×
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
- 03.07.2025 - 10:02:27
- 12'013.73
- 0.18%
- 21.49
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:02:20 / 03.07.25 |
47.32 | 0.55% | 0.26 | 47.30 | 47.32 | 114'212 | |
|
Alcon N 10:02:19 / 03.07.25 |
70.80 | -0.14% | -0.10 | 70.76 | 70.80 | 33'505 | |
|
Amrize N 10:01:10 / 03.07.25 |
39.15 | -0.04% | -0.02 | 39.13 | 39.14 | 199'688 | |
|
Geberit N 10:01:53 / 03.07.25 |
618.40 | -0.03% | -0.20 | 618.20 | 618.40 | 3'101 | |
|
Givaudan N 10:02:16 / 03.07.25 |
3'886.00 | 0.57% | 22.00 | 3'885.00 | 3'887.00 | 509 | |
|
Holcim N 10:02:04 / 03.07.25 |
59.86 | 0.57% | 0.34 | 59.88 | 59.92 | 174'137 | |
|
Kühne + Nagel N 10:01:46 / 03.07.25 |
175.50 | 0.49% | 0.85 | 175.35 | 175.50 | 13'532 | |
|
Logitech N 10:02:02 / 03.07.25 |
73.62 | 0.03% | 0.02 | 73.62 | 73.66 | 35'573 | |
|
Lonza N 10:02:21 / 03.07.25 |
559.00 | 0.04% | 0.20 | 558.80 | 559.20 | 5'288 | |
|
Nestlé N 10:02:12 / 03.07.25 |
79.77 | 0.87% | 0.69 | 79.76 | 79.77 | 509'574 | |
|
Novartis N 10:02:23 / 03.07.25 |
97.69 | -0.75% | -0.74 | 97.68 | 97.70 | 224'874 | |
|
Partners N 10:02:12 / 03.07.25 |
1'047.00 | 1.26% | 13.00 | 1'046.50 | 1'047.50 | 4'756 | |
|
Richemont N 10:02:16 / 03.07.25 |
150.55 | -0.59% | -0.90 | 150.50 | 150.60 | 44'616 | |
|
Roche GS 10:02:01 / 03.07.25 |
259.60 | -0.19% | -0.50 | 259.50 | 259.60 | 36'030 | |
|
Sika N 10:02:13 / 03.07.25 |
216.10 | 0.51% | 1.10 | 216.10 | 216.20 | 15'788 | |
|
SMI 10:02:29 / 03.07.25 |
12'013.73 | 0.18% | 21.49 | ||||
|
Sonova N 10:02:09 / 03.07.25 |
236.00 | -0.38% | -0.90 | 235.90 | 236.10 | 7'584 | |
|
Swiss Life N 10:02:26 / 03.07.25 |
802.40 | 0.40% | 3.20 | 801.60 | 802.20 | 5'701 | |
|
Swiss Re N 10:02:14 / 03.07.25 |
136.05 | 0.59% | 0.80 | 136.00 | 136.05 | 36'386 | |
|
Swisscom N 10:02:06 / 03.07.25 |
561.50 | 0.00% | 0.00 | 561.50 | 562.00 | 3'315 | |
|
UBS N 10:02:12 / 03.07.25 |
27.81 | 0.91% | 0.25 | 27.80 | 27.82 | 657'338 | |
|
Zurich Insurance N 10:02:02 / 03.07.25 |
547.40 | 0.59% | 3.20 | 547.20 | 547.40 | 17'057 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 10:02:04 / 03.07.25 |
59.86 | 33.86% | 77.13% | 3.78% | 24.30% | 39.48% | 45.16% | 187.33% |
|
Geberit N 10:01:53 / 03.07.25 |
618.40 | 20.21% | 14.77% | 0.10% | -3.19% | 16.81% | 13.89% | 35.01% |
|
Swiss Life N 10:02:26 / 03.07.25 |
802.40 | 14.24% | 36.85% | 0.15% | -2.76% | 8.34% | 21.65% | 72.28% |
