×

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
  • 21.03.2025 - 17:30:43
  • 13'075.40
  • -0.17%
  • -21.65
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI
17:30:43 / 21.03.25
13'075.40 -0.17% -21.65
ABB N
17:31:38 / 21.03.25
49.99 -1.63% -0.83 0.0000 0.0000 5'419'462
Richemont N
17:30:43 / 21.03.25
162.25 1.28% 2.05 0.0000 161.80 1'524'008
Geberit N
17:36:22 / 21.03.25
565.60 -1.39% -8.00 0.0000 564.60 365'301
Holcim N
17:36:22 / 21.03.25
99.78 -1.21% -1.22 0.0000 0.0000 5'312'446
Nestlé N
17:35:05 / 21.03.25
91.68 0.50% 0.46 0.0000 0.0000 9'365'736
Novartis N
17:32:46 / 21.03.25
99.23 -0.55% -0.55 0.0000 0.0000 11'898'592
Sika N
17:34:03 / 21.03.25
225.60 -2.42% -5.60 0.0000 0.0000 630'284
Swiss Re N
17:39:41 / 21.03.25
148.45 -0.27% -0.40 0.0000 148.50 1'873'092
Zurich Insurance N
17:36:52 / 21.03.25
611.00 0.16% 1.00 0.0000 0.0000 513'287
UBS N
17:39:59 / 21.03.25
28.80 -0.69% -0.20 28.76 0.0000 18'632'902
Logitech N
17:35:27 / 21.03.25
79.68 -0.99% -0.80 79.66 79.70 687'776
Alcon N
17:38:45 / 21.03.25
79.92 -1.06% -0.86 79.88 79.90 1'186'809
Kühne + Nagel N
17:30:43 / 21.03.25
212.50 -1.12% -2.40 211.00 212.20 338'034
Sonova N
17:30:45 / 21.03.25
267.30 -0.67% -1.80 267.60 267.80 168'277
Roche GS
17:33:07 / 21.03.25
309.20 1.01% 3.10 308.10 0.0000 1'843'370
Swisscom N
17:38:26 / 21.03.25
529.50 1.34% 7.00 527.50 527.00 184'736
Lonza N
17:30:43 / 21.03.25
568.40 0.25% 1.40 567.40 0.0000 271'097
Swiss Life N
17:36:22 / 21.03.25
787.00 -0.05% -0.40 787.00 0.0000 128'238
Partners N
17:36:22 / 21.03.25
1'322.50 -1.34% -18.00 1'326.50 1'327.50 121'108
Givaudan N
17:30:56 / 21.03.25
3'913.00 -2.98% -120.00 3'917.00 0.0000 39'444
SMI
13'075.40
-0.17%
ABB N
49.99
-1.63%
Alcon N
79.92
-1.06%
Richemont N
162.25
1.28%
Geberit N
565.60
-1.39%
Givaudan N
3'913.00
-2.98%
Holcim N
99.78
-1.21%
Kühne + Nagel N
212.50
-1.12%
Logitech N
79.68
-0.99%
Lonza N
568.40
0.25%
Nestlé N
91.68
0.50%
Novartis N
99.23
-0.55%
Partners N
1'322.50
-1.34%
Roche GS
309.20
1.01%
Sika N
225.60
-2.42%
Sonova N
267.30
-0.67%
Swiss Life N
787.00
-0.05%
Swiss Re N
148.45
-0.27%
Swisscom N
529.50
1.34%
UBS N
28.80
-0.69%
Zurich Insurance N
611.00
0.16%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
17:30:43 / 21.03.25 		13'075.40 12.71% 17.59% 1.23% 0.98% 12.82% 12.22% 7.49%
ABB N
17:31:38 / 21.03.25 		49.99 3.57% 36.25% 2.23% -4.34% 0.91% 16.77% 60.70%
