×
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
- 05.08.2026 - 11:59:31
- 14'472.68
- 0.07%
- 9.45
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:59:17 / 05.08.26 |
81.82 | 0.20% | 0.16 | 81.82 | 81.86 | 594'524 | |
|
Alcon N 11:57:57 / 05.08.26 |
57.02 | -0.35% | -0.20 | 57.04 | 57.06 | 115'619 | |
|
Amrize N 11:58:12 / 05.08.26 |
42.26 | 1.37% | 0.57 | 42.25 | 42.28 | 296'152 | |
|
Geberit N 11:55:06 / 05.08.26 |
560.20 | 0.68% | 3.80 | 560.00 | 560.20 | 12'187 | |
|
Givaudan N 11:55:11 / 05.08.26 |
3'351.00 | 0.51% | 17.00 | 3'347.00 | 3'350.00 | 1'831 | |
|
Holcim N 11:58:15 / 05.08.26 |
72.30 | -1.20% | -0.88 | 72.30 | 72.34 | 220'062 | |
|
Kühne + Nagel N 11:58:45 / 05.08.26 |
200.90 | -0.54% | -1.10 | 200.70 | 200.90 | 19'038 | |
|
Logitech N 11:59:28 / 05.08.26 |
87.54 | 0.74% | 0.64 | 87.52 | 87.56 | 221'887 | |
|
Lonza N 11:58:42 / 05.08.26 |
555.60 | -0.14% | -0.80 | 555.40 | 555.80 | 13'571 | |
|
Nestlé N 11:58:51 / 05.08.26 |
81.58 | 1.14% | 0.92 | 81.56 | 81.58 | 393'501 | |
|
Novartis N 11:59:15 / 05.08.26 |
124.58 | -0.02% | -0.02 | 124.54 | 124.58 | 313'377 | |
|
Partners N 11:59:10 / 05.08.26 |
717.60 | 0.06% | 0.40 | 717.40 | 717.80 | 23'214 | |
|
Richemont N 11:59:21 / 05.08.26 |
192.85 | -1.53% | -3.00 | 192.80 | 192.90 | 177'746 | |
|
Roche PS 11:59:15 / 05.08.26 |
359.50 | 0.50% | 1.80 | 359.40 | 359.50 | 67'703 | |
|
Sika N 11:58:29 / 05.08.26 |
192.20 | 0.89% | 1.70 | 192.20 | 192.35 | 81'714 | |
|
SMI 11:59:31 / 05.08.26 |
14'472.68 | 0.07% | 9.45 | ||||
|
Swiss Life N 11:58:56 / 05.08.26 |
952.40 | -0.56% | -5.40 | 952.20 | 952.60 | 8'788 | |
|
Swiss Re N 11:58:33 / 05.08.26 |
136.05 | 0.52% | 0.70 | 136.05 | 136.10 | 117'084 | |
|
Swisscom N 11:56:03 / 05.08.26 |
619.00 | -0.40% | -2.50 | 618.50 | 619.50 | 5'568 | |
|
UBS N 11:59:16 / 05.08.26 |
42.96 | -1.06% | -0.46 | 42.96 | 42.97 | 996'837 | |
|
Zurich Insurance N 11:58:52 / 05.08.26 |
608.40 | -0.10% | -0.60 | 608.20 | 608.60 | 27'685 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 11:59:17 / 05.08.26 |
81.82 | 37.89% | 66.42% | 7.23% | -0.66% | -1.26% | 55.91% | 136.56% |
|
Kühne + Nagel N 11:58:45 / 05.08.26 |
200.90 | 17.96% | -2.79% | -1.57% | -1.52% | 15.19% | 21.28% | -25.63% |
|
UBS N 11:59:16 / 05.08.26 |
42.96 | 17.48% | 56.58% | 0.33% | 4.53% | 18.61% | 39.98% | 125.85% |