|
Swisscom N 10:02:06 / 03.07.25 |
561.50 | 11.30% | 10.97% | 0.00% | -1.40% | 10.10% | 9.67% | 6.87% |
|
Novartis N 10:02:23 / 03.07.25 |
97.69 | 10.97% | 15.98% | 1.74% | 1.06% | 15.32% | 0.46% | 29.28% |
|
Richemont N 10:02:16 / 03.07.25 |
150.55 | 9.83% | 30.84% | 2.80% | -0.30% | 10.90% | 7.11% | 51.07% |
|
Nestlé N 10:02:12 / 03.07.25 |
79.77 | 5.61% | -18.90% | 0.99% | -8.45% | -5.37% | -14.19% | -29.87% |
|
Lonza N 10:02:21 / 03.07.25 |
559.00 | 4.29% | 57.99% | -0.75% | -0.46% | 7.17% | 12.07% | 7.63% |
|
SMI 10:02:29 / 03.07.25 |
12'013.73 | 3.56% | 7.67% | 1.13% | -2.47% | 6.84% | -0.46% | 11.34% |
|
Swiss Re N 10:02:14 / 03.07.25 |
136.05 | 3.09% | 43.03% | -0.37% | -5.19% | -2.26% | 26.38% | 82.92% |
|
Roche GS 10:02:01 / 03.07.25 |
259.60 | 1.80% | 6.38% | -0.95% | -3.03% | 6.83% | 6.66% | -18.82% |
|
Zurich Insurance N 10:02:02 / 03.07.25 |
547.40 | 1.00% | 23.79% | -1.12% | -5.75% | -2.04% | 15.34% | 29.60% |
|
Sika N 10:02:13 / 03.07.25 |
216.10 | -0.37% | -21.45% | 0.28% | -1.23% | 12.76% | -17.04% | -2.54% |
|
UBS N 10:02:12 / 03.07.25 |
27.81 | -0.61% | 5.59% | 5.26% | 3.54% | 21.44% | 1.79% | 80.25% |
|
Logitech N 10:02:02 / 03.07.25 |
73.62 | -1.92% | -7.72% | 4.37% | 5.53% | 26.71% | -14.32% | 48.45% |
|
Givaudan N 10:02:16 / 03.07.25 |
3'886.00 | -2.57% | 10.91% | 0.18% | -7.65% | 5.94% | -10.03% | 14.05% |
|
ABB N 10:02:20 / 03.07.25 |
47.32 | -4.10% | 26.17% | 3.25% | 0.17% | 14.91% | -6.33% | 93.30% |
|
Alcon N 10:02:19 / 03.07.25 |
70.80 | -7.80% | 8.01% | 1.11% | -1.34% | -2.21% | -12.40% | 5.16% |
|
Partners N 10:02:12 / 03.07.25 |
1'047.00 | -15.93% | -14.76% | 3.71% | -3.06% | 2.45% | -12.75% | 20.18% |
|
Kühne + Nagel N 10:01:46 / 03.07.25 |
175.50 | -15.95% | -39.73% | 1.98% | -5.01% | -0.17% | -34.42% | -22.20% |
|
Sonova N 10:02:09 / 03.07.25 |
236.00 | -20.05% | -13.67% | -1.30% | -7.16% | 0.60% | -16.04% | -23.48% |
|
Amrize N 10:01:10 / 03.07.25 |
39.15 | 0.00% | 0.00% | -0.80% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:02:20 / 03.07.25 |
47.32 | 0.55% |
47.34 09:05 |
47.06 09:24 |
54.00 24.01.25 |
37.25 07.04.25 |
114'212 |
|
Alcon N 10:02:19 / 03.07.25 |
70.80 | -0.14% |
70.90 09:00 |
70.54 09:14 |
87.00 26.02.25 |
67.34 07.04.25 |
33'505 |
|
Amrize N 10:01:10 / 03.07.25 |
39.15 | -0.04% |
39.38 09:09 |
39.10 09:58 |
46.00 23.06.25 |
38.06 01.07.25 |
199'688 |
|
Geberit N 10:01:53 / 03.07.25 |
