×
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
- 20.08.2025 - 17:10:54
- 12'268.62
- 0.46%
- 56.43
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:10:45 / 20.08.25 |
53.54 | -1.36% | -0.74 | 53.52 | 53.54 | 682'673 | |
|
Alcon N 17:10:55 / 20.08.25 |
65.78 | -9.09% | -6.58 | 65.70 | 65.74 | 2'768'300 | |
|
Amrize N 17:09:58 / 20.08.25 |
39.55 | -3.68% | -1.51 | 39.54 | 39.55 | 793'638 | |
|
Geberit N 17:10:51 / 20.08.25 |
615.80 | -2.62% | -16.60 | 615.80 | 616.00 | 81'082 | |
|
Givaudan N 17:10:27 / 20.08.25 |
3'466.00 | 2.70% | 91.00 | 3'465.00 | 3'467.00 | 8'606 | |
|
Holcim N 17:10:14 / 20.08.25 |
66.98 | -1.09% | -0.74 | 66.96 | 67.00 | 425'068 | |
|
Kühne + Nagel N 17:10:31 / 20.08.25 |
171.15 | 0.06% | 0.10 | 171.15 | 171.20 | 57'879 | |
|
Logitech N 17:10:56 / 20.08.25 |
79.88 | -1.14% | -0.92 | 79.86 | 79.90 | 171'445 | |
|
Lonza N 17:10:25 / 20.08.25 |
571.80 | 2.07% | 11.60 | 571.80 | 572.00 | 45'927 | |
|
Nestlé N 17:10:47 / 20.08.25 |
76.12 | 3.54% | 2.60 | 76.11 | 76.12 | 2'460'233 | |
|
Novartis N 17:10:25 / 20.08.25 |
102.32 | 1.41% | 1.42 | 102.32 | 102.34 | 1'410'041 | |
|
Partners N 17:10:50 / 20.08.25 |
1'115.00 | -0.84% | -9.50 | 1'114.50 | 1'115.50 | 14'539 | |
|
Richemont N 17:10:51 / 20.08.25 |
134.90 | -0.63% | -0.85 | 134.85 | 134.95 | 179'480 | |
|
Roche GS 17:10:25 / 20.08.25 |
262.10 | 0.73% | 1.90 | 262.10 | 262.20 | 216'704 | |
|
Sika N 17:10:01 / 20.08.25 |
190.75 | -0.70% | -1.35 | 190.65 | 190.75 | 124'320 | |
|
SMI 17:10:56 / 20.08.25 |
12'268.52 | 0.46% | 56.33 | ||||
|
Sonova N 17:09:47 / 20.08.25 |
233.50 | 0.95% | 2.20 | 233.40 | 233.50 | 52'240 | |
|
Swiss Life N 17:10:45 / 20.08.25 |
905.80 | -0.13% | -1.20 | 905.60 | 906.00 | 23'532 | |
|
Swiss Re N 17:09:36 / 20.08.25 |
148.90 | 1.26% | 1.85 | 148.85 | 148.90 | 210'836 | |
|
Swisscom N 17:07:09 / 20.08.25 |
592.00 | 1.02% | 6.00 | 592.00 | 592.50 | 18'959 | |
|
UBS N 17:10:50 / 20.08.25 |
31.75 | -1.18% | -0.38 | 31.74 | 31.76 | 2'216'080 | |
|
Zurich Insurance N 17:09:38 / 20.08.25 |
596.20 | 1.29% | 7.60 | 596.20 | 596.40 | 68'601 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:10:14 / 20.08.25 |
66.98 | 52.31% | 101.54% | -1.35% | 2.98% | 40.87% | 64.46% | 192.11% |
|
Swiss Life N 17:10:45 / 20.08.25 |
905.80 | 29.65% | 55.31% | 1.75% | 7.83% | 10.98% | 35.52% | 75.78% |
|
Geberit N 17:10:51 / 20.08.25 |
615.80 | 22.89% | 17.33% | -3.30% | -0.90% | 1.25% | 17.07% | 32.08% |
