×
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
- 07.02.2025 - 11:04:32
- 12'652.29
- 0.22%
- 28.09
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 11:03:56 / 07.02.25 |
49.92 | 0.65% | 0.32 | 49.92 | 49.93 | 582'228 | |
Alcon N 11:04:19 / 07.02.25 |
83.22 | -0.43% | -0.36 | 83.20 | 83.24 | 186'557 | |
Geberit N 11:03:36 / 07.02.25 |
514.20 | -0.54% | -2.80 | 514.00 | 514.20 | 16'777 | |
Givaudan N 11:03:44 / 07.02.25 |
3'893.00 | -0.38% | -15.00 | 3'892.00 | 3'894.00 | 3'662 | |
Holcim N 11:04:22 / 07.02.25 |
95.02 | 0.87% | 0.82 | 95.00 | 95.04 | 350'536 | |
Kühne + Nagel N 11:04:28 / 07.02.25 |
204.00 | -0.05% | -0.10 | 203.90 | 204.00 | 34'401 | |
Logitech N 11:03:11 / 07.02.25 |
90.22 | 0.11% | 0.10 | 90.22 | 90.26 | 99'707 | |
Lonza N 11:04:16 / 07.02.25 |
611.00 | -0.33% | -2.00 | 610.80 | 611.00 | 37'515 | |
Nestlé N 11:04:33 / 07.02.25 |
78.22 | 0.93% | 0.72 | 78.20 | 78.22 | 1'094'063 | |
Novartis N 11:04:21 / 07.02.25 |
97.53 | -0.18% | -0.18 | 97.53 | 97.55 | 897'982 | |
Partners N 11:03:10 / 07.02.25 |
1'397.00 | -1.48% | -21.00 | 1'396.50 | 1'397.50 | 11'294 | |
Richemont N 11:04:06 / 07.02.25 |
176.00 | -0.51% | -0.90 | 175.95 | 176.00 | 240'520 | |
Roche GS 11:04:30 / 07.02.25 |
288.70 | 0.35% | 1.00 | 288.60 | 288.80 | 296'713 | |
Sika N 11:03:07 / 07.02.25 |
233.00 | -0.13% | -0.30 | 233.00 | 233.10 | 91'372 | |
SMI 11:04:34 / 07.02.25 |
12'652.02 | 0.22% | 27.82 | ||||
Sonova N 11:03:38 / 07.02.25 |
306.80 | 0.10% | 0.30 | 306.60 | 306.80 | 22'942 | |
Swiss Life N 11:03:51 / 07.02.25 |
756.60 | 0.45% | 3.40 | 756.40 | 756.60 | 16'290 | |
Swiss Re N 11:03:35 / 07.02.25 |
142.45 | 0.92% | 1.30 | 142.40 | 142.45 | 189'226 | |
Swisscom N 11:04:05 / 07.02.25 |
521.50 | 1.26% | 6.50 | 521.00 | 521.50 | 26'912 | |
UBS N 11:03:51 / 07.02.25 |
30.24 | 0.27% | 0.08 | 30.24 | 30.25 | 1'619'798 | |
Zurich Insurance N 11:04:33 / 07.02.25 |
565.80 | 0.46% | 2.60 | 565.60 | 566.00 | 67'566 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Richemont N 11:04:06 / 07.02.25 |
176.00 | 28.28% | 52.83% | -0.62% | 27.08% | 46.48% | 31.10% | 35.50% |
Logitech N 11:03:11 / 07.02.25 |
90.22 | 20.10% | 12.99% | -1.38% | 15.25% | 30.34% | 20.65% | 23.79% |
Partners N 11:03:10 / 07.02.25 |
1'397.00 | 15.28% | 16.90% | 0.29% | 6.16% | 13.48% | 16.42% | 11.43% |
Lonza N 11:04:16 / 07.02.25 |
611.00 | 14.41% | 73.31% | 4.98% | 10.29% | 19.24% | 37.49% | -1.67% |
Roche GS 11:04:30 / 07.02.25 |
288.70 | 12.60% | 17.67% | 0.94% | 8.05% | 12.86% | 28.37% | -16.67% |
Novartis N 11:04:21 / 07.02.25 |
97.53 | 10.16% | 15.13% | 2.04% | 7.07% | 6.35% | 10.44% | 29.12% |
SMI 11:04:34 / 07.02.25 |
12'652.02 | 9.06% | 13.35% | 0.44% | 7.29% | 8.82% | 14.07% | 3.99% |
UBS N 11:03:51 / 07.02.25 |
30.24 | 8.76% | 15.56% | -6.49% | 1.54% | 7.73% | 24.55% | 61.37% |
Alcon N 11:04:19 / 07.02.25 |
83.22 | 8.69% | 27.33% | -0.60% | 8.25% | 10.78% | 23.73% | 18.12% |
Sika N 11:03:07 / 07.02.25 |
233.00 | 8.11% | -14.76% | -0.13% | 6.88% | -1.02% | -2.35% | -25.10% |
Holcim N 11:04:22 / 07.02.25 |
95.02 | 7.83% | 42.68% | 3.35% | 8.37% | 7.42% | 46.59% | 88.32% |
Swiss Life N 11:03:51 / 07.02.25 |
756.60 | 7.66% | 28.97% | 1.29% | 7.62% | 5.61% | 23.75% | 26.84% |
Swiss Re N 11:03:35 / 07.02.25 |
142.45 | 7.58% | 49.27% | 2.19% | 8.37% | 16.43% | 42.76% | 42.43% |
Zurich Insurance N 11:04:33 / 07.02.25 |
565.80 | 4.53% | 28.12% | 2.17% | 6.51% | 6.96% | 31.61% | 28.44% |
