×
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
- 19.12.2025 - 12:21:05
- 13'097.73
- -0.29%
- -38.35
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 12:20:55 / 19.12.25 |
57.94 | -0.31% | -0.18 | 57.90 | 57.94 | 1'645'783 | |
|
Alcon N 12:19:30 / 19.12.25 |
63.14 | -0.85% | -0.54 | 63.12 | 63.16 | 550'445 | |
|
Amrize N 12:19:04 / 19.12.25 |
43.21 | -1.30% | -0.57 | 43.23 | 43.25 | 657'017 | |
|
Geberit N 12:20:54 / 19.12.25 |
620.20 | -0.16% | -1.00 | 620.00 | 620.40 | 36'240 | |
|
Givaudan N 12:20:07 / 19.12.25 |
3'141.00 | -0.13% | -4.00 | 3'140.00 | 3'142.00 | 10'864 | |
|
Holcim N 12:19:53 / 19.12.25 |
77.04 | 0.68% | 0.52 | 77.04 | 77.06 | 655'809 | |
|
Kühne + Nagel N 12:18:39 / 19.12.25 |
172.30 | -0.78% | -1.35 | 172.30 | 172.40 | 83'114 | |
|
Logitech N 12:20:54 / 19.12.25 |
82.80 | -2.20% | -1.86 | 82.78 | 82.82 | 306'433 | |
|
Lonza N 12:18:08 / 19.12.25 |
529.80 | -0.08% | -0.40 | 529.60 | 529.80 | 71'444 | |
|
Nestlé N 12:21:05 / 19.12.25 |
78.96 | -1.15% | -0.92 | 78.96 | 78.97 | 3'097'612 | |
|
Novartis N 12:20:34 / 19.12.25 |
107.42 | -0.30% | -0.32 | 107.40 | 107.42 | 1'991'362 | |
|
Partners N 12:20:54 / 19.12.25 |
962.80 | -1.49% | -14.60 | 962.60 | 963.20 | 36'267 | |
|
Richemont N 12:20:40 / 19.12.25 |
167.65 | -1.15% | -1.95 | 167.60 | 167.70 | 537'383 | |
|
Roche GS 12:20:49 / 19.12.25 |
322.70 | 1.00% | 3.20 | 322.60 | 322.70 | 797'078 | |
|
Sika N 12:19:51 / 19.12.25 |
162.20 | -0.92% | -1.50 | 162.15 | 162.25 | 212'719 | |
|
SMI 12:21:05 / 19.12.25 |
13'097.73 | -0.29% | -38.35 | ||||
|
Swiss Life N 12:20:50 / 19.12.25 |
906.60 | -0.09% | -0.80 | 906.40 | 906.80 | 35'665 | |
|
Swiss Re N 12:20:15 / 19.12.25 |
130.45 | 0.23% | 0.30 | 130.40 | 130.45 | 384'176 | |
|
Swisscom N 12:20:30 / 19.12.25 |
566.50 | 0.27% | 1.50 | 566.50 | 567.00 | 31'760 | |
|
UBS N 12:20:53 / 19.12.25 |
36.35 | -0.95% | -0.35 | 36.34 | 36.36 | 4'658'229 | |
|
Zurich Insurance N 12:20:36 / 19.12.25 |
595.40 | 0.51% | 3.00 | 595.20 | 595.40 | 161'583 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 12:19:53 / 19.12.25 |
77.04 | 72.10% | 127.72% | 1.99% | 9.31% | 14.44% | 75.80% | 220.29% |
|
UBS N 12:20:53 / 19.12.25 |
36.35 | 32.35% | 40.61% | 5.88% | 22.10% | 11.88% | 36.09% | 122.22% |
|
Swiss Life N 12:20:50 / 19.12.25 |
906.60 | 29.70% | 55.38% | 4.02% | 5.15% | 7.57% | 31.70% | 91.52% |
|
Roche GS 12:20:49 / 19.12.25 |
322.70 | 25.05% | 30.67% | 1.86% | 2.25% | 27.30% | 30.44% | 6.02% |
|
Richemont N 12:20:40 / 19.12.25 |
167.65 | 22.99% | 46.52% | 0.78% | 2.70% | 12.40% | 24.37% | 43.49% |
|
Novartis N 12:20:34 / 19.12.25 |
107.42 | 21.47% | 26.95% | 1.82% | 4.41% | 9.17% | 23.87% | 34.94% |
|
Geberit N 12:20:54 / 19.12.25 |
620.20 | 20.72% | 15.25% | 0.75% | -0.74% | 5.98% | 20.61% | 42.41% |
|
ABB N 12:20:55 / 19.12.25 |
57.94 | 18.44% | 55.82% | -0.55% | 6.08% | 2.15% | 18.58% | 106.69% |
|
SMI 12:21:05 / 19.12.25 |
13'097.73 | 12.90% | 17.94% | 1.63% | 3.68% | 9.79% | 15.04% | 21.96% |
|
Logitech N 12:20:54 / 19.12.25 |
82.80 | 12.82% | 6.14% | -7.05% | -5.65% | -4.10% | 13.15% | 54.88% |
|
Swisscom N 12:20:30 / 19.12.25 |
566.50 | 11.99% | 11.66% | 1.71% | -1.39% | -2.41% | 13.66% | 12.91% |
|
Zurich Insurance N 12:20:36 / 19.12.25 |
595.40 | 9.95% | 34.76% | 1.99% | 5.60% | 5.94% | 11.71% | 35.10% |
|
Nestlé N 12:21:05 / 19.12.25 |
78.96 | 6.68% | -18.08% | 1.30% | -2.24% | 10.99% | 6.73% | -25.46% |
|
Swiss Re N 12:20:15 / 19.12.25 |
130.45 | -0.80% | 37.64% | 0.31% | -5.81% | -10.28% | 1.52% | 54.65% |
