×
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
- 16.05.2025 - 17:31:03
- 12'335.09
- 0.88%
- 107.81
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:03 / 16.05.25 |
47.60 | -0.04% | -0.02 | 47.70 | 47.32 | ||
|
Alcon N 17:31:03 / 16.05.25 |
74.88 | 2.41% | 1.76 | 77.20 | 74.92 | ||
|
Geberit N 17:31:59 / 16.05.25 |
605.20 | 0.20% | 1.20 | 0.0000 | 605.00 | ||
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | -0.12% | -5.00 | 4'069.00 | 4'077.00 | ||
|
Holcim N 17:33:48 / 16.05.25 |
98.30 | 0.24% | 0.24 | 98.50 | 96.70 | ||
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | 1.30% | 2.50 | 194.00 | 194.00 | ||
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -1.74% | -1.28 | 0.0000 | 72.10 | ||
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 1.27% | 7.20 | 0.0000 | 571.80 | ||
|
Nestlé N 17:31:03 / 16.05.25 |
86.48 | -0.13% | -0.11 | 0.0000 | 0.0000 | ||
|
Novartis N 17:31:03 / 16.05.25 |
91.47 | 1.25% | 1.13 | 91.49 | 0.0000 | ||
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -0.63% | -7.50 | 1'179.50 | 0.0000 | ||
|
Richemont N 17:31:49 / 16.05.25 |
165.65 | 6.94% | 10.75 | 179.00 | 0.0000 | ||
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 1.05% | 2.70 | 0.0000 | 259.10 | ||
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.14% | 2.50 | 0.0000 | 222.00 | ||
|
SMI 17:31:03 / 16.05.25 |
12'335.09 | 0.88% | 107.81 | ||||
|
Sonova N 17:31:03 / 16.05.25 |
282.70 | 2.84% | 7.80 | 0.0000 | 280.00 | ||
|
Swiss Life N 17:31:03 / 16.05.25 |
808.20 | -2.98% | -24.80 | 819.80 | 806.80 | ||
|
Swiss Re N 17:35:26 / 16.05.25 |
148.40 | -0.84% | -1.25 | 150.00 | 150.00 | ||
|
Swisscom N 17:31:03 / 16.05.25 |
552.00 | 1.19% | 6.50 | 552.00 | 550.00 | ||
|
UBS N 17:34:59 / 16.05.25 |
27.75 | 0.18% | 0.05 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% | 2.80 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 17:31:03 / 16.05.25 |
808.20 | 19.07% | 42.64% | -3.88% | 6.36% | 5.73% | 28.98% | 52.34% |
|
Geberit N 17:31:59 / 16.05.25 |
605.20 | 17.37% | 12.06% | 3.10% | 9.58% | 15.10% | 7.80% | 14.09% |
|
Nestlé N 17:31:03 / 16.05.25 |
86.48 | 15.64% | -11.20% | -1.33% | -1.58% | 1.62% | -10.49% | -29.34% |
|
Swiss Re N 17:35:26 / 16.05.25 |
148.40 | 14.06% | 58.26% | -0.93% | 5.54% | 7.30% | 34.79% | 83.53% |
|
Richemont N 17:31:49 / 16.05.25 |
165.65 | 12.33% | 33.82% | 14.20% | 13.15% | -8.15% | 14.44% | 45.45% |
|
Holcim N 17:33:48 / 16.05.25 |
98.30 | 12.25% | 48.53% | 4.11% | 11.92% | 4.18% | 25.25% | 107.36% |
|
Swisscom N 17:31:03 / 16.05.25 |
552.00 | 8.13% | 7.81% | 1.47% | 1.77% | 10.49% | 9.74% | -6.05% |
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 7.61% | 31.89% | 0.28% | 3.57% | 0.80% | 23.48% | 26.43% |
|
SMI 17:31:03 / 16.05.25 |
12'335.09 | 6.33% | 9.78% | 2.05% | 4.86% | -4.74% | 2.47% | 4.95% |
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 5.71% | 60.14% | -1.92% | 5.04% | -1.71% | 8.39% | 2.76% |
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | 3.25% | 17.54% | 1.59% | 8.39% | 4.15% | -2.15% | 12.41% |
|
Novartis N 17:31:03 / 16.05.25 |
91.47 | 1.85% | 6.45% | 0.62% | -0.32% | -6.81% | -2.03% | 10.37% |
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.25% | -20.17% | 6.71% | 11.74% | -7.06% | -21.55% | -17.20% |
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 0.59% | 5.11% | 0.82% | 0.55% | -12.97% | 9.53% | -19.44% |
|
UBS N 17:34:59 / 16.05.25 |
27.75 | -0.11% | 6.13% | 6.90% | 20.49% | -8.48% | 0.76% | 60.77% |
