×
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
- 05.05.2026 - 16:58:27
- 13'015.21
- 0.09%
- 11.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 16:58:09 / 05.05.26 |
80.46 | 2.60% | 2.04 | 80.46 | 80.50 | 796'108 | |
|
Alcon N 16:57:49 / 05.05.26 |
58.04 | 0.21% | 0.12 | 58.00 | 58.04 | 357'857 | |
|
Amrize N 16:57:48 / 05.05.26 |
41.14 | 2.21% | 0.89 | 41.15 | 41.18 | 667'822 | |
|
Geberit N 16:58:07 / 05.05.26 |
515.80 | -0.85% | -4.40 | 515.60 | 515.80 | 111'448 | |
|
Givaudan N 16:56:53 / 05.05.26 |
2'733.00 | -1.05% | -29.00 | 2'731.00 | 2'733.00 | 8'508 | |
|
Holcim N 16:57:41 / 05.05.26 |
70.82 | 0.08% | 0.06 | 70.80 | 70.82 | 227'995 | |
|
Kühne + Nagel N 16:57:05 / 05.05.26 |
172.85 | 0.49% | 0.85 | 172.80 | 172.90 | 109'660 | |
|
Logitech N 16:58:25 / 05.05.26 |
80.10 | 1.62% | 1.28 | 80.10 | 80.14 | 286'027 | |
|
Lonza N 16:58:27 / 05.05.26 |
490.80 | 2.42% | 11.60 | 490.70 | 490.90 | 54'994 | |
|
Nestlé N 16:58:27 / 05.05.26 |
76.80 | -1.75% | -1.37 | 76.79 | 76.81 | 1'344'832 | |
|
Novartis N 16:58:00 / 05.05.26 |
113.44 | -0.35% | -0.40 | 113.42 | 113.44 | 922'451 | |
|
Partners N 16:57:29 / 05.05.26 |
869.60 | 0.02% | 0.20 | 869.20 | 869.60 | 27'419 | |
|
Richemont N 16:58:14 / 05.05.26 |
146.80 | 0.48% | 0.70 | 146.80 | 146.85 | 191'350 | |
|
Roche PS 16:58:18 / 05.05.26 |
317.40 | 0.28% | 0.90 | 317.40 | 317.50 | 186'142 | |
|
Sika N 16:57:40 / 05.05.26 |
141.60 | -0.63% | -0.90 | 141.60 | 141.65 | 137'218 | |
|
SMI 16:58:28 / 05.05.26 |
13'014.96 | 0.09% | 11.63 | ||||
|
Swiss Life N 16:58:18 / 05.05.26 |
892.60 | -1.37% | -12.40 | 892.60 | 893.00 | 24'641 | |
|
Swiss Re N 16:58:25 / 05.05.26 |
124.90 | -0.36% | -0.45 | 124.90 | 124.95 | 322'059 | |
|
Swisscom N 16:57:39 / 05.05.26 |
668.50 | 1.29% | 8.50 | 668.50 | 669.00 | 45'909 | |
|
UBS N 16:58:18 / 05.05.26 |
34.40 | 0.53% | 0.18 | 34.40 | 34.41 | 2'182'669 | |
|
Zurich Insurance N 16:58:25 / 05.05.26 |
539.80 | -0.11% | -0.60 | 539.80 | 540.00 | 94'536 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 16:58:09 / 05.05.26 |
80.46 | 32.42% | 59.81% | 5.29% | 23.94% | 17.25% | 80.04% | 147.15% |
|
Swisscom N 16:57:39 / 05.05.26 |
668.50 | 14.68% | 30.82% | 1.75% | -0.30% | 2.14% | 21.32% | 9.05% |
|
Novartis N 16:58:00 / 05.05.26 |
113.44 | 3.87% | 28.34% | -1.12% | -5.31% | -6.25% | 22.08% | 29.58% |