|
Swisscom N 17:07:09 / 20.08.25 |
592.00 | 16.15% | 15.81% | 1.54% | 5.06% | 4.69% | 11.70% | 14.32% |
|
UBS N 17:10:50 / 20.08.25 |
31.75 | 15.87% | 23.10% | -0.35% | 6.12% | 20.86% | 21.93% | 106.56% |
|
Novartis N 17:10:25 / 20.08.25 |
102.32 | 13.75% | 18.89% | 4.92% | 9.88% | 10.34% | 2.05% | 29.81% |
|
Swiss Re N 17:09:36 / 20.08.25 |
148.90 | 12.08% | 55.51% | -1.16% | 0.81% | 2.30% | 34.27% | 96.75% |
|
ABB N 17:10:45 / 20.08.25 |
53.54 | 10.62% | 45.52% | -0.59% | 1.56% | 13.19% | 11.82% | 97.26% |
|
Zurich Insurance N 17:09:38 / 20.08.25 |
596.20 | 9.24% | 33.89% | 2.48% | 6.46% | 3.40% | 23.26% | 37.39% |
|
Logitech N 17:10:56 / 20.08.25 |
79.88 | 7.68% | 1.30% | 0.40% | 3.71% | 13.98% | 1.58% | 54.55% |
|
SMI 17:10:56 / 20.08.25 |
12'268.52 | 5.75% | 9.65% | 2.42% | 1.59% | 0.67% | 0.15% | 9.46% |
|
Lonza N 17:10:25 / 20.08.25 |
571.80 | 4.55% | 58.38% | 3.85% | 0.21% | 1.89% | 2.69% | -0.67% |
|
Roche GS 17:10:25 / 20.08.25 |
262.10 | 1.84% | 6.42% | 4.97% | 0.31% | 0.73% | -7.45% | -19.53% |
|
Richemont N 17:10:51 / 20.08.25 |
134.90 | -1.56% | 17.28% | 2.35% | -4.90% | -13.47% | -0.99% | 21.10% |
|
Nestlé N 17:10:47 / 20.08.25 |
76.12 | -1.82% | -24.60% | 5.44% | -2.10% | -13.02% | -14.89% | -37.12% |
|
Alcon N 17:10:55 / 20.08.25 |
65.78 | -5.90% | 10.24% | -6.11% | -8.61% | -6.77% | -18.57% | 9.21% |
|
Partners N 17:10:50 / 20.08.25 |
1'115.00 | -8.58% | -7.30% | -0.62% | 0.00% | 1.97% | -7.20% | 14.72% |
|
Sika N 17:10:01 / 20.08.25 |
190.75 | -10.98% | -29.81% | 0.66% | -6.63% | -13.49% | -26.75% | -18.29% |
|
Givaudan N 17:10:27 / 20.08.25 |
3'466.00 | -14.90% | -3.13% | 3.93% | -4.96% | -15.73% | -17.24% | 2.33% |
|
Kühne + Nagel N 17:10:31 / 20.08.25 |
171.15 | -17.69% | -40.98% | 0.20% | -1.21% | -8.26% | -33.35% | -30.04% |
|
Sonova N 17:09:47 / 20.08.25 |
233.50 | -21.94% | -15.71% | 3.32% | 0.21% | -9.39% | -19.18% | -17.98% |
|
Amrize N 17:09:58 / 20.08.25 |
39.55 | 0.00% | 0.00% | -4.19% | -1.91% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:10:45 / 20.08.25 |
53.54 | -1.36% |
54.30 12:34 |
53.36 16:54 |
54.52 13.08.25 |
37.25 07.04.25 |
682'673 |
|
Alcon N 17:10:55 / 20.08.25 |
65.78 | -9.09% |
67.60 15:32 |
63.52 13:08 |
87.00 26.02.25 |
63.52 20.08.25 |
2'768'300 |
|
Amrize N 17:09:58 / 20.08.25 |
39.55 | -3.68% |
41.03 09:05 |
39.49 17:04 |
46.00 23.06.25 |
35.20 07.08.25 |
793'638 |
|
Geberit N 17:10:51 / 20.08.25 |
