×
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
- 30.05.2025 - 17:31:45
- 12'227.08
- 0.33%
- 40.34
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:45 / 30.05.25 |
46.54 | -1.61% | -0.76 | 46.41 | 47.50 | ||
|
Alcon N 17:31:45 / 30.05.25 |
70.70 | 0.20% | 0.14 | 73.50 | 72.10 | ||
|
Geberit N 17:34:33 / 30.05.25 |
613.00 | 0.79% | 4.80 | 613.40 | 613.80 | ||
|
Givaudan N 17:31:45 / 30.05.25 |
4'128.00 | 0.36% | 15.00 | 4'120.00 | 4'131.00 | ||
|
Holcim N 17:31:45 / 30.05.25 |
91.02 | -2.57% | -2.40 | 0.0000 | 90.70 | ||
|
Kühne + Nagel N 17:31:45 / 30.05.25 |
185.05 | -0.80% | -1.50 | 191.00 | 184.60 | ||
|
Logitech N 17:34:57 / 30.05.25 |
68.44 | -2.34% | -1.64 | 68.74 | 0.0000 | ||
|
Lonza N 17:31:45 / 30.05.25 |
569.20 | 1.43% | 8.00 | 567.60 | 568.00 | ||
|
Nestlé N 17:31:45 / 30.05.25 |
87.70 | 0.22% | 0.19 | 0.0000 | 0.0000 | ||
|
Novartis N 17:31:45 / 30.05.25 |
94.03 | 1.40% | 1.30 | 0.0000 | 0.0000 | ||
|
Partners N 17:31:45 / 30.05.25 |
1'102.00 | 0.78% | 8.50 | 1'098.00 | 1'099.00 | ||
|
Richemont N 17:39:35 / 30.05.25 |
154.85 | -0.67% | -1.05 | 154.95 | 156.00 | ||
|
Roche GS 17:33:25 / 30.05.25 |
265.50 | 2.04% | 5.30 | 266.00 | 0.0000 | ||
|
Sika N 17:31:45 / 30.05.25 |
219.70 | -0.36% | -0.80 | 219.00 | 219.20 | ||
|
SMI 17:31:45 / 30.05.25 |
12'227.08 | 0.33% | 40.34 | ||||
|
Sonova N 17:31:45 / 30.05.25 |
257.60 | -0.04% | -0.10 | 0.0000 | 0.0000 | ||
|
Swiss Life N 17:31:45 / 30.05.25 |
821.40 | 0.64% | 5.20 | 0.0000 | 827.20 | ||
|
Swiss Re N 17:39:43 / 30.05.25 |
145.25 | -0.21% | -0.30 | 145.00 | 0.0000 | ||
|
Swisscom N 17:31:45 / 30.05.25 |
565.50 | 0.00% | 0.00 | 566.50 | 570.00 | ||
|
UBS N 17:31:45 / 30.05.25 |
26.19 | -0.30% | -0.08 | 26.50 | 0.0000 | ||
|
Zurich Insurance N 17:31:45 / 30.05.25 |
577.20 | 0.10% | 0.60 | 582.00 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Geberit N 17:34:33 / 30.05.25 |
613.00 | 18.19% | 12.84% | 2.75% | 5.18% | 5.69% | 11.37% | 14.50% |
|
Nestlé N 17:31:45 / 30.05.25 |
87.70 | 16.87% | -10.26% | -0.93% | 0.11% | -2.25% | -8.23% | -24.94% |
|
Swiss Life N 17:31:45 / 30.05.25 |
821.40 | 16.67% | 39.76% | 0.71% | -1.39% | 3.82% | 30.84% | 46.90% |
|
Richemont N 17:39:35 / 30.05.25 |
154.85 | 13.05% | 34.69% | -1.15% | 5.63% | -6.07% | 7.50% | 50.12% |
|
Swisscom N 17:31:45 / 30.05.25 |
565.50 | 12.09% | 11.76% | -0.53% | 3.19% | 8.85% | 13.51% | -1.55% |
|
Swiss Re N 17:39:43 / 30.05.25 |
145.25 | 10.94% | 53.92% | -0.48% | -2.42% | 0.00% | 26.63% | 81.12% |
|
Zurich Insurance N 17:31:45 / 30.05.25 |
577.20 | 7.02% | 31.16% | -0.35% | -1.50% | -2.96% | 21.85% | 30.54% |
|
Holcim N 17:31:45 / 30.05.25 |
91.02 | 6.94% | 41.50% | -3.17% | -3.03% | -9.84% | 15.54% | 94.63% |
|
SMI 17:31:45 / 30.05.25 |
12'227.08 | 5.40% | 9.42% | 0.23% | -0.22% | -6.50% | 1.89% | 4.63% |
|
Lonza N 17:31:45 / 30.05.25 |
569.20 | 4.74% | 58.67% | 1.64% | -5.10% | 0.67% | 17.02% | -2.03% |
|
Novartis N 17:31:45 / 30.05.25 |
94.03 | 4.54% | 9.26% | 1.37% | -0.19% | -6.83% | 0.92% | 12.30% |
|
Givaudan N 17:31:45 / 30.05.25 |
4'128.00 | 3.71% | 18.05% | 0.76% | 2.38% | 3.17% | -2.57% | 15.24% |
|
Sika N 17:31:45 / 30.05.25 |
219.70 | 2.18% | -19.44% | 0.73% | 4.97% | -6.47% | -19.49% | -17.42% |
|
Roche GS 17:33:25 / 30.05.25 |
265.50 | 1.84% | 6.42% | 2.15% | -2.53% | -13.52% | 14.94% | -21.10% |
|
ABB N 17:31:45 / 30.05.25 |
46.54 | -3.61% | 26.81% | -0.47% | 2.99% | -5.46% | -5.79% | 67.09% |
