×
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
- 18.09.2025 - 17:26:30
- 12'048.78
- 0.42%
- 49.82
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:19:56 / 18.09.25 |
55.88 | 1.20% | 0.66 | 55.84 | 55.88 | 869'837 | |
|
Alcon N 17:19:57 / 18.09.25 |
61.18 | -0.07% | -0.04 | 61.16 | 61.20 | 387'097 | |
|
Amrize N 17:19:57 / 18.09.25 |
41.36 | -3.59% | -1.54 | 41.33 | 41.37 | 724'341 | |
|
Geberit N 17:19:56 / 18.09.25 |
585.80 | 0.14% | 0.80 | 585.80 | 586.20 | 11'101 | |
|
Givaudan N 17:19:52 / 18.09.25 |
3'313.00 | 0.30% | 10.00 | 3'312.00 | 3'314.00 | 8'331 | |
|
Holcim N 17:19:55 / 18.09.25 |
68.54 | 0.59% | 0.40 | 68.54 | 68.58 | 414'424 | |
|
Kühne + Nagel N 17:19:54 / 18.09.25 |
169.30 | 1.44% | 2.40 | 169.20 | 169.35 | 97'104 | |
|
Logitech N 17:19:46 / 18.09.25 |
88.10 | -0.41% | -0.36 | 88.10 | 88.14 | 256'459 | |
|
Lonza N 17:19:56 / 18.09.25 |
544.00 | -0.33% | -1.80 | 543.60 | 544.00 | 76'203 | |
|
Nestlé N 17:19:55 / 18.09.25 |
71.85 | 0.49% | 0.35 | 71.84 | 71.85 | 1'253'679 | |
|
Novartis N 17:19:56 / 18.09.25 |
96.72 | 0.14% | 0.14 | 96.72 | 96.74 | 733'597 | |
|
Partners N 17:19:57 / 18.09.25 |
1'102.00 | 1.29% | 14.00 | 1'102.00 | 1'103.00 | 23'266 | |
|
Richemont N 17:19:57 / 18.09.25 |
150.30 | 1.42% | 2.10 | 150.25 | 150.35 | 219'688 | |
|
Roche GS 17:19:57 / 18.09.25 |
261.40 | 0.38% | 1.00 | 261.40 | 261.50 | 183'503 | |
|
Sika N 17:19:56 / 18.09.25 |
182.55 | 0.58% | 1.05 | 182.50 | 182.55 | 91'542 | |
|
SMI 17:26:31 / 18.09.25 |
12'048.78 | 0.42% | 49.82 | ||||
|
Sonova N 17:19:36 / 18.09.25 |
239.10 | 1.70% | 4.00 | 239.00 | 239.20 | 64'667 | |
|
Swiss Life N 17:19:03 / 18.09.25 |
822.40 | 0.19% | 1.60 | 822.20 | 822.60 | 18'500 | |
|
Swiss Re N 17:19:24 / 18.09.25 |
139.70 | 0.58% | 0.80 | 139.70 | 139.75 | 196'705 | |
|
Swisscom N 17:18:14 / 18.09.25 |
576.00 | -1.29% | -7.50 | 576.00 | 576.50 | 22'831 | |
|
UBS N 17:19:59 / 18.09.25 |
32.82 | 0.49% | 0.16 | 32.81 | 32.83 | 1'706'874 | |
|
Zurich Insurance N 17:19:56 / 18.09.25 |
560.20 | 0.57% | 3.20 | 560.00 | 560.20 | 97'219 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:19:55 / 18.09.25 |
68.54 | 53.25% | 102.79% | -1.64% | 2.27% | 18.83% | 59.10% | 200.65% |
|
Logitech N 17:19:46 / 18.09.25 |
88.10 | 17.88% | 10.91% | 2.18% | 9.41% | 24.89% | 19.70% | 87.81% |
|
UBS N 17:19:59 / 18.09.25 |
32.82 | 17.78% | 25.13% | 1.52% | 2.95% | 24.22% | 27.95% | 107.04% |
|
Swiss Life N 17:19:03 / 18.09.25 |
822.40 | 17.32% | 40.55% | -1.39% | -9.25% | 2.65% | 16.13% | 59.75% |
|
Swisscom N 17:18:14 / 18.09.25 |
576.00 | 15.66% | 15.32% | -1.79% | -2.95% | 2.58% | 6.18% | 16.56% |
|
Geberit N 17:19:56 / 18.09.25 |
585.80 | 13.68% | 8.53% | -2.24% | -2.72% | -5.18% | 5.13% | 36.05% |
|
ABB N 17:19:56 / 18.09.25 |
55.88 | 12.53% | 48.04% | -1.48% | 4.61% | 21.93% | 15.05% | 119.01% |
|
Novartis N 17:19:56 / 18.09.25 |
96.72 | 8.88% | 13.80% | -4.97% | -5.97% | 0.73% | -1.75% | 31.43% |
|
Richemont N 17:19:57 / 18.09.25 |
150.30 | 7.47% | 28.03% | 0.80% | 12.29% | 2.63% | 27.32% | 48.13% |
|
Swiss Re N 17:19:24 / 18.09.25 |
139.70 | 5.87% | 46.89% | -0.64% | -5.61% | 2.31% | 20.59% | 68.69% |
|
SMI 17:26:31 / 18.09.25 |
12'048.78 | 3.86% | 7.73% | -1.98% | -1.58% | 1.42% | -0.08% | 13.08% |
|
Zurich Insurance N 17:19:56 / 18.09.25 |
560.20 | 3.38% | 26.71% | -1.68% | -6.04% | 1.19% | 9.97% | 30.72% |
|
Roche GS 17:19:57 / 18.09.25 |
261.40 | 1.92% | 6.50% | -2.61% | -0.42% | -0.27% | -2.28% | -20.20% |
|
Lonza N 17:19:56 / 18.09.25 |
544.00 | 1.87% | 54.31% | -2.58% | -4.06% | -3.41% | 0.55% | 12.72% |
|
Nestlé N 17:19:55 / 18.09.25 |
