×

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
  • 22.05.2026 - 17:30:43
  • 13'503.21
  • 0.42%
  • 56.78
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:30:46 / 22.05.26
83.80 1.92% 1.58 0.0000 0.0000
Alcon N
17:38:39 / 22.05.26
53.28 0.15% 0.08 0.0000 0.0000
Amrize N
17:33:12 / 22.05.26
39.03 -0.18% -0.07 0.0000 0.0000
Geberit N
17:30:46 / 22.05.26
505.60 0.04% 0.20 505.00 513.00
Givaudan N
17:32:23 / 22.05.26
2'882.00 2.34% 66.00 0.0000 2'930.00
Holcim N
17:30:46 / 22.05.26
73.84 2.02% 1.46 75.00 72.32
Kühne + Nagel N
17:33:52 / 22.05.26
176.85 0.68% 1.20 176.25 175.00
Logitech N
17:37:06 / 22.05.26
87.36 6.23% 5.12 87.36 0.0000
Lonza N
17:35:01 / 22.05.26
492.80 -0.20% -1.00 0.0000 499.80
Nestlé N
17:30:43 / 22.05.26
78.78 -0.03% -0.02 0.0000 0.0000
Novartis N
17:30:43 / 22.05.26
119.46 0.18% 0.22 0.0000 0.0000
Partners N
17:31:12 / 22.05.26
858.80 -4.58% -41.20 0.0000 870.00
Richemont N
17:31:12 / 22.05.26
155.75 -0.57% -0.90 0.0000 153.25
Roche PS
17:30:47 / 22.05.26
334.50 1.24% 4.10 0.0000 0.0000
Sika N
17:37:08 / 22.05.26
147.00 3.01% 4.30 147.05 147.05
SMI
17:30:43 / 22.05.26
13'503.21 0.42% 56.78
Swiss Life N
17:31:12 / 22.05.26
860.00 0.28% 2.40 0.0000 862.80
Swiss Re N
17:34:16 / 22.05.26
120.05 -1.40% -1.70 0.0000 0.0000
Swisscom N
17:30:46 / 22.05.26
679.00 -0.15% -1.00 670.00 680.00
UBS N
17:34:01 / 22.05.26
37.09 0.03% 0.01 37.09 0.0000
Zurich Insurance N
17:36:33 / 22.05.26
567.60 -0.87% -5.00 570.00 569.00
SMI
13'503.21
0.42%
ABB N
83.80
1.92%
Alcon N
53.28
0.15%
Amrize N
39.03
-0.18%
Richemont N
155.75
-0.57%
Geberit N
505.60
0.04%
Givaudan N
2'882.00
2.34%
Holcim N
73.84
2.02%
Kühne + Nagel N
176.85
0.68%
Logitech N
87.36
6.23%
Lonza N
492.80
-0.20%
Nestlé N
78.78
-0.03%
Novartis N
119.46
0.18%
Partners N
858.80
-4.58%
Roche PS
334.50
1.24%
Sika N
147.00
3.01%
Swiss Life N
860.00
0.28%
Swiss Re N
120.05
-1.40%
Swisscom N
679.00
-0.15%
UBS N
37.09
0.03%
Zurich Insurance N
567.60
-0.87%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:30:46 / 22.05.26 		83.80 38.84% 67.56% 2.15% 7.57% 16.68% 79.21% 142.61%
Swisscom N
17:30:46 / 22.05.26 		679.00 18.16% 34.79% 0.44% 1.49% -5.89% 19.44% 16.32%
Novartis N
17:30:43 / 22.05.26 		119.46 8.80% 34.43% 2.38% 5.07% -8.46% 28.78% 39.00%
Kühne + Nagel N
17:33:52 / 22.05.26 		176.85 2.57% -15.47% 1.03% -4.92% -1.39% -6.38% -32.29%
SMI
17:30:43 / 22.05.26 		13'503.21 1.78% 15.91% 2.14% 2.53% -3.65% 10.69% 16.21%
Logitech N
17:37:06 / 22.05.26 		87.36 0.86% 9.59% 7.16% 16.60% 23.32% 26.35% 39.20%
Roche PS
17:30:47 / 22.05.26 		334.50 0.67% 29.32% 3.62% 3.88% -8.86% 28.70% 14.62%
UBS N
17:34:01 / 22.05.26 		37.09 0.32% 33.72% 3.11% 13.98% 15.87% 42.16% 106.11%
Nestlé N
17:30:43 / 22.05.26 		78.78 0.08% 5.24% 0.91% -2.94% -6.19% -11.00% -30.77%
Zurich Insurance N
17:36:33 / 22.05.26 		567.60 -4.85% 6.27% 0.35% 3.61% -2.24% -2.00% 33.75%
Swiss Life N
17:31:12 / 22.05.26 		860.00 -6.46% 22.58% 1.39% -7.57% -2.43% 5.44% 60.18%
Holcim N
17:30:46 / 22.05.26 		73.84 -6.92% 62.79% 1.99% 1.43% 4.18% 54.34% 140.30%
Lonza N
17:35:01 / 22.05.26 		492.80 -8.18% -7.84% 4.99% 2.71% -8.09% -12.00% -14.57%
Swiss Re N
17:34:16 / 22.05.26 		120.05 -8.36% -7.20% -1.15% -6.50% -11.70% -17.75% 32.74%
Partners N
17:31:12 / 22.05.26 		858.80 -8.39% -26.83% -3.05% -6.14% 0.16% -19.81% 5.26%
Richemont N
17:31:12 / 22.05.26 		155.75 -8.95% 13.60% 0.10% 3.63% -0.95% -0.57% 2.42%
Amrize N