|
UBS N 17:31:45 / 30.05.25 |
26.19 | -5.27% | 0.65% | 0.38% | 3.56% | -11.13% | -8.07% | 46.07% |
|
Logitech N 17:34:57 / 30.05.25 |
68.44 | -6.61% | -12.14% | -1.01% | 6.50% | -19.82% | -23.45% | 22.82% |
|
Alcon N 17:31:45 / 30.05.25 |
70.70 | -8.24% | 7.50% | -0.25% | -12.91% | -12.22% | -12.00% | -1.51% |
|
Kühne + Nagel N 17:31:45 / 30.05.25 |
185.05 | -10.23% | -35.63% | -2.04% | -3.27% | -11.33% | -27.57% | -27.55% |
|
Partners N 17:31:45 / 30.05.25 |
1'102.00 | -11.10% | -9.85% | 2.89% | 0.27% | -16.80% | -8.62% | 4.34% |
|
Sonova N 17:31:45 / 30.05.25 |
257.60 | -13.03% | -6.09% | -2.24% | 0.23% | -6.19% | -9.55% | -24.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:45 / 30.05.25 |
46.54 | -1.61% |
47.51 10:19 |
46.44 15:51 |
54.00 24.01.25 |
37.25 07.04.25 |
5'266'984 |
|
Alcon N 17:31:45 / 30.05.25 |
70.70 | 0.20% |
72.52 12:06 |
70.60 16:58 |
87.00 26.02.25 |
67.34 07.04.25 |
1'673'659 |
|
Geberit N 17:34:33 / 30.05.25 |
613.00 | 0.79% |
619.20 10:08 |
609.60 09:01 |
619.20 30.05.25 |
486.50 16.01.25 |
211'346 |
|
Givaudan N 17:31:45 / 30.05.25 |
4'128.00 | 0.36% |
4'176.00 10:08 |
4'113.00 09:01 |
4'190.00 27.05.25 |
3'440.00 09.04.25 |
20'320 |
|
Holcim N 17:31:45 / 30.05.25 |
91.02 | -2.57% |
93.56 09:01 |
90.70 15:37 |
101.95 06.03.25 |
75.50 07.04.25 |
1'435'265 |
|
Kühne + Nagel N 17:31:45 / 30.05.25 |
185.05 | -0.80% |
189.65 10:05 |
184.35 16:51 |
218.80 10.03.25 |
161.05 07.04.25 |
286'867 |
|
Logitech N 17:34:57 / 30.05.25 |
68.44 | -2.34% |
70.54 10:10 |
68.40 16:54 |
94.90 18.02.25 |
54.58 09.04.25 |
1'429'294 |
|
Lonza N 17:31:45 / 30.05.25 |
569.20 | 1.43% |
574.60 12:06 |
558.00 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
196'006 |
|
Nestlé N 17:31:45 / 30.05.25 |
87.70 | 0.22% |
88.31 11:46 |
87.01 09:01 |
91.72 24.03.25 |
73.04 06.01.25 |
5'748'570 |
|
Novartis N 17:31:45 / 30.05.25 |
94.03 | 1.40% |
95.13 11:28 |
93.00 09:01 |
101.84 10.03.25 |
81.10 09.04.25 |
9'475'022 |
|
Partners N 17:31:45 / 30.05.25 |
1'102.00 | 0.78% |
1'113.50 11:25 |
1'080.00 09:10 |
1'426.50 14.02.25 |
942.00 09.04.25 |
110'559 |
|
Richemont N 17:39:35 / 30.05.25 |
154.85 | -0.67% |
156.50 09:46 |
153.85 15:50 |
187.55 14.02.25 |
120.60 07.04.25 |
1'520'379 |
|
Roche GS 17:33:25 / 30.05.25 |
265.50 | 2.04% |
265.70 17:14 |
259.10 09:09 |
313.80 12.03.25 |
231.90 09.04.25 |
2'314'294 |
|
Sika N 17:31:45 / 30.05.25 |
219.70 | -0.36% |
223.80 10:10 |
219.00 16:59 |
245.50 21.02.25 |
178.10 07.04.25 |
446'375 |
|
SMI 17:31:45 / 30.05.25 |
12'227.08 | 0.33% |
12'315.75 11:36 |
12'167.70 09:09 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:31:45 / 30.05.25 |
257.60 | -0.04% |
261.10 10:34 |
257.50 16:58 |
325.70 28.01.25 |
222.40 07.04.25 |
339'220 |
|
Swiss Life N 17:31:45 / 30.05.25 |
821.40 | 0.64% |
827.40 16:24 |
818.80 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
118'857 |
|
Swiss Re N 17:39:43 / 30.05.25 |
145.25 | -0.21% |
146.30 09:15 |
145.15 09:01 |
153.65 26.03.25 |
121.75 07.04.25 |
1'287'245 |
|
Swisscom N 17:31:45 / 30.05.25 |
565.50 | 0.00% |
571.50 09:57 |
565.50 17:31 |
573.50 27.05.25 |
491.00 10.04.25 |
174'592 |
|
UBS N 17:31:45 / 30.05.25 |
26.19 | -0.30% |
26.31 11:07 |
25.94 15:51 |
32.88 04.02.25 |
20.66 07.04.25 |
12'655'409 |
|
Zurich Insurance N 17:31:45 / 30.05.25 |
577.20 | 0.10% |
581.40 09:04 |
576.40 15:09 |
625.20 28.03.25 |
519.60 11.04.25 |
364'769 |