×
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
- 16.09.2025 - 17:30:12
- 12'018.66
- -1.03%
- -125.66
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:01 / 16.09.25 |
55.78 | -1.66% | -0.94 | 0.0000 | 55.74 | 1'769'378 | |
|
Alcon N 17:36:40 / 16.09.25 |
61.32 | -1.13% | -0.70 | 61.00 | 0.0000 | 957'701 | |
|
Amrize N 17:30:12 / 16.09.25 |
42.36 | -2.96% | -1.29 | 0.0000 | 42.41 | 1'462'438 | |
|
Geberit N 17:33:40 / 16.09.25 |
588.20 | -1.01% | -6.00 | 587.20 | 587.60 | 35'684 | |
|
Givaudan N 17:30:12 / 16.09.25 |
3'356.00 | -1.12% | -38.00 | 0.0000 | 3'353.00 | 18'266 | |
|
Holcim N 17:38:04 / 16.09.25 |
68.08 | -1.10% | -0.76 | 67.92 | 67.96 | 846'543 | |
|
Kühne + Nagel N 17:30:12 / 16.09.25 |
166.65 | 0.06% | 0.10 | 166.35 | 166.45 | 128'101 | |
|
Logitech N 17:37:35 / 16.09.25 |
87.64 | 0.71% | 0.62 | 87.52 | 87.56 | 435'839 | |
|
Lonza N 17:32:11 / 16.09.25 |
548.80 | 0.29% | 1.60 | 546.40 | 0.0000 | 88'268 | |
|
Nestlé N 17:34:29 / 16.09.25 |
71.89 | -0.10% | -0.07 | 0.0000 | 0.0000 | 2'241'371 | |
|
Novartis N 17:33:20 / 16.09.25 |
96.88 | -0.80% | -0.78 | 0.0000 | 0.0000 | 1'857'894 | |
|
Partners N 17:30:12 / 16.09.25 |
1'067.50 | -2.15% | -23.50 | 1'066.00 | 1'071.00 | 39'477 | |
|
Richemont N 17:35:44 / 16.09.25 |
151.45 | -0.79% | -1.20 | 0.0000 | 151.60 | 773'480 | |
|
Roche GS 17:34:09 / 16.09.25 |
258.40 | -0.77% | -2.00 | 258.00 | 0.0000 | 515'807 | |
|
Sika N 17:32:32 / 16.09.25 |
182.65 | -0.60% | -1.10 | 0.0000 | 182.55 | 242'009 | |
|
SMI 17:30:12 / 16.09.25 |
12'018.66 | -1.03% | -125.66 | ||||
|
Sonova N 17:30:12 / 16.09.25 |
235.90 | 0.86% | 2.00 | 235.20 | 235.40 | 117'592 | |
|
Swiss Life N 17:33:15 / 16.09.25 |
823.20 | -1.37% | -11.40 | 0.0000 | 822.00 | 43'617 | |
|
Swiss Re N 17:30:15 / 16.09.25 |
137.75 | -3.13% | -4.45 | 0.0000 | 138.10 | 587'702 | |
|
Swisscom N 17:30:12 / 16.09.25 |
584.00 | -0.09% | -0.50 | 583.00 | 583.50 | 38'508 | |
|
UBS N 17:36:18 / 16.09.25 |
32.47 | -1.96% | -0.65 | 32.44 | 0.0000 | 4'834'097 | |
|
Zurich Insurance N 17:37:34 / 16.09.25 |
556.80 | -2.25% | -12.80 | 556.80 | 0.0000 | 224'887 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:38:04 / 16.09.25 |
68.08 | 54.82% | 104.87% | 1.49% | 0.53% | 17.46% | 61.70% | 199.17% |
|
UBS N 17:36:18 / 16.09.25 |
32.47 | 19.44% | 26.90% | 1.63% | 1.06% | 26.00% | 28.14% | 104.32% |
|
Swiss Life N 17:33:15 / 16.09.25 |
823.20 | 19.30% | 42.91% | -1.29% | -9.24% | 2.29% | 16.50% | 61.18% |