Alcon N
17:38:45 / 21.03.25 		79.92 5.05% 23.07% 2.15% -1.62% 3.58% 6.67% 11.79%
Richemont N
17:30:43 / 21.03.25 		162.25 16.17% 38.40% -2.70% -10.04% 18.13% 20.86% 35.08%
Geberit N
17:36:22 / 21.03.25 		565.60 11.47% 6.42% -3.15% 7.57% 9.40% 5.64% -2.91%
Givaudan N
17:30:56 / 21.03.25 		3'913.00 1.69% 15.76% -1.36% -0.36% -1.73% -4.68% 5.19%
Holcim N
17:36:22 / 21.03.25 		99.78 15.61% 52.98% 0.08% 5.74% 14.16% 23.89% 116.97%
Kühne + Nagel N
17:30:43 / 21.03.25 		212.50 3.42% -25.85% 0.95% -0.79% 2.41% -12.87% -26.76%
Logitech N
17:35:27 / 21.03.25 		79.68 7.25% 0.90% 0.43% -14.84% 6.13% -2.14% 15.57%
Lonza N
17:30:43 / 21.03.25 		568.40 5.82% 60.31% 3.65% -2.60% 5.65% 7.29% -14.69%
Nestlé N
17:35:05 / 21.03.25 		91.68 21.82% -6.45% 2.80% 7.73% 23.19% -2.84% -24.64%
Novartis N
17:32:46 / 21.03.25 		99.23 12.49% 17.57% 2.99% 1.10% 11.72% 14.70% 30.32%
Partners N
17:36:22 / 21.03.25 		1'322.50 8.98% 10.51% 0.53% -5.40% 7.26% 1.46% 10.28%
Roche GS
17:33:07 / 21.03.25 		309.20 19.80% 25.19% 1.11% 3.62% 21.92% 37.24% -16.48%
Sika N
17:34:03 / 21.03.25 		225.60 7.14% -15.53% -3.42% -5.13% 4.16% -16.57% -25.78%
Sonova N
17:30:45 / 21.03.25 		267.30 -9.18% -1.93% 0.00% -8.43% -9.88% 1.87% -26.29%
Swiss Life N
17:36:22 / 21.03.25 		787.00 12.55% 34.83% 2.15% 2.96% 12.85% 22.82% 35.20%
Swiss Re N
17:39:41 / 21.03.25 		148.45 13.45% 57.41% 0.75% 7.34% 12.76% 28.42% 73.40%
Swisscom N
17:38:26 / 21.03.25 		529.50 3.57% 3.26% 0.00% 5.98% 5.27% -1.14% -5.17%
UBS N
17:39:59 / 21.03.25 		28.80 4.58% 11.11% 0.17% -5.01% 4.16% 2.97% 68.41%
Zurich Insurance N
17:36:52 / 21.03.25 		611.00 13.21% 38.76% 1.43% 5.71% 13.23% 26.01% 37.14%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SMI
17:30:43 / 21.03.25 		13'075.40 -0.17% 13'077.51
11:52 		12'994.05
09:23 		13'199.05
03.03.25 		11'570.13
03.01.25
ABB N
17:31:38 / 21.03.25 		49.99 -1.63% 50.70
09:06 		49.92
14:23 		54.00
24.01.25 		46.46
04.03.25 		5'419'462
Alcon N
17:38:45 / 21.03.25 		79.92 -1.06% 80.82
09:00 		79.44
15:39 		87.00
26.02.25 		73.68
15.01.25 		1'186'809
Richemont N
17:30:43 / 21.03.25 		162.25 1.28% 162.25
17:30 		158.55
09:01 		187.55
14.02.25 		133.70
03.01.25 		1'524'008
Geberit N
17:36:22 / 21.03.25 		565.60 -1.39% 570.80
09:01 		562.00
09:24 		597.20
14.03.25 		486.50
16.01.25 		365'301
Givaudan N
17:30:56 / 21.03.25 		3'913.00 -2.98% 4'033.00
09:00 		3'894.00
