×
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
- 14.05.2025 - 13:34:38
- 12'157.94
- -0.06%
- -7.33
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 13:34:39 / 14.05.25 |
12'157.94 | -0.06% | -7.33 | ||||
|
ABB N 13:34:21 / 14.05.25 |
47.09 | -0.15% | -0.07 | 47.08 | 47.10 | 489'812 | |
|
Alcon N 13:34:17 / 14.05.25 |
73.28 | -7.47% | -5.92 | 73.28 | 73.30 | 899'883 | |
|
Richemont N 13:34:31 / 14.05.25 |
155.90 | -0.06% | -0.10 | 155.85 | 155.95 | 156'088 | |
|
Geberit N 13:33:10 / 14.05.25 |
596.60 | 1.98% | 11.60 | 596.60 | 596.80 | 28'382 | |
|
Givaudan N 13:34:05 / 14.05.25 |
3'993.00 | 0.91% | 36.00 | 3'990.00 | 3'992.00 | 1'776 | |
|
Holcim N 13:34:34 / 14.05.25 |
97.62 | 0.51% | 0.50 | 97.58 | 97.62 | 254'244 | |
|
Kühne + Nagel N 13:34:03 / 14.05.25 |
190.10 | 1.25% | 2.35 | 190.00 | 190.05 | 119'574 | |
|
Logitech N 13:34:01 / 14.05.25 |
73.72 | 1.32% | 0.96 | 73.66 | 73.72 | 177'124 | |
|
Lonza N 13:33:47 / 14.05.25 |
573.80 | 0.00% | 0.00 | 573.80 | 574.20 | 15'550 | |
|
Nestlé N 13:33:45 / 14.05.25 |
85.08 | 0.01% | 0.01 | 85.05 | 85.07 | 736'204 | |
|
Novartis N 13:34:21 / 14.05.25 |
90.39 | 0.32% | 0.29 | 90.36 | 90.38 | 664'736 | |
|
Partners N 13:34:01 / 14.05.25 |
1'191.50 | 0.00% | 0.00 | 1'191.00 | 1'191.50 | 13'576 | |
|
Roche GS 13:33:31 / 14.05.25 |
259.00 | 0.00% | 0.00 | 258.90 | 259.00 | 164'203 | |
|
Sika N 13:32:02 / 14.05.25 |
218.00 | -0.23% | -0.50 | 218.10 | 218.20 | 84'433 | |
|
Sonova N 13:33:31 / 14.05.25 |
269.40 | 0.11% | 0.30 | 269.40 | 269.50 | 19'164 | |
|
Swiss Life N 13:33:31 / 14.05.25 |
826.00 | 0.71% | 5.80 | 825.80 | 826.20 | 31'859 | |
|
Swiss Re N 13:32:51 / 14.05.25 |
147.30 | 0.65% | 0.95 | 147.30 | 147.35 | 162'595 | |
|
Swisscom N 13:34:37 / 14.05.25 |
537.00 | 0.85% | 4.50 | 536.50 | 537.00 | 15'531 | |
|
UBS N 13:34:09 / 14.05.25 |
27.26 | -0.58% | -0.16 | 27.26 | 27.27 | 1'313'873 | |
|
Zurich Insurance N 13:31:31 / 14.05.25 |
573.40 | 0.63% | 3.60 | 573.20 | 573.40 | 58'114 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logitech N 13:34:01 / 14.05.25 |
73.72 | -3.04% | -8.78% | 16.35% | 26.75% | -21.42% | -8.54% | 21.84% |
|
UBS N 13:34:09 / 14.05.25 |
27.26 | -1.12% | 5.06% | 7.20% | 18.73% | -10.62% | -1.48% | 59.14% |
|
Sonova N 13:33:31 / 14.05.25 |
269.40 | -9.18% | -1.93% | 6.82% | 15.67% | -9.51% | -9.45% | -19.46% |
|
Richemont N 13:34:31 / 14.05.25 |
155.90 | 13.13% | 34.77% | 8.91% | 15.01% | -12.81% | 14.17% | 46.48% |
|
ABB N 13:34:21 / 14.05.25 |
47.09 | -3.89% | 26.43% | 6.25% | 13.20% | -9.48% | -2.30% | 69.72% |
|
Partners N 13:34:01 / 14.05.25 |
1'191.50 | -3.13% | -1.77% | 11.04% | 12.83% | -13.91% | -6.84% | 15.57% |
|
Sika N 13:32:02 / 14.05.25 |
218.00 | 1.25% | -20.17% | 6.76% | 11.22% | -7.08% | -23.08% | -17.20% |
|
Holcim N 13:34:34 / 14.05.25 |
97.62 | 11.17% | 47.11% | 5.15% | 10.43% | 2.24% | 22.98% | 105.37% |
|
Geberit N 13:33:10 / 14.05.25 |
596.60 | 13.68% | 8.53% | 3.08% | 6.84% | 14.16% | 5.37% | 10.50% |
|
Givaudan N 13:34:05 / 14.05.25 |
3'993.00 | -0.23% | 13.58% | 0.20% | 6.74% | 1.84% | -2.89% | 8.62% |
|
Lonza N 13:33:47 / 14.05.25 |
573.80 | 7.09% | 62.23% | -0.69% | 5.95% | -1.07% | 7.82% | 4.10% |
|
Swiss Life N 13:33:31 / 14.05.25 |
826.00 | 17.24% | 40.45% | -1.99% | 5.87% | 8.03% | 26.18% | 50.00% |
|
Swiss Re N 13:32:51 / 14.05.25 |
147.30 | 11.55% | 54.77% | -2.90% | 5.10% | 5.86% | 42.04% | 79.48% |
|
Kühne + Nagel N 13:34:03 / 14.05.25 |
190.10 | -9.65% | -35.21% | 4.02% | 5.06% | -10.12% | -23.53% | -27.57% |