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -2.19% | -7.97% | 8.03% | 25.34% | -22.92% | -12.48% | 22.91% |
|
ABB N 17:31:03 / 16.05.25 |
47.60 | -2.95% | 27.67% | 5.61% | 12.84% | -8.92% | 0.40% | 71.37% |
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -3.25% | -1.90% | 6.15% | 12.48% | -15.41% | -6.00% | 15.42% |
|
Alcon N 17:31:03 / 16.05.25 |
74.88 | -4.92% | 11.40% | -6.19% | -3.00% | -7.83% | -6.49% | 2.81% |
|
Sonova N 17:31:03 / 16.05.25 |
282.70 | -7.22% | 0.18% | 7.86% | 15.94% | -3.15% | -2.92% | -17.72% |
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | -7.60% | -33.75% | 9.36% | 5.41% | -9.20% | -21.51% | -25.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:03 / 16.05.25 |
47.60 | -0.04% |
47.76 09:16 |
47.19 15:48 |
54.00 24.01.25 |
37.25 07.04.25 |
3'751'579 |
|
Alcon N 17:31:03 / 16.05.25 |
74.88 | 2.41% |
75.08 16:32 |
72.92 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
1'500'320 |
|
Geberit N 17:31:59 / 16.05.25 |
605.20 | 0.20% |
605.20 10:44 |
601.20 15:30 |
605.20 16.05.25 |
486.50 16.01.25 |
100'371 |
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | -0.12% |
4'157.00 10:08 |
4'069.00 17:19 |
4'157.00 16.05.25 |
3'440.00 09.04.25 |
28'869 |
|
Holcim N 17:33:48 / 16.05.25 |
98.30 | 0.24% |
98.46 10:07 |
97.62 09:07 |
101.95 06.03.25 |
75.50 07.04.25 |
1'285'994 |
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | 1.30% |
194.50 17:31 |
191.95 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
260'273 |
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -1.74% |
73.36 09:16 |
71.82 15:37 |
94.90 18.02.25 |
54.58 09.04.25 |
628'269 |
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 1.27% |
574.40 09:01 |
566.20 15:25 |
616.00 06.02.25 |
467.80 07.04.25 |
183'146 |
|
Nestlé N 17:31:03 / 16.05.25 |
86.48 | -0.13% |
87.32 12:18 |
86.13 17:00 |
91.72 24.03.25 |
73.04 06.01.25 |
4'722'752 |
|
Novartis N 17:31:03 / 16.05.25 |
91.47 | 1.25% |
91.77 09:11 |
90.40 09:01 |
101.84 10.03.25 |
81.10 09.04.25 |
3'821'966 |
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -0.63% |
1'201.50 10:45 |
1'171.00 16:45 |
1'426.50 14.02.25 |
942.00 09.04.25 |
55'456 |
|
Richemont N 17:31:49 / 16.05.25 |
165.65 | 6.94% |
166.90 13:29 |
159.80 09:10 |
187.55 14.02.25 |
120.60 07.04.25 |
1'864'478 |
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 1.05% |
261.10 09:04 |
256.50 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
1'227'412 |
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.14% |
222.90 10:46 |
219.20 09:06 |
245.50 21.02.25 |
178.10 07.04.25 |
542'506 |
|
SMI 17:31:03 / 16.05.25 |
12'335.09 | 0.88% |
12'375.48 10:47 |
12'249.68 09:02 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:31:03 / 16.05.25 |
282.70 | 2.84% |
282.70 17:31 |
275.30 09:01 |
325.70 28.01.25 |
222.40 07.04.25 |
273'783 |
|
Swiss Life N 17:31:03 / 16.05.25 |
808.20 | -2.98% |
814.40 09:49 |
801.80 09:03 |
850.80 07.05.25 |
660.00 07.04.25 |
136'867 |
|
Swiss Re N 17:35:26 / 16.05.25 |
148.40 | -0.84% |
153.05 10:18 |
145.35 09:03 |
153.65 26.03.25 |
121.75 07.04.25 |
1'401'230 |
|
Swisscom N 17:31:03 / 16.05.25 |
552.00 | 1.19% |
552.00 17:31 |
548.00 09:01 |
553.00 07.05.25 |
491.00 10.04.25 |
100'267 |
|
UBS N 17:34:59 / 16.05.25 |
27.75 | 0.18% |
27.85 10:45 |
27.59 09:04 |
32.88 04.02.25 |
20.66 07.04.25 |
7'307'321 |
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% |
586.80 10:20 |
579.40 09:06 |
625.20 28.03.25 |
519.60 11.04.25 |
295'478 |