|
Kühne + Nagel N 16:57:05 / 05.05.26 |
172.85 | 0.44% | -17.23% | -8.64% | -5.60% | -7.84% | -8.03% | -35.75% |
|
Nestlé N 16:58:27 / 05.05.26 |
76.80 | -0.72% | 4.39% | -4.53% | -1.84% | -2.69% | -12.89% | -32.38% |
|
Swiss Life N 16:58:18 / 05.05.26 |
892.60 | -1.29% | 29.36% | -3.71% | 1.13% | 2.48% | 5.51% | 67.22% |
|
SMI 16:58:28 / 05.05.26 |
13'014.96 | -1.90% | 12.09% | -1.01% | 1.76% | -3.72% | 6.41% | 13.50% |
|
Logitech N 16:58:25 / 05.05.26 |
80.10 | -3.34% | 5.04% | 5.01% | 9.52% | 12.53% | 26.26% | 40.00% |
|
Roche PS 16:58:18 / 05.05.26 |
317.40 | -3.56% | 23.87% | -1.15% | 1.96% | -9.60% | 16.95% | 12.23% |
|
Swiss Re N 16:58:25 / 05.05.26 |
124.90 | -5.65% | -4.46% | -2.19% | -5.59% | -1.30% | -17.99% | 42.57% |
|
UBS N 16:58:18 / 05.05.26 |
34.40 | -7.41% | 23.40% | 3.37% | 10.40% | 2.69% | 35.38% | 104.42% |
|
Amrize N 16:57:48 / 05.05.26 |
41.14 | -7.62% | 0.00% | -8.46% | -3.88% | -9.10% | 0.00% | 0.00% |
|
Alcon N 16:57:49 / 05.05.26 |
58.04 | -8.47% | -24.68% | -2.42% | -2.16% | -4.88% | -27.12% | -11.03% |
|
Holcim N 16:57:41 / 05.05.26 |
70.82 | -9.00% | 59.14% | -2.91% | 8.06% | -8.83% | 49.01% | 135.24% |
|
Zurich Insurance N 16:58:25 / 05.05.26 |
539.80 | -10.20% | 0.30% | -0.74% | -4.76% | -2.25% | -9.06% | 27.09% |
|
Lonza N 16:58:27 / 05.05.26 |
490.80 | -10.90% | -10.56% | 1.68% | -2.43% | -4.99% | -17.18% | -17.49% |
|
Partners N 16:57:29 / 05.05.26 |
869.60 | -11.50% | -29.32% | -1.76% | 2.62% | -11.81% | -20.69% | 2.40% |
|
Givaudan N 16:56:53 / 05.05.26 |
2'733.00 | -12.21% | -30.36% | -2.74% | 1.11% | -12.26% | -32.22% | -11.70% |
|
Sika N 16:57:40 / 05.05.26 |
141.60 | -12.36% | -33.97% | -1.91% | 9.90% | -9.81% | -31.53% | -41.86% |
|
Richemont N 16:58:14 / 05.05.26 |
146.80 | -15.08% | 5.95% | -1.54% | 4.48% | -8.39% | 0.69% | -1.45% |
|
Geberit N 16:58:07 / 05.05.26 |
515.80 | -16.04% | 1.09% | -3.48% | -1.75% | -18.62% | -11.86% | 1.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 16:58:09 / 05.05.26 |
80.46 | 2.60% |
80.68 16:11 |
78.26 09:03 |
80.68 05.05.26 |
58.76 20.01.26 |
796'108 |
|
Alcon N 16:57:49 / 05.05.26 |
58.04 | 0.21% |
58.16 09:39 |
57.12 09:00 |
68.34 26.02.26 |
56.44 23.03.26 |
357'857 |
|
Amrize N 16:57:48 / 05.05.26 |
41.14 | 2.21% |
41.21 16:29 |
39.86 09:01 |
51.34 25.02.26 |
39.86 05.05.26 |