|
Logitech N 17:37:35 / 16.09.25 |
87.64 | 15.96% | 9.10% | 2.43% | 8.47% | 23.93% | 19.21% | 83.32% |
|
Swisscom N 17:30:12 / 16.09.25 |
584.00 | 15.86% | 15.51% | -0.76% | -0.34% | 2.73% | 6.18% | 17.91% |
|
ABB N 17:31:01 / 16.09.25 |
55.78 | 15.59% | 52.06% | 0.14% | 2.76% | 20.45% | 16.69% | 118.12% |
|
Geberit N 17:33:40 / 16.09.25 |
588.20 | 15.47% | 10.24% | -1.87% | -6.99% | -5.53% | 6.83% | 36.66% |
|
Richemont N 17:35:44 / 16.09.25 |
151.45 | 10.70% | 31.88% | 2.47% | 11.57% | 1.27% | 26.37% | 47.27% |
|
Novartis N 17:33:20 / 16.09.25 |
96.88 | 10.10% | 15.07% | -5.08% | -3.98% | 1.53% | -1.17% | 32.49% |
|
Swiss Re N 17:30:15 / 16.09.25 |
137.75 | 8.38% | 50.38% | -2.75% | -6.32% | 1.06% | 18.90% | 72.03% |
|
Zurich Insurance N 17:37:34 / 16.09.25 |
556.80 | 5.72% | 29.57% | -3.33% | -5.40% | 0.43% | 8.54% | 32.28% |
|
SMI 17:30:12 / 16.09.25 |
12'018.66 | 3.60% | 9.04% | -2.14% | -1.58% | 0.25% | -0.20% | 13.01% |
|
Lonza N 17:32:11 / 16.09.25 |
548.80 | 2.13% | 54.71% | -3.45% | -2.03% | -3.72% | 1.74% | 12.87% |
|
Roche GS 17:34:09 / 16.09.25 |
258.40 | 1.92% | 6.50% | -4.19% | -0.69% | -1.41% | -2.93% | -20.56% |
|
Nestlé N 17:34:29 / 16.09.25 |
71.89 | -3.90% | -26.20% | -2.24% | -2.22% | -12.31% | -16.85% | -33.82% |
|
Partners N 17:30:12 / 16.09.25 |
1'067.50 | -11.30% | -10.06% | 0.80% | -5.07% | 6.70% | -10.89% | 18.59% |
|
Givaudan N 17:30:12 / 16.09.25 |
3'356.00 | -14.42% | -2.58% | -4.90% | -0.56% | -15.89% | -26.05% | 14.51% |
|
Sika N 17:32:32 / 16.09.25 |
182.65 | -14.85% | -32.86% | -1.62% | -4.92% | -17.01% | -32.85% | -11.53% |
|
Alcon N 17:36:40 / 16.09.25 |
61.32 | -19.35% | -5.51% | -2.73% | -15.26% | -12.10% | -26.12% | -5.46% |
|
Kühne + Nagel N 17:30:12 / 16.09.25 |
166.65 | -19.85% | -42.53% | 1.09% | -2.57% | -5.31% | -32.37% | -24.30% |
|
Sonova N 17:30:12 / 16.09.25 |
235.90 | -21.06% | -14.76% | -2.20% | 1.99% | -2.64% | -21.86% | -0.17% |
|
Amrize N 17:30:12 / 16.09.25 |
42.36 | 0.00% | 0.00% | -2.58% | 3.17% | 0.31% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:01 / 16.09.25 |
55.78 | -1.66% |
56.96 09:37 |
55.70 17:15 |
57.12 11.09.25 |
37.25 07.04.25 |
1'769'378 |
|
Alcon N 17:36:40 / 16.09.25 |
61.32 | -1.13% |
61.64 09:00 |
61.08 15:49 |
87.00 26.02.25 |
61.08 16.09.25 |
957'701 |
|
Amrize N 17:30:12 / 16.09.25 |
42.36 | -2.96% |
43.24 09:01 |
42.26 16:28 |
46.00 23.06.25 |
35.20 07.08.25 |
1'462'438 |
|