|
Sika N 11:58:29 / 05.08.26 |
192.20 | 17.16% | -11.72% | 7.11% | 18.46% | 36.36% | 1.32% | -31.72% |
|
Richemont N 11:59:21 / 05.08.26 |
192.85 | 13.83% | 42.02% | 2.31% | 6.64% | 23.19% | 47.89% | 44.81% |
|
Novartis N 11:59:15 / 05.08.26 |
124.58 | 13.69% | 40.47% | -3.98% | -1.05% | 6.66% | 34.87% | 47.60% |
|
SMI 11:59:31 / 05.08.26 |
14'472.68 | 9.08% | 24.67% | -0.09% | 2.10% | 9.53% | 23.12% | 30.32% |
|
Roche PS 11:59:15 / 05.08.26 |
359.50 | 8.99% | 40.00% | -0.61% | 7.35% | 12.34% | 44.61% | 34.96% |
|
Swisscom N 11:56:03 / 05.08.26 |
619.00 | 7.99% | 23.19% | -2.90% | 0.65% | -8.70% | 6.72% | 17.66% |
|
Logitech N 11:59:28 / 05.08.26 |
87.54 | 6.57% | 15.80% | -0.32% | 12.17% | 7.81% | 14.46% | 44.21% |
|
Givaudan N 11:55:11 / 05.08.26 |
3'351.00 | 5.98% | -15.94% | 1.73% | -2.25% | 24.90% | -1.79% | 16.29% |
|
Swiss Life N 11:58:56 / 05.08.26 |
952.40 | 4.47% | 36.91% | 1.00% | 3.77% | 13.71% | 8.50% | 75.55% |
|
Lonza N 11:58:42 / 05.08.26 |
555.60 | 3.46% | 3.84% | -3.34% | -3.04% | 17.17% | 1.87% | 12.86% |
|
Nestlé N 11:58:51 / 05.08.26 |
81.58 | 2.44% | 7.72% | -1.37% | -3.01% | 6.11% | 14.32% | -22.56% |
|
Swiss Re N 11:58:33 / 05.08.26 |
136.05 | 1.88% | 3.16% | 0.59% | 2.56% | 13.90% | -11.22% | 54.37% |
|
Zurich Insurance N 11:58:52 / 05.08.26 |
608.40 | 1.20% | 13.03% | -1.43% | -0.39% | 8.06% | 5.19% | 46.08% |
|
Amrize N 11:58:12 / 05.08.26 |
42.26 | -4.31% | 0.00% | 4.17% | 5.47% | 5.65% | 5.94% | 0.00% |
|
Holcim N 11:58:15 / 05.08.26 |
72.30 | -5.89% | 64.59% | -1.85% | -0.93% | -5.19% | 7.88% | 136.87% |
|
Alcon N 11:57:57 / 05.08.26 |
57.02 | -9.58% | -25.59% | -0.21% | 5.59% | 14.94% | -16.29% | -19.99% |
|
Geberit N 11:55:06 / 05.08.26 |
560.20 | -10.20% | 8.12% | 6.06% | 9.07% | 11.28% | -10.48% | 13.07% |
|
Partners N 11:59:10 / 05.08.26 |
717.60 | -27.00% | -41.69% | 5.00% | 8.17% | -18.79% | -35.35% | -26.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:59:17 / 05.08.26 |
81.82 | 0.20% |
83.16 09:09 |
81.66 11:28 |
89.14 22.06.26 |
58.76 20.01.26 |
594'524 |
|
Alcon N 11:57:57 / 05.08.26 |
57.02 | -0.35% |
57.62 09:01 |
57.02 11:57 |
68.34 26.02.26 |
47.80 11.05.26 |
115'619 |
|
Amrize N 11:58:12 / 05.08.26 |
42.26 | 1.37% |
42.46 10:44 |
41.98 09:07 |
51.34 25.02.26 |
37.78 20.05.26 |
296'152 |