17:33:12 / 22.05.26 		39.03 -10.26% 0.00% 0.31% -12.57% -20.65% 0.00% 0.00%
Givaudan N
17:32:23 / 22.05.26 		2'882.00 -10.49% -29.00% 6.74% 2.42% -6.79% -29.66% -7.73%
Sika N
17:37:08 / 22.05.26 		147.00 -12.24% -33.87% 6.14% 1.62% -7.84% -32.60% -44.52%
Alcon N
17:38:39 / 22.05.26 		53.28 -15.93% -30.82% 5.67% -10.15% -20.31% -24.83% -27.54%
Geberit N
17:30:46 / 22.05.26 		505.60 -18.43% -1.79% 0.60% -5.11% -21.98% -15.25% -0.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:30:46 / 22.05.26 		83.80 1.92% 84.02
14:13 		82.74
09:00 		84.02
22.05.26 		58.76
20.01.26 		1'445'180
Alcon N
17:38:39 / 22.05.26 		53.28 0.15% 53.98
09:00 		53.14
17:15 		68.34
26.02.26 		47.80
11.05.26 		1'067'817
Amrize N
17:33:12 / 22.05.26 		39.03 -0.18% 40.42
09:00 		38.95
17:10 		51.34
25.02.26 		37.78
20.05.26 		1'013'334
Geberit N
17:30:46 / 22.05.26 		505.60 0.04% 511.80
15:17 		504.00
11:07 		659.80
24.02.26 		490.40
20.05.26 		78'116
Givaudan N
17:32:23 / 22.05.26 		2'882.00 2.34% 2'922.00
16:20 		2'836.00
09:02 		3'237.00
12.01.26 		2'566.00
23.03.26 		21'013
Holcim N
17:30:46 / 22.05.26 		73.84 2.02% 73.84
17:30 		72.38
09:35 		82.54
03.02.26 		60.10
09.03.26 		980'733
Kühne + Nagel N
17:33:52 / 22.05.26 		176.85 0.68% 178.80
14:12 		176.35
09:03 		200.70
24.04.26 		161.65
23.03.26 		116'155
Logitech N
17:37:06 / 22.05.26 		87.36 6.23% 87.40
16:52 		83.22
12:20 		87.40
22.05.26 		65.00
28.01.26 		664'251
Lonza N
17:35:01 / 22.05.26 		492.80 -0.20% 501.20
09:00 		492.80
17:30 		585.60
28.01.26 		454.60
23.03.26 		101'187
Nestlé N
17:30:43 / 22.05.26 		78.78 -0.03% 79.51
09:36 		78.50
16:52 		84.65
02.03.26 		70.29
26.01.26 		1'793'061
Novartis N
17:30:43 / 22.05.26 		119.46 0.18% 119.90
09:59 		118.66
14:17 		131.00
27.02.26 		107.68
05.01.26 		1'905'520
Partners N
17:31:12 / 22.05.26 		858.80 -4.58% 882.20
09:06 		855.00
16:02 		1'097.50
16.01.26 		776.00
23.03.26 		117'930
Richemont N
17:31:12 / 22.05.26 		155.75 -0.57% 165.45
09:00 		151.55
11:08 		180.00
15.01.26 		127.20
23.03.26 		1'458'288
Roche PS
17:30:47 / 22.05.26 		334.50 1.24% 334.80
17:17 		330.80
09:00 		374.90
24.02.26 		291.00
23.03.26 		572'463
Sika N
17:37:08 / 22.05.26 		147.00 3.01% 147.00
17:30 		143.55
10:11 		166.65
12.01.26 		120.35
23.03.26 		375'108
SMI
17:30:43 / 22.05.26 		13'503.21 0.42% 13'538.31
09:27 		13'446.91
11:08 		14'063.53
24.02.26 		12'053.51
23.03.26
Swiss Life N
17:31:12 / 22.05.26 		860.00 0.28% 862.20
16:56 		850.60
10:34 		949.00
21.04.26 		793.00
12.03.26 		64'514
Swiss Re N
17:34:16 / 22.05.26 		120.05 -1.40% 121.40
09:31 		119.35
16:50 		138.70
27.02.26 		118.95
12.05.26 		1'100'896
Swisscom N
17:30:46 / 22.05.26 		679.00 -0.15% 684.50
11:25 		677.00
16:40 		727.00
10.03.26 		570.50
05.01.26 		37'982
UBS N
17:34:01 / 22.05.26 		37.09 0.03% 37.28
09:00 		36.77
09:39 		38.39
13.01.26 		28.25
23.03.26 		3'788'246
Zurich Insurance N
17:36:33 / 22.05.26 		567.60 -0.87% 572.40
09:06 		565.80
16:03 		606.80
06.01.26 		521.00
09.03.26 		153'573

Handel

Kurs 13'503.21
Vortag 13'446.43
+/-% 0.42%
+/- 56.78
Eröffnung 13'512.12
Tageshoch 13'538.31
Tagestief 13'446.91

Stammdaten

Gesellschaft Swiss Market Index SMI
Währung CHF
ISIN CH0009980894
Valor 998089
Symbol SMI

Hoch / Tief

13'503.21
Intraday
13'446.91
11:08
13'538.31
09:27
13'503.21
YTD
12'053.51
23.03.26
14'063.53
24.02.26
13'503.21
1 Jahr
11'612.00
04.08.25
14'063.53
24.02.26

Performance

Intraday 0.42%
1 Monat 2.53%
3 Monate -3.65%
YTD 1.78%
1 Jahr 10.69%
3 Jahre 16.21%