×
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
- 18.09.2025 - 10:54:33
- 12'060.23
- 0.51%
- 61.27
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:53:29 / 18.09.25 |
56.18 | 1.74% | 0.96 | 56.16 | 56.18 | 259'209 | |
|
Alcon N 10:53:22 / 18.09.25 |
61.52 | 0.49% | 0.30 | 61.50 | 61.54 | 93'960 | |
|
Amrize N 10:54:33 / 18.09.25 |
42.58 | -0.75% | -0.32 | 42.57 | 42.60 | 69'939 | |
|
Geberit N 10:49:55 / 18.09.25 |
587.80 | 0.48% | 2.80 | 588.00 | 588.40 | 3'549 | |
|
Givaudan N 10:53:08 / 18.09.25 |
3'320.00 | 0.51% | 17.00 | 3'318.00 | 3'320.00 | 2'751 | |
|
Holcim N 10:54:18 / 18.09.25 |
68.66 | 0.76% | 0.52 | 68.64 | 68.68 | 113'041 | |
|
Kühne + Nagel N 10:53:00 / 18.09.25 |
167.65 | 0.45% | 0.75 | 167.75 | 167.85 | 26'340 | |
|
Logitech N 10:53:01 / 18.09.25 |
88.94 | 0.54% | 0.48 | 88.92 | 88.96 | 46'530 | |
|
Lonza N 10:54:25 / 18.09.25 |
535.20 | -1.94% | -10.60 | 535.00 | 535.40 | 30'705 | |
|
Nestlé N 10:54:09 / 18.09.25 |
71.94 | 0.62% | 0.44 | 71.94 | 71.95 | 513'412 | |
|
Novartis N 10:54:13 / 18.09.25 |
96.57 | -0.01% | -0.01 | 96.56 | 96.57 | 216'039 | |
|
Partners N 10:54:00 / 18.09.25 |
1'102.50 | 1.33% | 14.50 | 1'102.00 | 1'103.00 | 7'595 | |
|
Richemont N 10:53:51 / 18.09.25 |
149.85 | 1.11% | 1.65 | 149.80 | 149.90 | 88'962 | |
|
Roche GS 10:54:25 / 18.09.25 |
261.50 | 0.42% | 1.10 | 261.40 | 261.60 | 62'994 | |
|
Sika N 10:54:16 / 18.09.25 |
183.40 | 1.05% | 1.90 | 183.35 | 183.45 | 30'848 | |
|
SMI 10:54:35 / 18.09.25 |
12'059.94 | 0.51% | 60.98 | ||||
|
Sonova N 10:53:00 / 18.09.25 |
237.30 | 0.94% | 2.20 | 237.40 | 237.60 | 13'066 | |
|
Swiss Life N 10:53:00 / 18.09.25 |
823.60 | 0.34% | 2.80 | 823.00 | 823.40 | 4'519 | |
|
Swiss Re N 10:53:53 / 18.09.25 |
139.90 | 0.72% | 1.00 | 139.85 | 139.95 | 79'710 | |
|
Swisscom N 10:53:11 / 18.09.25 |
583.00 | -0.09% | -0.50 | 582.50 | 583.00 | 4'522 | |
|
UBS N 10:54:33 / 18.09.25 |
32.95 | 0.89% | 0.29 | 32.95 | 32.96 | 579'448 | |
|
Zurich Insurance N 10:53:23 / 18.09.25 |
558.60 | 0.29% | 1.60 | 558.20 | 558.40 | 24'965 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 10:54:18 / 18.09.25 |
68.66 | 53.25% | 102.79% | -1.46% | 2.45% | 19.04% | 59.38% | 200.65% |
|
Logitech N 10:53:01 / 18.09.25 |
88.94 | 17.88% | 10.91% | 3.15% | 10.46% | 26.08% | 20.84% | 87.81% |
|
UBS N 10:54:33 / 18.09.25 |
32.95 | 17.78% | 25.13% | 1.92% | 3.36% | 24.72% | 28.46% | 107.04% |
|
Swiss Life N 10:53:00 / 18.09.25 |
823.60 | 17.32% | 40.55% | -1.25% | -9.11% | 2.80% | 16.29% | 59.75% |
|
Swisscom N 10:53:11 / 18.09.25 |
583.00 | 15.66% | 15.32% | -0.60% | -1.77% | 3.83% | 7.47% | 16.56% |
|
Geberit N 10:49:55 / 18.09.25 |
587.80 | 13.68% | 8.53% | -1.90% | -2.39% | -4.86% | 5.49% | 36.05% |
|
ABB N 10:53:29 / 18.09.25 |
56.18 | 12.53% | 48.04% | -0.95% | 5.17% | 22.58% | 15.67% | 119.01% |
|
Novartis N 10:54:13 / 18.09.25 |
96.57 | 8.88% | 13.80% | -5.12% | -6.12% | 0.57% | -1.90% | 31.43% |
|
Richemont N 10:53:51 / 18.09.25 |
149.85 | 7.47% | 28.03% | 0.50% | 11.95% | 2.32% | 26.94% | 48.13% |
|
Swiss Re N 10:53:53 / 18.09.25 |
139.90 | 5.87% | 46.89% | -0.50% | -5.47% | 2.45% | 20.76% | 68.69% |
|
SMI 10:54:35 / 18.09.25 |
12'059.94 | 3.96% | 7.73% | -1.89% | -1.48% | 1.51% | 0.01% | 13.08% |
|
Zurich Insurance N 10:53:23 / 18.09.25 |
558.60 | 3.38% | 26.71% | -1.97% | -6.31% | 0.90% | 9.66% | 30.72% |
|
Roche GS 10:54:25 / 18.09.25 |
261.50 | 1.92% | 6.50% | -2.57% | -0.38% | -0.23% | -2.24% | -20.20% |
|
Lonza N 10:54:25 / 18.09.25 |
535.20 | 1.87% | 54.31% | -4.15% | -5.61% | -4.97% | -1.07% | 12.72% |
|
Nestlé N 10:54:09 / 18.09.25 |