615.80 | -2.62% |
625.20 15:14 |
605.20 09:06 |
653.80 07.08.25 |
486.50 16.01.25 |
81'082 |
|
Givaudan N 17:10:27 / 20.08.25 |
3'466.00 | 2.70% |
3'471.00 16:23 |
3'374.00 09:05 |
4'236.00 05.06.25 |
3'303.00 15.08.25 |
8'606 |
|
Holcim N 17:10:14 / 20.08.25 |
66.98 | -1.09% |
67.82 12:24 |
66.82 16:57 |
68.52 13.08.25 |
38.43 07.04.25 |
425'068 |
|
Kühne + Nagel N 17:10:31 / 20.08.25 |
171.15 | 0.06% |
172.30 15:55 |
169.95 09:05 |
218.80 10.03.25 |
159.90 04.08.25 |
57'879 |
|
Logitech N 17:10:56 / 20.08.25 |
79.88 | -1.14% |
80.96 09:39 |
79.70 16:55 |
94.90 18.02.25 |
54.58 09.04.25 |
171'445 |
|
Lonza N 17:10:25 / 20.08.25 |
571.80 | 2.07% |
574.60 15:47 |
558.80 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
45'927 |
|
Nestlé N 17:10:47 / 20.08.25 |
76.12 | 3.54% |
76.16 16:58 |
73.62 09:03 |
91.72 24.03.25 |
69.90 04.08.25 |
2'460'233 |
|
Novartis N 17:10:25 / 20.08.25 |
102.32 | 1.41% |
102.72 16:08 |
100.96 09:00 |
102.72 20.08.25 |
81.10 09.04.25 |
1'410'041 |
|
Partners N 17:10:50 / 20.08.25 |
1'115.00 | -0.84% |
1'127.50 14:49 |
1'107.50 09:09 |
1'426.50 14.02.25 |
942.00 09.04.25 |
14'539 |
|
Richemont N 17:10:51 / 20.08.25 |
134.90 | -0.63% |
135.70 15:53 |
134.30 09:02 |
187.55 14.02.25 |
120.60 07.04.25 |
179'480 |
|
Roche GS 17:10:25 / 20.08.25 |
262.10 | 0.73% |
263.40 16:03 |
259.30 09:00 |
313.80 12.03.25 |
231.90 09.04.25 |
216'704 |
|
Sika N 17:10:01 / 20.08.25 |
190.75 | -0.70% |
192.45 14:28 |
189.80 09:06 |
245.50 21.02.25 |
178.10 07.04.25 |
124'320 |
|
SMI 17:10:56 / 20.08.25 |
12'268.52 | 0.46% |
12'299.60 16:03 |
12'154.82 09:08 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:09:47 / 20.08.25 |
233.50 | 0.95% |
235.00 16:05 |
230.50 09:00 |
325.70 28.01.25 |
215.10 04.08.25 |
52'240 |
|
Swiss Life N 17:10:45 / 20.08.25 |
905.80 | -0.13% |
906.80 10:35 |
899.80 09:03 |
908.80 19.08.25 |
660.00 07.04.25 |
23'532 |
|
Swiss Re N 17:09:36 / 20.08.25 |
148.90 | 1.26% |
149.00 16:23 |
146.65 09:11 |
156.80 07.08.25 |
121.75 07.04.25 |
210'836 |
|
Swisscom N 17:07:09 / 20.08.25 |
592.00 | 1.02% |
592.50 15:52 |
586.50 09:05 |
592.50 20.08.25 |
491.00 10.04.25 |
18'959 |
|
UBS N 17:10:50 / 20.08.25 |
31.75 | -1.18% |
32.03 09:01 |
31.57 15:54 |
32.88 04.02.25 |
20.66 07.04.25 |
2'216'080 |
|
Zurich Insurance N 17:09:38 / 20.08.25 |
596.20 | 1.29% |
597.20 16:23 |
589.60 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
68'601 |