|
SMI 13:34:39 / 14.05.25 |
12'157.94 | 4.80% | 9.23% | 0.36% | 4.82% | -5.01% | 2.17% | 4.42% |
|
Zurich Insurance N 13:31:31 / 14.05.25 |
573.40 | 5.75% | 29.62% | -3.34% | 2.69% | 1.70% | 26.49% | 24.25% |
|
Roche GS 13:33:31 / 14.05.25 |
259.00 | 1.37% | 5.93% | -2.70% | 1.81% | -12.11% | 13.85% | -18.81% |
|
Swisscom N 13:34:37 / 14.05.25 |
537.00 | 5.55% | 5.24% | -1.56% | 1.03% | 8.27% | 6.65% | -8.28% |
|
Novartis N 13:34:21 / 14.05.25 |
90.39 | 1.58% | 6.16% | -1.56% | -0.08% | -6.42% | -3.12% | 10.08% |
|
Nestlé N 13:33:45 / 14.05.25 |
85.08 | 13.61% | -12.76% | -3.48% | -1.98% | 3.13% | -10.95% | -30.58% |
|
Alcon N 13:34:17 / 14.05.25 |
73.28 | 2.99% | 20.66% | -6.41% | -3.25% | -9.49% | -9.22% | 11.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 13:34:39 / 14.05.25 |
12'157.94 | -0.06% |
12'168.08 13:05 |
12'100.06 11:09 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
ABB N 13:34:21 / 14.05.25 |
47.09 | -0.15% |
47.33 09:01 |
46.69 11:04 |
54.00 24.01.25 |
37.25 07.04.25 |
489'812 |
|
Alcon N 13:34:17 / 14.05.25 |
73.28 | -7.47% |
73.76 10:15 |
71.70 09:09 |
87.00 26.02.25 |
67.34 07.04.25 |
899'883 |
|
Richemont N 13:34:31 / 14.05.25 |
155.90 | -0.06% |
157.05 09:01 |
154.65 09:43 |
187.55 14.02.25 |
120.60 07.04.25 |
156'088 |
|
Geberit N 13:33:10 / 14.05.25 |
596.60 | 1.98% |
598.00 09:01 |
590.60 09:02 |
598.00 14.05.25 |
486.50 16.01.25 |
28'382 |
|
Givaudan N 13:34:05 / 14.05.25 |
3'993.00 | 0.91% |
4'001.00 13:10 |
3'935.00 09:02 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
1'776 |
|
Holcim N 13:34:34 / 14.05.25 |
97.62 | 0.51% |
97.72 13:20 |
96.22 09:44 |
101.95 06.03.25 |
75.50 07.04.25 |
254'244 |
|
Kühne + Nagel N 13:34:03 / 14.05.25 |
190.10 | 1.25% |
190.50 11:56 |
187.80 11:22 |
218.80 10.03.25 |
161.05 07.04.25 |
119'574 |
|
Logitech N 13:34:01 / 14.05.25 |
73.72 | 1.32% |
73.76 13:33 |
72.64 10:10 |
94.90 18.02.25 |
54.58 09.04.25 |
177'124 |
|
Lonza N 13:33:47 / 14.05.25 |
573.80 | 0.00% |
575.20 09:22 |
569.60 11:10 |
616.00 06.02.25 |
467.80 07.04.25 |
15'550 |
|
Nestlé N 13:33:45 / 14.05.25 |
85.08 | 0.01% |
85.82 10:11 |
84.88 09:01 |
91.72 24.03.25 |
73.04 06.01.25 |
736'204 |
|
Novartis N 13:34:21 / 14.05.25 |
90.39 | 0.32% |
90.90 12:09 |
89.61 09:02 |
101.84 10.03.25 |
81.10 09.04.25 |
664'736 |
|
Partners N 13:34:01 / 14.05.25 |
1'191.50 | 0.00% |
1'199.00 09:01 |
1'178.00 10:19 |
1'426.50 14.02.25 |
942.00 09.04.25 |
13'576 |
|
Roche GS 13:33:31 / 14.05.25 |
259.00 | 0.00% |
259.70 12:07 |
257.20 09:04 |
313.80 12.03.25 |
231.90 09.04.25 |
164'203 |
|
Sika N 13:32:02 / 14.05.25 |
218.00 | -0.23% |
218.30 09:01 |
215.20 11:10 |
245.50 21.02.25 |
178.10 07.04.25 |
84'433 |
|
Sonova N 13:33:31 / 14.05.25 |
269.40 | 0.11% |
270.20 12:25 |
267.50 09:39 |
325.70 28.01.25 |
222.40 07.04.25 |
19'164 |
|
Swiss Life N 13:33:31 / 14.05.25 |
826.00 | 0.71% |
830.60 10:20 |
821.00 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
31'859 |
|
Swiss Re N 13:32:51 / 14.05.25 |
147.30 | 0.65% |
147.65 10:06 |
146.00 09:01 |
153.65 26.03.25 |
121.75 07.04.25 |
162'595 |
|
Swisscom N 13:34:37 / 14.05.25 |
537.00 | 0.85% |
538.50 12:21 |
529.50 09:02 |
553.00 07.05.25 |
491.00 10.04.25 |
15'531 |
|
UBS N 13:34:09 / 14.05.25 |
27.26 | -0.58% |
27.56 09:06 |
27.13 10:34 |
32.88 04.02.25 |
20.66 07.04.25 |
1'313'873 |
|
Zurich Insurance N 13:31:31 / 14.05.25 |
573.40 | 0.63% |
574.80 10:13 |
567.80 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
58'114 |