71.94 | -4.51% | -26.67% | -2.32% | -5.18% | -8.93% | -15.76% | -33.06% |
|
Partners N 10:54:00 / 18.09.25 |
1'102.50 | -11.54% | -10.31% | 2.65% | -0.23% | 9.21% | -10.29% | 21.43% |
|
Sika N 10:54:16 / 18.09.25 |
183.40 | -15.89% | -33.69% | -1.11% | -2.78% | -14.90% | -33.60% | -10.33% |
|
Givaudan N 10:53:08 / 18.09.25 |
3'320.00 | -16.72% | -5.20% | -2.95% | -2.70% | -14.41% | -25.73% | 13.16% |
|
Kühne + Nagel N 10:53:00 / 18.09.25 |
167.65 | -19.68% | -42.41% | 1.98% | 0.00% | -2.59% | -30.87% | -20.90% |
|
Alcon N 10:53:22 / 18.09.25 |
61.52 | -20.39% | -6.73% | -1.54% | -3.69% | -12.14% | -25.92% | -4.40% |
|
Sonova N 10:53:00 / 18.09.25 |
237.30 | -20.65% | -14.32% | -1.33% | 2.86% | -0.75% | -20.10% | 5.19% |
|
Amrize N 10:54:33 / 18.09.25 |
42.58 | 0.00% | 0.00% | -3.40% | 7.42% | 7.91% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:53:29 / 18.09.25 |
56.18 | 1.74% |
56.20 10:20 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
259'209 |
|
Alcon N 10:53:22 / 18.09.25 |
61.52 | 0.49% |
61.52 10:53 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
93'960 |
|
Amrize N 10:54:33 / 18.09.25 |
42.58 | -0.75% |
42.79 09:05 |
42.56 09:32 |
46.00 23.06.25 |
35.20 07.08.25 |
69'939 |
|
Geberit N 10:49:55 / 18.09.25 |
587.80 | 0.48% |
590.00 09:46 |
585.00 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
3'549 |
|
Givaudan N 10:53:08 / 18.09.25 |
3'320.00 | 0.51% |
3'320.00 10:53 |
3'290.00 09:20 |
4'236.00 05.06.25 |
3'290.00 18.09.25 |
2'751 |
|
Holcim N 10:54:18 / 18.09.25 |
68.66 | 0.76% |
68.94 09:22 |
68.42 09:00 |
70.42 12.09.25 |
38.43 07.04.25 |
113'041 |
|
Kühne + Nagel N 10:53:00 / 18.09.25 |
167.65 | 0.45% |
169.15 09:06 |
166.70 10:16 |
218.80 10.03.25 |
159.90 04.08.25 |
26'340 |
|
Logitech N 10:53:01 / 18.09.25 |
88.94 | 0.54% |
89.24 09:18 |
88.64 10:09 |
94.90 18.02.25 |
54.58 09.04.25 |
46'530 |
|
Lonza N 10:54:25 / 18.09.25 |
535.20 | -1.94% |
542.60 09:00 |
532.40 10:09 |
616.00 06.02.25 |
467.80 07.04.25 |
30'705 |
|
Nestlé N 10:54:09 / 18.09.25 |
71.94 | 0.62% |
71.99 10:53 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
513'412 |
|
Novartis N 10:54:13 / 18.09.25 |
96.57 | -0.01% |
97.23 09:00 |
96.26 09:29 |
104.62 04.09.25 |
81.10 09.04.25 |
216'039 |
|
Partners N 10:54:00 / 18.09.25 |
1'102.50 | 1.33% |
1'106.50 09:58 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
7'595 |
|
Richemont N 10:53:51 / 18.09.25 |
149.85 | 1.11% |
149.85 10:50 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
88'962 |
|
Roche GS 10:54:25 / 18.09.25 |
261.50 | 0.42% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
62'994 |
|
Sika N 10:54:16 / 18.09.25 |
183.40 | 1.05% |
183.40 10:54 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
30'848 |
|
SMI 10:54:35 / 18.09.25 |
12'059.94 | 0.51% |
12'062.11 10:53 |
11'996.09 09:39 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 10:53:00 / 18.09.25 |
237.30 | 0.94% |
237.30 10:53 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
13'066 |
|
Swiss Life N 10:53:00 / 18.09.25 |
823.60 | 0.34% |
823.80 10:15 |
820.60 09:18 |
912.20 21.08.25 |
660.00 07.04.25 |
4'519 |
|
Swiss Re N 10:53:53 / 18.09.25 |
139.90 | 0.72% |
140.10 10:14 |
139.10 09:20 |
156.80 07.08.25 |
121.75 07.04.25 |
79'710 |
|
Swisscom N 10:53:11 / 18.09.25 |
583.00 | -0.09% |
585.00 09:00 |
581.00 09:22 |
597.50 26.08.25 |
491.00 10.04.25 |
4'522 |
|
UBS N 10:54:33 / 18.09.25 |
32.95 | 0.89% |
32.97 10:53 |
32.66 09:00 |
33.17 15.09.25 |
20.66 07.04.25 |
579'448 |
|
Zurich Insurance N 10:53:23 / 18.09.25 |
558.60 | 0.29% |
561.00 09:09 |
556.80 09:21 |
625.20 28.03.25 |
519.60 11.04.25 |
24'965 |