×
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
- 03.04.2025 - 17:31:25
- 12'279.48
- -2.45%
- -308.83
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:38:41 / 03.04.25 |
42.88 | -6.23% | -2.85 | 0.0000 | 0.0000 | ||
|
Alcon N 17:31:47 / 03.04.25 |
78.40 | -4.13% | -3.38 | 0.0000 | 0.0000 | ||
|
Geberit N 17:31:25 / 03.04.25 |
548.00 | -0.87% | -4.80 | 543.00 | 0.0000 | ||
|
Givaudan N 17:31:25 / 03.04.25 |
3'860.00 | 0.92% | 35.00 | 3'854.00 | 0.0000 | ||
|
Holcim N 17:38:07 / 03.04.25 |
90.68 | -5.13% | -4.90 | 90.74 | 0.0000 | ||
|
Kühne + Nagel N 17:31:54 / 03.04.25 |
185.50 | -8.49% | -17.20 | 0.0000 | 185.00 | ||
|
Logitech N 17:37:08 / 03.04.25 |
63.00 | -16.53% | -12.48 | 0.0000 | 0.0000 | ||
|
Lonza N 17:33:31 / 03.04.25 |
537.00 | 0.94% | 5.00 | 535.40 | 530.00 | ||
|
Nestlé N 17:37:36 / 03.04.25 |
90.66 | 0.96% | 0.86 | 0.0000 | 0.0000 | ||
|
Novartis N 17:37:21 / 03.04.25 |
97.30 | 0.50% | 0.48 | 0.0000 | 0.0000 | ||
|
Partners N 17:33:33 / 03.04.25 |
1'164.00 | -6.58% | -82.00 | 1'163.00 | 0.0000 | ||
|
Richemont N 17:31:25 / 03.04.25 |
144.55 | -6.32% | -9.75 | 0.0000 | 0.0000 | ||
|
Roche GS 17:35:11 / 03.04.25 |
278.50 | -2.89% | -8.30 | 0.0000 | 0.0000 | ||
|
Sika N 17:34:17 / 03.04.25 |
203.60 | -4.55% | -9.70 | 0.0000 | 0.0000 | ||
|
SMI 17:31:25 / 03.04.25 |
12'279.48 | -2.45% | -308.83 | ||||
|
Sonova N 17:31:25 / 03.04.25 |
242.80 | -3.69% | -9.30 | 248.00 | 241.60 | ||
|
Swiss Life N 17:36:27 / 03.04.25 |
806.20 | -0.76% | -6.20 | 0.0000 | 0.0000 | ||
|
Swiss Re N 17:39:24 / 03.04.25 |
149.95 | -1.35% | -2.05 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:31:25 / 03.04.25 |
532.50 | 3.70% | 19.00 | 0.0000 | 0.0000 | ||
|
UBS N 17:39:50 / 03.04.25 |
24.55 | -8.33% | -2.23 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:34:34 / 03.04.25 |
607.60 | -1.97% | -12.20 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nestlé N 17:37:36 / 03.04.25 |
90.66 | 19.93% | -7.91% | 1.25% | 3.19% | 20.69% | -4.35% | -25.70% |
|
Swiss Life N 17:36:27 / 03.04.25 |
806.20 | 16.12% | 39.11% | -0.47% | 2.52% | 13.23% | 29.53% | 35.94% |
|
Swiss Re N 17:39:24 / 03.04.25 |
149.95 | 15.85% | 60.74% | -1.51% | 3.56% | 12.53% | 35.76% | 72.92% |
|
Zurich Insurance N 17:34:34 / 03.04.25 |
607.60 | 15.03% | 40.99% | -2.53% | 2.60% | 12.52% | 26.85% | 34.45% |
|
Roche GS 17:35:11 / 03.04.25 |
278.50 | 12.25% | 17.30% | -5.40% | -7.99% | 2.47% | 23.83% | -22.73% |
|
Richemont N 17:31:25 / 03.04.25 |
144.55 | 11.89% | 33.30% | -9.71% | -17.07% | 3.58% | 4.94% | 31.71% |
|
Holcim N 17:38:07 / 03.04.25 |
90.68 | 9.41% | 44.77% | -7.07% | -10.75% | 1.82% | 12.67% | 111.13% |
|
Novartis N 17:37:21 / 03.04.25 |
97.30 | 9.15% | 14.08% | -1.01% | -2.18% | 6.18% | 10.27% | 26.74% |
|
Geberit N 17:31:25 / 03.04.25 |
548.00 | 7.42% | 2.56% | -3.66% | -7.49% | 8.99% | 4.70% | -3.76% |
|
Alcon N 17:31:47 / 03.04.25 |
78.40 | 6.35% | 24.59% | -7.33% | -4.55% | 2.64% | 2.91% | 11.72% |
|
SMI 17:31:25 / 03.04.25 |
12'279.48 | 5.85% | 13.02% | -4.57% | -5.76% | 2.95% | 5.03% | 3.36% |
|
Swisscom N 17:31:25 / 03.04.25 |
532.50 | 1.78% | 1.48% | -0.28% | 4.11% | 4.31% | 0.85% | -4.55% |
|
Partners N 17:33:33 / 03.04.25 |
1'164.00 | 1.30% | 2.72% | -11.18% | -12.38% | -12.48% | -8.63% | 8.77% |
|
Logitech N 17:37:08 / 03.04.25 |
63.00 | 0.59% | -5.37% | -19.89% | -26.91% | -19.79% | -21.88% | 12.96% |
|
Lonza N 17:33:31 / 03.04.25 |