|
Lonza N 12:18:08 / 19.12.25 |
529.80 | -1.05% | 49.90% | 2.91% | -0.93% | 1.46% | -0.23% | 17.82% |
|
Kühne + Nagel N 12:18:39 / 19.12.25 |
172.30 | -16.43% | -40.08% | -0.81% | 12.72% | 12.72% | -14.91% | -18.17% |
|
Alcon N 12:19:30 / 19.12.25 |
63.14 | -17.19% | -2.99% | 1.02% | 2.70% | 7.13% | -16.94% | 2.28% |
|
Partners N 12:20:54 / 19.12.25 |
962.80 | -20.54% | -19.42% | 1.20% | 4.90% | -6.75% | -20.50% | 18.04% |
|
Givaudan N 12:20:07 / 19.12.25 |
3'141.00 | -20.70% | -9.73% | 2.31% | -5.02% | -1.87% | -19.81% | 9.05% |
|
Sika N 12:19:51 / 19.12.25 |
162.20 | -24.14% | -40.19% | 1.53% | 7.56% | -7.05% | -23.92% | -27.60% |
|
Amrize N 12:19:04 / 19.12.25 |
43.21 | 0.00% | 0.00% | -2.57% | 12.50% | 14.92% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 12:20:55 / 19.12.25 |
57.94 | -0.31% |
58.32 10:25 |
57.74 09:00 |
61.06 16.10.25 |
37.25 07.04.25 |
1'645'783 |
|
Alcon N 12:19:30 / 19.12.25 |
63.14 | -0.85% |
63.58 09:01 |
63.14 12:18 |
87.00 26.02.25 |
57.68 14.10.25 |
550'445 |
|
Amrize N 12:19:04 / 19.12.25 |
43.21 | -1.30% |
43.75 09:06 |
43.21 12:14 |
46.00 23.06.25 |
35.20 07.08.25 |
657'017 |
|
Geberit N 12:20:54 / 19.12.25 |
620.20 | -0.16% |
625.00 10:25 |
619.40 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
36'240 |
|
Givaudan N 12:20:07 / 19.12.25 |
3'141.00 | -0.13% |
3'162.00 11:45 |
3'128.00 09:00 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
10'864 |
|
Holcim N 12:19:53 / 19.12.25 |
77.04 | 0.68% |
77.40 10:56 |
76.36 09:02 |
77.60 16.12.25 |
38.43 07.04.25 |
655'809 |
|
Kühne + Nagel N 12:18:39 / 19.12.25 |
172.30 | -0.78% |
174.00 09:00 |
172.20 10:12 |
218.80 10.03.25 |
147.40 30.09.25 |
83'114 |
|
Logitech N 12:20:54 / 19.12.25 |
82.80 | -2.20% |
83.50 09:07 |
82.52 09:29 |
98.94 03.11.25 |
54.58 09.04.25 |
306'433 |
|
Lonza N 12:18:08 / 19.12.25 |
529.80 | -0.08% |
532.20 09:01 |
527.80 10:06 |
616.00 06.02.25 |
467.80 07.04.25 |
71'444 |
|
Nestlé N 12:21:05 / 19.12.25 |
78.96 | -1.15% |
79.82 09:13 |
78.79 09:00 |
91.72 24.03.25 |
69.90 04.08.25 |
3'097'612 |
|
Novartis N 12:20:34 / 19.12.25 |
107.42 | -0.30% |
108.36 09:00 |
107.36 12:10 |
109.16 16.12.25 |
81.10 09.04.25 |
1'991'362 |
|
Partners N 12:20:54 / 19.12.25 |
962.80 | -1.49% |
976.00 09:18 |
961.80 11:56 |
1'426.50 14.02.25 |
898.80 21.11.25 |
36'267 |
|
Richemont N 12:20:40 / 19.12.25 |
167.65 | -1.15% |
169.00 09:04 |
167.50 12:07 |
187.55 14.02.25 |
120.60 07.04.25 |
537'383 |
|
Roche GS 12:20:49 / 19.12.25 |
322.70 | 1.00% |
322.70 12:20 |
319.40 09:00 |
327.30 10.12.25 |
231.90 09.04.25 |
797'078 |
|
Sika N 12:19:51 / 19.12.25 |
162.20 | -0.92% |
164.25 09:39 |
162.15 12:15 |
245.50 21.02.25 |
147.65 18.11.25 |
212'719 |
|
SMI 12:21:05 / 19.12.25 |
13'097.73 | -0.29% |
13'153.43 09:07 |
13'085.23 12:10 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 12:20:50 / 19.12.25 |
906.60 | -0.09% |
912.60 09:19 |
906.00 12:12 |
912.60 19.12.25 |
660.00 07.04.25 |
35'665 |
|
Swiss Re N 12:20:15 / 19.12.25 |
130.45 | 0.23% |
130.65 11:31 |
129.45 09:01 |
156.80 07.08.25 |
121.75 07.04.25 |
384'176 |
|
Swisscom N 12:20:30 / 19.12.25 |
566.50 | 0.27% |
569.00 10:15 |
563.00 09:01 |
604.00 07.11.25 |
491.00 10.04.25 |
31'760 |
|
UBS N 12:20:53 / 19.12.25 |
36.35 | -0.95% |
37.10 09:00 |
36.13 11:07 |
37.10 19.12.25 |
20.66 07.04.25 |
4'658'229 |
|
Zurich Insurance N 12:20:36 / 19.12.25 |
595.40 | 0.51% |
596.60 11:24 |
591.40 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
161'583 |