71.85 | -4.51% | -26.67% | -2.44% | -5.30% | -9.04% | -15.87% | -33.06% |
|
Partners N 17:19:57 / 18.09.25 |
1'102.00 | -11.54% | -10.31% | 2.61% | -0.27% | 9.16% | -10.33% | 21.43% |
|
Sika N 17:19:56 / 18.09.25 |
182.55 | -15.89% | -33.69% | -1.56% | -3.23% | -15.29% | -33.91% | -10.33% |
|
Givaudan N 17:19:52 / 18.09.25 |
3'313.00 | -16.72% | -5.20% | -3.16% | -2.90% | -14.59% | -25.88% | 13.16% |
|
Kühne + Nagel N 17:19:54 / 18.09.25 |
169.30 | -19.68% | -42.41% | 2.98% | 0.98% | -1.63% | -30.19% | -20.90% |
|
Alcon N 17:19:57 / 18.09.25 |
61.18 | -20.39% | -6.73% | -2.08% | -4.23% | -12.62% | -26.32% | -4.40% |
|
Sonova N 17:19:36 / 18.09.25 |
239.10 | -20.65% | -14.32% | -0.58% | 3.64% | 0.00% | -19.49% | 5.19% |
|
Amrize N 17:19:57 / 18.09.25 |
41.36 | 0.00% | 0.00% | -6.17% | 4.34% | 4.82% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:19:56 / 18.09.25 |
55.88 | 1.20% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
869'837 |
|
Alcon N 17:19:57 / 18.09.25 |
61.18 | -0.07% |
61.66 13:24 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
387'097 |
|
Amrize N 17:19:57 / 18.09.25 |
41.36 | -3.59% |
42.79 09:05 |
41.23 17:17 |
46.00 23.06.25 |
35.20 07.08.25 |
724'341 |
|
Geberit N 17:19:56 / 18.09.25 |
585.80 | 0.14% |
590.00 09:46 |
585.00 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
11'101 |
|
Givaudan N 17:19:52 / 18.09.25 |
3'313.00 | 0.30% |
3'333.00 11:44 |
3'290.00 09:20 |
4'236.00 05.06.25 |
3'290.00 18.09.25 |
8'331 |
|
Holcim N 17:19:55 / 18.09.25 |
68.54 | 0.59% |
69.16 14:13 |
68.42 09:00 |
70.42 12.09.25 |
38.43 07.04.25 |
414'424 |
|
Kühne + Nagel N 17:19:54 / 18.09.25 |
169.30 | 1.44% |
171.30 12:05 |
166.70 10:16 |
218.80 10.03.25 |
159.90 04.08.25 |
97'104 |
|
Logitech N 17:19:46 / 18.09.25 |
88.10 | -0.41% |
89.78 14:26 |
87.86 16:59 |
94.90 18.02.25 |
54.58 09.04.25 |
256'459 |
|
Lonza N 17:19:56 / 18.09.25 |
544.00 | -0.33% |
545.40 16:29 |
531.20 12:11 |
616.00 06.02.25 |
467.80 07.04.25 |
76'203 |
|
Nestlé N 17:19:55 / 18.09.25 |
71.85 | 0.49% |
71.99 10:53 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
1'253'679 |
|
Novartis N 17:19:56 / 18.09.25 |
96.72 | 0.14% |
97.23 09:00 |
96.23 11:55 |
104.62 04.09.25 |
81.10 09.04.25 |
733'597 |
|
Partners N 17:19:57 / 18.09.25 |
1'102.00 | 1.29% |
1'107.00 11:47 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
23'266 |
|
Richemont N 17:19:57 / 18.09.25 |
150.30 | 1.42% |
151.10 13:28 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
219'688 |
|
Roche GS 17:19:57 / 18.09.25 |
261.40 | 0.38% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
183'503 |
|
Sika N 17:19:56 / 18.09.25 |
182.55 | 0.58% |
183.80 11:44 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
91'542 |
|
SMI 17:26:31 / 18.09.25 |
12'048.78 | 0.42% |
12'068.10 16:31 |
11'996.09 09:39 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:19:36 / 18.09.25 |
239.10 | 1.70% |
240.20 14:51 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
64'667 |
|
Swiss Life N 17:19:03 / 18.09.25 |
822.40 | 0.19% |
824.00 11:01 |
818.80 13:13 |
912.20 21.08.25 |
660.00 07.04.25 |
18'500 |
|
Swiss Re N 17:19:24 / 18.09.25 |
139.70 | 0.58% |
140.20 16:26 |
139.00 13:00 |
156.80 07.08.25 |
121.75 07.04.25 |
196'705 |
|
Swisscom N 17:18:14 / 18.09.25 |
576.00 | -1.29% |
585.00 09:00 |
575.00 15:52 |
597.50 26.08.25 |
491.00 10.04.25 |
22'831 |
|
UBS N 17:19:59 / 18.09.25 |
32.82 | 0.49% |
33.00 11:10 |
32.57 15:33 |
33.17 15.09.25 |
20.66 07.04.25 |
1'706'874 |
|
Zurich Insurance N 17:19:56 / 18.09.25 |
560.20 | 0.57% |
561.00 09:09 |
556.40 13:18 |
625.20 28.03.25 |
519.60 11.04.25 |
97'219 |