537.00 | -0.71% | 50.41% | -3.94% | -5.89% | -3.56% | -2.22% | -20.93% |
|
Sika N 17:34:17 / 03.04.25 |
203.60 | -1.16% | -22.07% | -7.71% | -14.56% | -6.26% | -24.28% | -30.72% |
|
Kühne + Nagel N 17:31:54 / 03.04.25 |
185.50 | -2.45% | -30.06% | -9.91% | -11.71% | -8.62% | -28.30% | -22.63% |
|
UBS N 17:39:50 / 03.04.25 |
24.55 | -3.43% | 2.61% | -13.31% | -16.81% | -19.16% | -14.04% | 47.02% |
|
Givaudan N 17:31:25 / 03.04.25 |
3'860.00 | -3.56% | 9.79% | 1.58% | -1.38% | -2.06% | -2.43% | 0.53% |
|
ABB N 17:38:41 / 03.04.25 |
42.88 | -6.81% | 22.60% | -11.15% | -12.35% | -14.19% | 1.30% | 56.59% |
|
Sonova N 17:31:25 / 03.04.25 |
242.80 | -14.92% | -8.13% | -7.22% | -11.19% | -18.77% | -4.97% | -34.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:38:41 / 03.04.25 |
42.88 | -6.23% |
44.59 09:29 |
42.88 17:31 |
54.00 24.01.25 |
42.88 03.04.25 |
4'462'099 |
|
Alcon N 17:31:47 / 03.04.25 |
78.40 | -4.13% |
80.26 09:00 |
78.26 17:03 |
87.00 26.02.25 |
73.68 15.01.25 |
1'200'510 |
|
Geberit N 17:31:25 / 03.04.25 |
548.00 | -0.87% |
554.20 09:30 |
540.40 09:06 |
597.20 14.03.25 |
486.50 16.01.25 |
97'523 |
|
Givaudan N 17:31:25 / 03.04.25 |
3'860.00 | 0.92% |
3'860.00 17:31 |
3'700.00 09:00 |
4'112.00 04.03.25 |
3'700.00 03.04.25 |
23'988 |
|
Holcim N 17:38:07 / 03.04.25 |
90.68 | -5.13% |
93.00 09:03 |
90.30 09:00 |
101.95 06.03.25 |
84.30 14.01.25 |
1'518'807 |
|
Kühne + Nagel N 17:31:54 / 03.04.25 |
185.50 | -8.49% |
196.35 09:00 |
184.60 14:46 |
218.80 10.03.25 |
184.60 03.04.25 |
554'229 |
|
Logitech N 17:37:08 / 03.04.25 |
63.00 | -16.53% |
69.46 09:11 |
62.10 17:05 |
94.90 18.02.25 |
62.10 03.04.25 |
2'330'466 |
|
Lonza N 17:33:31 / 03.04.25 |
537.00 | 0.94% |
537.40 17:12 |
524.80 09:01 |
616.00 06.02.25 |
524.80 03.04.25 |
201'744 |
|
Nestlé N 17:37:36 / 03.04.25 |
90.66 | 0.96% |
90.90 09:06 |
89.52 10:23 |
91.72 24.03.25 |
73.04 06.01.25 |
3'630'691 |
|
Novartis N 17:37:21 / 03.04.25 |
97.30 | 0.50% |
98.69 09:08 |
96.88 11:14 |
101.84 10.03.25 |
88.10 07.01.25 |
3'679'561 |
|
Partners N 17:33:33 / 03.04.25 |
1'164.00 | -6.58% |
1'212.50 09:26 |
1'157.50 17:07 |
1'426.50 14.02.25 |
1'157.50 03.04.25 |
91'541 |
|
Richemont N 17:31:25 / 03.04.25 |
144.55 | -6.32% |
148.75 09:08 |
143.95 16:14 |
187.55 14.02.25 |
133.70 03.01.25 |
1'481'595 |
|
Roche GS 17:35:11 / 03.04.25 |
278.50 | -2.89% |
282.80 09:01 |
277.30 17:09 |
313.80 12.03.25 |
254.10 03.01.25 |
1'638'371 |
|
Sika N 17:34:17 / 03.04.25 |
203.60 | -4.55% |
209.30 09:30 |
201.40 09:00 |
245.50 21.02.25 |
201.40 03.04.25 |
542'178 |
|
SMI 17:31:25 / 03.04.25 |
12'279.48 | -2.45% |
12'442.98 09:08 |
12'252.70 17:09 |
13'199.05 03.03.25 |
11'570.13 03.01.25 |
|
|
Sonova N 17:31:25 / 03.04.25 |
242.80 | -3.69% |
247.80 09:07 |
241.60 17:17 |
325.70 28.01.25 |
241.60 03.04.25 |
227'045 |
|
Swiss Life N 17:36:27 / 03.04.25 |
806.20 | -0.76% |
806.60 10:16 |
797.60 13:33 |
817.60 26.03.25 |
694.60 13.01.25 |
82'360 |
|
Swiss Re N 17:39:24 / 03.04.25 |
149.95 | -1.35% |
150.80 10:26 |
148.75 13:31 |
153.65 26.03.25 |
129.40 13.01.25 |
917'506 |
|
Swisscom N 17:31:25 / 03.04.25 |
532.50 | 3.70% |
532.50 16:52 |
513.50 09:00 |
539.00 11.03.25 |
494.20 18.02.25 |
257'169 |
|
UBS N 17:39:50 / 03.04.25 |
24.55 | -8.33% |
25.88 09:03 |
24.42 17:07 |
32.88 04.02.25 |
24.42 03.04.25 |
12'503'057 |
|
Zurich Insurance N 17:34:34 / 03.04.25 |
607.60 | -1.97% |
613.60 09:06 |
604.80 17:07 |
625.20 28.03.25 |
523.00 13.01.25 |
461'556 |