|
Geberit N 11:55:06 / 05.08.26 |
560.20 | 0.68% |
562.60 09:01 |
558.60 09:05 |
659.80 24.02.26 |
490.40 20.05.26 |
12'187 |
|
Givaudan N 11:55:11 / 05.08.26 |
3'351.00 | 0.51% |
3'364.00 10:51 |
3'336.00 09:58 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
1'831 |
|
Holcim N 11:58:15 / 05.08.26 |
72.30 | -1.20% |
73.76 09:01 |
72.16 11:28 |
82.54 03.02.26 |
60.10 09.03.26 |
220'062 |
|
Kühne + Nagel N 11:58:45 / 05.08.26 |
200.90 | -0.54% |
203.00 09:07 |
199.55 10:25 |
213.70 17.07.26 |
161.65 23.03.26 |
19'038 |
|
Logitech N 11:59:28 / 05.08.26 |
87.54 | 0.74% |
89.54 09:03 |
87.22 10:47 |
102.80 02.06.26 |
65.00 28.01.26 |
221'887 |
|
Lonza N 11:58:42 / 05.08.26 |
555.60 | -0.14% |
562.00 09:05 |
555.20 11:56 |
591.00 10.07.26 |
454.60 23.03.26 |
13'571 |
|
Nestlé N 11:58:51 / 05.08.26 |
81.58 | 1.14% |
81.79 11:09 |
80.70 09:09 |
87.09 22.07.26 |
70.29 26.01.26 |
393'501 |
|
Novartis N 11:59:15 / 05.08.26 |
124.58 | -0.02% |
124.92 09:03 |
124.00 09:01 |
131.50 29.07.26 |
107.68 05.01.26 |
313'377 |
|
Partners N 11:59:10 / 05.08.26 |
717.60 | 0.06% |
728.20 09:15 |
717.20 11:22 |
1'097.50 16.01.26 |
632.40 26.06.26 |
23'214 |
|
Richemont N 11:59:21 / 05.08.26 |
192.85 | -1.53% |
196.55 09:03 |
191.85 09:54 |
198.25 21.07.26 |
127.20 23.03.26 |
177'746 |
|
Roche PS 11:59:15 / 05.08.26 |
359.50 | 0.50% |
362.20 10:38 |
358.50 09:02 |
374.90 24.02.26 |
291.00 23.03.26 |
67'703 |
|
Sika N 11:58:29 / 05.08.26 |
192.20 | 0.89% |
192.60 11:08 |
191.15 09:17 |
192.60 05.08.26 |
120.35 23.03.26 |
81'714 |
|
SMI 11:59:31 / 05.08.26 |
14'472.68 | 0.07% |
14'545.09 09:05 |
14'472.62 11:59 |
14'656.05 29.07.26 |
12'053.51 23.03.26 |
|
|
Swiss Life N 11:58:56 / 05.08.26 |
952.40 | -0.56% |
962.20 09:09 |
950.40 11:15 |
962.20 05.08.26 |
793.00 12.03.26 |
8'788 |
|
Swiss Re N 11:58:33 / 05.08.26 |
136.05 | 0.52% |
136.85 09:35 |
135.30 09:01 |
138.90 20.07.26 |
114.05 02.06.26 |
117'084 |
|
Swisscom N 11:56:03 / 05.08.26 |
619.00 | -0.40% |
623.00 10:38 |
619.00 09:03 |
727.00 10.03.26 |
570.50 05.01.26 |
5'568 |
|
UBS N 11:59:16 / 05.08.26 |
42.96 | -1.06% |
43.88 09:08 |
42.91 11:22 |
44.44 15.07.26 |
28.25 23.03.26 |
996'837 |
|
Zurich Insurance N 11:58:52 / 05.08.26 |
608.40 | -0.10% |
612.40 09:09 |
608.40 11:58 |
626.00 28.07.26 |
521.00 09.03.26 |
27'685 |