667'822 |
|
Geberit N 16:58:07 / 05.05.26 |
515.80 | -0.85% |
538.40 09:01 |
511.40 16:18 |
659.80 24.02.26 |
511.40 05.05.26 |
111'448 |
|
Givaudan N 16:56:53 / 05.05.26 |
2'733.00 | -1.05% |
2'787.00 09:27 |
2'706.00 15:42 |
3'237.00 12.01.26 |
2'566.00 23.03.26 |
8'508 |
|
Holcim N 16:57:41 / 05.05.26 |
70.82 | 0.08% |
71.64 12:34 |
70.52 09:24 |
82.54 03.02.26 |
60.10 09.03.26 |
227'995 |
|
Kühne + Nagel N 16:57:05 / 05.05.26 |
172.85 | 0.49% |
173.20 16:55 |
169.10 13:12 |
200.70 24.04.26 |
161.65 23.03.26 |
109'660 |
|
Logitech N 16:58:25 / 05.05.26 |
80.10 | 1.62% |
80.42 15:46 |
78.40 09:00 |
81.34 05.01.26 |
65.00 28.01.26 |
286'027 |
|
Lonza N 16:58:27 / 05.05.26 |
490.80 | 2.42% |
490.80 16:58 |
479.00 09:00 |
585.60 28.01.26 |
454.60 23.03.26 |
54'994 |
|
Nestlé N 16:58:27 / 05.05.26 |
76.80 | -1.75% |
78.44 09:46 |
76.78 16:46 |
84.65 02.03.26 |
70.29 26.01.26 |
1'344'832 |
|
Novartis N 16:58:00 / 05.05.26 |
113.44 | -0.35% |
115.52 10:25 |
113.42 16:32 |
131.00 27.02.26 |
107.68 05.01.26 |
922'451 |
|
Partners N 16:57:29 / 05.05.26 |
869.60 | 0.02% |
885.00 09:39 |
858.80 15:44 |
1'097.50 16.01.26 |
776.00 23.03.26 |
27'419 |
|
Richemont N 16:58:14 / 05.05.26 |
146.80 | 0.48% |
148.45 09:39 |
145.45 09:06 |
180.00 15.01.26 |
127.20 23.03.26 |
191'350 |
|
Roche PS 16:58:18 / 05.05.26 |
317.40 | 0.28% |
320.50 11:25 |
316.10 09:00 |
374.90 24.02.26 |
291.00 23.03.26 |
186'142 |
|
Sika N 16:57:40 / 05.05.26 |
141.60 | -0.63% |
143.10 09:39 |
139.95 15:40 |
166.65 12.01.26 |
120.35 23.03.26 |
137'218 |
|
SMI 16:58:28 / 05.05.26 |
13'014.96 | 0.09% |
13'101.88 12:34 |
12'979.06 09:04 |
14'063.53 24.02.26 |
12'053.51 23.03.26 |
|
|
Swiss Life N 16:58:18 / 05.05.26 |
892.60 | -1.37% |
909.40 12:34 |
892.00 16:51 |
949.00 21.04.26 |
793.00 12.03.26 |
24'641 |
|
Swiss Re N 16:58:25 / 05.05.26 |
124.90 | -0.36% |
126.20 11:22 |
124.45 09:04 |
138.70 27.02.26 |
121.05 27.01.26 |
322'059 |
|
Swisscom N 16:57:39 / 05.05.26 |
668.50 | 1.29% |
673.50 14:13 |
659.50 09:00 |
727.00 10.03.26 |
570.50 05.01.26 |
45'909 |
|
UBS N 16:58:18 / 05.05.26 |
34.40 | 0.53% |
34.46 14:15 |
33.75 09:02 |
38.39 13.01.26 |
28.25 23.03.26 |
2'182'669 |
|
Zurich Insurance N 16:58:25 / 05.05.26 |
539.80 | -0.11% |
545.00 12:34 |
536.40 09:04 |
606.80 06.01.26 |
521.00 09.03.26 |
94'536 |