618.40 | -0.03% |
620.00 09:13 |
616.80 09:00 |
648.00 12.06.25 |
486.50 16.01.25 |
3'101 |
|
Givaudan N 10:02:16 / 03.07.25 |
3'886.00 | 0.57% |
3'900.00 09:28 |
3'873.00 09:01 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
509 |
|
Holcim N 10:02:04 / 03.07.25 |
59.86 | 0.57% |
60.06 09:01 |
59.56 09:07 |
60.06 03.07.25 |
38.43 07.04.25 |
174'137 |
|
Kühne + Nagel N 10:01:46 / 03.07.25 |
175.50 | 0.49% |
176.80 09:13 |
175.00 09:34 |
218.80 10.03.25 |
161.05 07.04.25 |
13'532 |
|
Logitech N 10:02:02 / 03.07.25 |
73.62 | 0.03% |
73.72 09:00 |
73.14 09:25 |
94.90 18.02.25 |
54.58 09.04.25 |
35'573 |
|
Lonza N 10:02:21 / 03.07.25 |
559.00 | 0.04% |
561.80 09:09 |
557.00 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
5'288 |
|
Nestlé N 10:02:12 / 03.07.25 |
79.77 | 0.87% |
80.15 09:09 |
79.29 09:01 |
91.72 24.03.25 |
73.04 06.01.25 |
509'574 |
|
Novartis N 10:02:23 / 03.07.25 |
97.69 | -0.75% |
98.31 09:02 |
97.48 09:23 |
101.84 10.03.25 |
81.10 09.04.25 |
224'874 |
|
Partners N 10:02:12 / 03.07.25 |
1'047.00 | 1.26% |
1'047.50 09:44 |
1'040.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
4'756 |
|
Richemont N 10:02:16 / 03.07.25 |
150.55 | -0.59% |
151.95 09:00 |
150.05 09:35 |
187.55 14.02.25 |
120.60 07.04.25 |
44'616 |
|
Roche GS 10:02:01 / 03.07.25 |
259.60 | -0.19% |
262.00 09:00 |
259.60 10:01 |
313.80 12.03.25 |
231.90 09.04.25 |
36'030 |
|
Sika N 10:02:13 / 03.07.25 |
216.10 | 0.51% |
216.40 09:10 |
215.00 09:49 |
245.50 21.02.25 |
178.10 07.04.25 |
15'788 |
|
SMI 10:02:29 / 03.07.25 |
12'013.73 | 0.18% |
12'039.14 09:10 |
12'000.87 09:23 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 10:02:09 / 03.07.25 |
236.00 | -0.38% |
238.70 09:00 |
235.50 09:24 |
325.70 28.01.25 |
222.40 07.04.25 |
7'584 |
|
Swiss Life N 10:02:26 / 03.07.25 |
802.40 | 0.40% |
804.00 09:53 |
800.00 09:00 |
850.80 07.05.25 |
660.00 07.04.25 |
5'701 |
|
Swiss Re N 10:02:14 / 03.07.25 |
136.05 | 0.59% |
136.70 09:45 |
135.40 09:00 |
153.65 26.03.25 |
121.75 07.04.25 |
36'386 |
|
Swisscom N 10:02:06 / 03.07.25 |
561.50 | 0.00% |
563.50 09:01 |
561.50 09:59 |
573.50 27.05.25 |
491.00 10.04.25 |
3'315 |
|
UBS N 10:02:12 / 03.07.25 |
27.81 | 0.91% |
27.81 10:02 |
27.53 09:17 |
32.88 04.02.25 |
20.66 07.04.25 |
657'338 |
|
Zurich Insurance N 10:02:02 / 03.07.25 |
547.40 | 0.59% |
548.00 09:36 |
542.80 09:00 |
625.20 28.03.25 |
519.60 11.04.25 |
17'057 |