Geberit N 17:33:40 / 16.09.25 |
588.20 | -1.01% |
596.40 09:01 |
587.20 17:19 |
653.80 07.08.25 |
486.50 16.01.25 |
35'684 |
|
Givaudan N 17:30:12 / 16.09.25 |
3'356.00 | -1.12% |
3'411.00 11:26 |
3'323.00 11:39 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
18'266 |
|
Holcim N 17:38:04 / 16.09.25 |
68.08 | -1.10% |
69.20 09:32 |
67.92 17:14 |
70.42 12.09.25 |
38.43 07.04.25 |
846'543 |
|
Kühne + Nagel N 17:30:12 / 16.09.25 |
166.65 | 0.06% |
168.80 09:57 |
166.40 17:19 |
218.80 10.03.25 |
159.90 04.08.25 |
128'101 |
|
Logitech N 17:37:35 / 16.09.25 |
87.64 | 0.71% |
89.74 09:10 |
87.24 16:43 |
94.90 18.02.25 |
54.58 09.04.25 |
435'839 |
|
Lonza N 17:32:11 / 16.09.25 |
548.80 | 0.29% |
551.40 15:38 |
546.40 17:17 |
616.00 06.02.25 |
467.80 07.04.25 |
88'268 |
|
Nestlé N 17:34:29 / 16.09.25 |
71.89 | -0.10% |
72.12 11:11 |
71.68 12:13 |
91.72 24.03.25 |
69.90 04.08.25 |
2'241'371 |
|
Novartis N 17:33:20 / 16.09.25 |
96.88 | -0.80% |
97.70 09:00 |
96.70 17:16 |
104.62 04.09.25 |
81.10 09.04.25 |
1'857'894 |
|
Partners N 17:30:12 / 16.09.25 |
1'067.50 | -2.15% |
1'100.50 10:16 |
1'067.50 17:30 |
1'426.50 14.02.25 |
942.00 09.04.25 |
39'477 |
|
Richemont N 17:35:44 / 16.09.25 |
151.45 | -0.79% |
154.40 12:47 |
151.35 16:13 |
187.55 14.02.25 |
120.60 07.04.25 |
773'480 |
|
Roche GS 17:34:09 / 16.09.25 |
258.40 | -0.77% |
261.10 10:49 |
258.10 17:19 |
313.80 12.03.25 |
231.90 09.04.25 |
515'807 |
|
Sika N 17:32:32 / 16.09.25 |
182.65 | -0.60% |
184.65 09:09 |
182.45 17:19 |
245.50 21.02.25 |
178.10 07.04.25 |
242'009 |
|
SMI 17:30:12 / 16.09.25 |
12'018.66 | -1.03% |
12'142.29 10:49 |
12'007.92 17:19 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:30:12 / 16.09.25 |
235.90 | 0.86% |
236.70 12:35 |
233.50 09:02 |
325.70 28.01.25 |
215.10 04.08.25 |
117'592 |
|
Swiss Life N 17:33:15 / 16.09.25 |
823.20 | -1.37% |
832.80 09:00 |
821.80 17:17 |
912.20 21.08.25 |
660.00 07.04.25 |
43'617 |
|
Swiss Re N 17:30:15 / 16.09.25 |
137.75 | -3.13% |
141.85 09:00 |
137.75 17:30 |
156.80 07.08.25 |
121.75 07.04.25 |
587'702 |
|
Swisscom N 17:30:12 / 16.09.25 |
584.00 | -0.09% |
586.50 09:00 |
582.00 12:41 |
597.50 26.08.25 |
491.00 10.04.25 |
38'508 |
|
UBS N 17:36:18 / 16.09.25 |
32.47 | -1.96% |
33.15 09:00 |
32.44 17:12 |
33.17 15.09.25 |
20.66 07.04.25 |
4'834'097 |
|
Zurich Insurance N 17:37:34 / 16.09.25 |
556.80 | -2.25% |
568.40 09:00 |
556.40 17:15 |
625.20 28.03.25 |
519.60 11.04.25 |
224'887 |