15:35 		4'112.00
04.03.25 		3'780.00
24.01.25 		39'444
Holcim N
17:36:22 / 21.03.25 		99.78 -1.21% 101.05
09:04 		98.72
15:25 		101.95
06.03.25 		84.30
14.01.25 		5'312'446
Kühne + Nagel N
17:30:43 / 21.03.25 		212.50 -1.12% 215.10
11:49 		211.80
16:26 		218.80
10.03.25 		194.85
04.02.25 		338'034
Logitech N
17:35:27 / 21.03.25 		79.68 -0.99% 80.26
09:01 		78.70
09:44 		94.90
18.02.25 		73.82
03.01.25 		687'776
Lonza N
17:30:43 / 21.03.25 		568.40 0.25% 568.40
17:30 		555.80
09:24 		616.00
06.02.25 		532.20
15.01.25 		271'097
Nestlé N
17:35:05 / 21.03.25 		91.68 0.50% 91.68
16:25 		90.38
09:02 		91.68
21.03.25 		73.04
06.01.25 		9'365'736
Novartis N
17:32:46 / 21.03.25 		99.23 -0.55% 99.97
10:16 		98.64
09:00 		101.84
10.03.25 		88.10
07.01.25 		11'898'592
Partners N
17:36:22 / 21.03.25 		1'322.50 -1.34% 1'337.00
09:06 		1'314.00
15:42 		1'426.50
14.02.25 		1'230.00
03.01.25 		121'108
Roche GS
17:33:07 / 21.03.25 		309.20 1.01% 309.40
14:48 		305.30
09:00 		313.80
12.03.25 		254.10
03.01.25 		1'843'370
Sika N
17:34:03 / 21.03.25 		225.60 -2.42% 229.00
09:07 		224.50
14:23 		245.50
21.02.25 		211.70
03.01.25 		630'284
Sonova N
17:30:45 / 21.03.25 		267.30 -0.67% 269.60
09:07 		266.20
14:13 		325.70
28.01.25 		265.70
19.03.25 		168'277
Swiss Life N
17:36:22 / 21.03.25 		787.00 -0.05% 788.00
09:03 		779.00
09:44 		799.20
03.03.25 		694.60
13.01.25 		128'238
Swiss Re N
17:39:41 / 21.03.25 		148.45 -0.27% 148.75
12:45 		147.50
09:21 		149.75
18.03.25 		129.40
13.01.25 		1'873'092
Swisscom N
17:38:26 / 21.03.25 		529.50 1.34% 529.50
12:01 		521.50
09:00 		539.00
11.03.25 		494.20
18.02.25 		184'736
UBS N
17:39:59 / 21.03.25 		28.80 -0.69% 29.07
09:01 		28.53
14:23 		32.88
04.02.25 		27.50
11.03.25 		18'632'902
Zurich Insurance N
17:36:52 / 21.03.25 		611.00 0.16% 611.00
17:30 		606.40
09:21 		612.80
20.03.25 		523.00
13.01.25 		513'287

Handel

Kurs 13'075.40
Vortag 13'097.05
+/-% -0.17%
+/- -21.6500
Eröffnung 13'043.22
Tageshoch 13'077.51
Tagestief 12'994.05

Stammdaten

Gesellschaft Swiss Market Index SMI
Währung CHF
ISIN CH0009980894
Valor 998089
Symbol SMI

Hoch / Tief

13'075.40
Intraday
12'994.05
09:23
13'077.51
11:52
13'075.40
YTD
11'570.13
03.01.25
13'199.05
03.03.25
13'075.40
1 Jahr
11'127.42
19.04.24
13'199.05
03.03.25

Performance

Intraday -0.17%
1 Monat 0.98%
3 Monate 12.82%
YTD 12.71%
1 Jahr 12.22%
3 Jahre 7.49%