Nestlé N 11:04:33 / 07.02.25 |
78.22 | 3.50% | -20.52% | 0.96% | 5.65% | 0.90% | -18.02% | -34.93% |
Sonova N 11:03:38 / 07.02.25 |
306.80 | 3.44% | 11.70% | -3.88% | 1.32% | -2.66% | 8.26% | -5.11% |
Swisscom N 11:04:05 / 07.02.25 |
521.50 | 2.08% | 1.78% | 1.56% | 2.96% | 1.76% | 4.68% | -4.24% |
ABB N 11:03:56 / 07.02.25 |
49.92 | 1.08% | 32.98% | -0.06% | 1.36% | 0.14% | 30.89% | 64.09% |
Geberit N 11:03:36 / 07.02.25 |
514.20 | 0.47% | -4.08% | 0.67% | 3.54% | -1.98% | 4.41% | -14.80% |
Givaudan N 11:03:44 / 07.02.25 |
3'893.00 | -1.46% | 12.17% | -2.36% | -0.08% | 3.15% | 8.41% | 4.72% |
Kühne + Nagel N 11:04:28 / 07.02.25 |
204.00 | -1.78% | -29.57% | -1.73% | 0.69% | -2.35% | -28.32% | -20.05% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 11:03:56 / 07.02.25 |
49.92 | 0.65% |
50.00 09:01 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
582'228 |
Alcon N 11:04:19 / 07.02.25 |
83.22 | -0.43% |
83.56 09:16 |
82.78 09:02 |
84.52 06.02.25 |
73.68 15.01.25 |
186'557 |
Geberit N 11:03:36 / 07.02.25 |
514.20 | -0.54% |
522.20 09:11 |
512.80 10:27 |
522.20 07.02.25 |
486.50 16.01.25 |
16'777 |
Givaudan N 11:03:44 / 07.02.25 |
3'893.00 | -0.38% |
3'931.00 09:06 |
3'883.00 10:28 |
4'085.00 28.01.25 |
3'780.00 24.01.25 |
3'662 |
Holcim N 11:04:22 / 07.02.25 |
95.02 | 0.87% |
96.22 09:01 |
94.30 10:01 |
96.22 07.02.25 |
84.30 14.01.25 |
350'536 |
Kühne + Nagel N 11:04:28 / 07.02.25 |
204.00 | -0.05% |
205.30 09:11 |
203.10 10:21 |
210.60 31.01.25 |
194.85 04.02.25 |
34'401 |
Logitech N 11:03:11 / 07.02.25 |
90.22 | 0.11% |
91.06 09:01 |
90.14 10:48 |
91.90 31.01.25 |
73.82 03.01.25 |
99'707 |
Lonza N 11:04:16 / 07.02.25 |
611.00 | -0.33% |
613.40 09:08 |
606.60 09:01 |
616.00 06.02.25 |
532.20 15.01.25 |
37'515 |
Nestlé N 11:04:33 / 07.02.25 |
78.22 | 0.93% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'094'063 |
Novartis N 11:04:21 / 07.02.25 |
97.53 | -0.18% |
97.55 11:03 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
897'982 |
Partners N 11:03:10 / 07.02.25 |
1'397.00 | -1.48% |
1'417.50 09:02 |
1'394.50 09:55 |
1'418.00 06.02.25 |
1'230.00 03.01.25 |
11'294 |
Richemont N 11:04:06 / 07.02.25 |
176.00 | -0.51% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
240'520 |
Roche GS 11:04:30 / 07.02.25 |
288.70 | 0.35% |
288.80 11:03 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
296'713 |
Sika N 11:03:07 / 07.02.25 |
233.00 | -0.13% |
236.60 09:01 |
232.50 10:33 |
237.40 28.01.25 |
211.70 03.01.25 |
91'372 |
SMI 11:04:34 / 07.02.25 |
12'652.02 | 0.22% |
12'653.57 11:00 |
12'608.11 09:04 |
12'708.45 31.01.25 |
11'570.13 03.01.25 |
|
Sonova N 11:03:38 / 07.02.25 |
306.80 | 0.10% |
309.00 09:16 |
305.30 09:01 |
325.70 28.01.25 |
291.20 06.01.25 |
22'942 |
Swiss Life N 11:03:51 / 07.02.25 |
756.60 | 0.45% |
760.00 09:03 |
755.80 09:52 |
760.00 07.02.25 |
694.60 13.01.25 |
16'290 |
Swiss Re N 11:03:35 / 07.02.25 |
142.45 | 0.92% |
142.80 09:03 |
141.85 09:47 |
142.80 07.02.25 |
129.40 13.01.25 |
189'226 |
Swisscom N 11:04:05 / 07.02.25 |
521.50 | 1.26% |
522.00 09:10 |
515.00 09:01 |
522.00 07.02.25 |
500.00 07.01.25 |
26'912 |
UBS N 11:03:51 / 07.02.25 |
30.24 | 0.27% |
30.52 09:01 |
30.08 09:56 |
32.88 04.02.25 |
27.78 03.01.25 |
1'619'798 |
Zurich Insurance N 11:04:33 / 07.02.25 |
565.80 | 0.46% |
566.20 09:03 |
563.60 09:47 |
566.20 07.02.25 |
523.00 13.01.25 |
67'566 |