'803 |
|
Sika N 17:39:50 / 18.08.26 |
184.85 | -2.07% |
188.75 09:08 |
184.85 17:30 |
197.60 06.08.26 |
120.35 23.03.26 |
293'062 |
|
SMI 17:30:56 / 18.08.26 |
14'320.90 | 0.13% |
14'336.58 16:41 |
14'251.01 12:48 |
14'669.51 11.08.26 |
12'053.51 23.03.26 |
|
|
Swiss Life N 17:30:56 / 18.08.26 |
929.20 | -0.54% |
935.40 09:02 |
926.60 11:05 |
962.20 05.08.26 |
793.00 12.03.26 |
22'613 |
|
Swiss Re N 17:35:23 / 18.08.26 |
141.40 | 0.68% |
141.90 16:18 |
140.10 10:52 |
141.90 18.08.26 |
114.05 02.06.26 |
530'647 |
|
Swisscom N 17:30:56 / 18.08.26 |
635.00 | 0.32% |
641.00 09:59 |
635.00 09:01 |
727.00 10.03.26 |
570.50 05.01.26 |
100'189 |
|
UBS N 17:39:43 / 18.08.26 |
43.07 | -1.10% |
43.50 09:04 |
43.01 10:08 |
44.44 15.07.26 |
28.25 23.03.26 |
2'640'725 |
|
Zurich Insurance N 17:35:43 / 18.08.26 |
593.60 | 0.27% |
594.60 16:41 |
587.60 11:06 |
626.00 28.07.26 |
521.00 09.03.26 |
123'602 |