×
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
- 02.07.2025 - 15:54:38
- 11'958.71
- -0.04%
- -4.60
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kühne + Nagel N 15:53:31 / 02.07.25 |
174.40 | 1.28% | 2.20 | 174.25 | 174.35 | 46'621 | |
|
Richemont N 15:54:28 / 02.07.25 |
150.85 | 0.67% | 1.00 | 150.80 | 150.85 | 231'584 | |
|
Holcim N 15:53:40 / 02.07.25 |
59.34 | 1.61% | 0.94 | 59.32 | 59.36 | 746'543 | |
|
UBS N 15:54:26 / 02.07.25 |
27.39 | 2.82% | 0.75 | 27.39 | 27.40 | 4'252'075 | |
|
Logitech N 15:53:19 / 02.07.25 |
72.72 | 0.86% | 0.62 | 72.70 | 72.74 | 123'339 | |
|
Sika N 15:54:26 / 02.07.25 |
214.50 | 0.19% | 0.40 | 214.40 | 214.50 | 72'131 | |
|
Novartis N 15:54:27 / 02.07.25 |
98.14 | 0.25% | 0.24 | 98.14 | 98.15 | 1'361'452 | |
|
ABB N 15:54:37 / 02.07.25 |
46.83 | 0.30% | 0.14 | 46.82 | 46.83 | 942'033 | |
|
Amrize N 15:54:28 / 02.07.25 |
39.05 | -0.19% | -0.08 | 39.05 | 39.07 | 1'004'313 | |
|
Alcon N 15:53:53 / 02.07.25 |
70.58 | -0.17% | -0.12 | 70.58 | 70.62 | 222'342 | |
|
Nestlé N 15:54:26 / 02.07.25 |
79.00 | -0.19% | -0.15 | 79.00 | 79.02 | 695'229 | |
|
Swiss Re N 15:54:39 / 02.07.25 |
135.50 | -0.70% | -0.95 | 135.50 | 135.55 | 140'087 | |
|
Roche GS 15:54:27 / 02.07.25 |
259.00 | -0.65% | -1.70 | 258.90 | 259.00 | 213'887 | |
|
Sonova N 15:53:28 / 02.07.25 |
236.90 | -0.71% | -1.70 | 236.80 | 236.90 | 44'002 | |
|
Swisscom N 15:53:58 / 02.07.25 |
562.00 | -0.71% | -4.00 | 561.50 | 562.00 | 12'896 | |
|
Geberit N 15:52:31 / 02.07.25 |
619.80 | -0.67% | -4.20 | 619.40 | 619.80 | 12'580 | |
|
SMI 15:54:40 / 02.07.25 |
11'958.83 | -0.04% | -4.48 | ||||
|
Lonza N 15:54:21 / 02.07.25 |
557.00 | -1.24% | -7.00 | 556.80 | 557.00 | 47'513 | |
|
Swiss Life N 15:54:39 / 02.07.25 |
799.20 | -0.89% | -7.20 | 799.00 | 799.40 | 27'325 | |
|
Partners N 15:52:51 / 02.07.25 |
1'025.00 | -0.87% | -9.00 | 1'024.00 | 1'024.50 | 13'072 | |
|
Zurich Insurance N 15:53:50 / 02.07.25 |
545.20 | -1.62% | -9.00 | 545.20 | 545.40 | 107'592 | |
|
Givaudan N 15:54:32 / 02.07.25 |
3'850.00 | -0.72% | -28.00 | 3'848.00 | 3'850.00 | 2'562 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI 15:54:40 / 02.07.25 |
11'958.83 | 3.09% | 7.41% | 0.66% | -2.76% | 9.84% | -0.49% | 11.08% |
|
ABB N 15:54:37 / 02.07.25 |
46.83 | -4.85% | 25.17% | 2.12% | -0.83% | 19.65% | -6.90% | 91.78% |
|
Alcon N 15:53:53 / 02.07.25 |
70.58 | -8.06% | 7.71% | 0.23% | 0.37% | 0.09% | -11.20% | 4.87% |
|
Amrize N 15:54:28 / 02.07.25 |
39.05 | 0.00% | 0.00% | -3.69% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Richemont N 15:54:28 / 02.07.25 |
150.85 | 8.67% | 29.46% | 1.24% | -2.17% | 16.89% | 7.06% | 49.48% |
|
Geberit N 15:52:31 / 02.07.25 |
619.80 | 21.26% | 15.77% | 0.16% | -1.34% | 20.21% | 15.08% | 36.19% |
|
Givaudan N 15:54:32 / 02.07.25 |
3'850.00 | -2.22% | 11.31% | -1.64% | -8.85% | 8.42% | -10.65% | 14.46% |
|
Holcim N 15:53:40 / 02.07.25 |
59.34 | 31.34% | 73.80% | 1.37% | 27.23% | 44.90% | 46.14% | 181.92% |
|
Kühne + Nagel N 15:53:31 / 02.07.25 |
174.40 | -17.13% | -40.58% | 0.69% | -6.19% | 3.66% | -35.22% | -23.30% |
|
Logitech N 15:53:19 / 02.07.25 |
72.72 | -3.92% | -9.60% | 2.42% | 5.54% | 30.00% | -14.79% | 45.42% |
|
Lonza N 15:54:21 / 02.07.25 |
557.00 | 5.26% | 59.46% | -1.56% | -0.89% | 10.30% | 12.09% | 8.63% |
|
Nestlé N 15:54:26 / 02.07.25 |
79.00 | 5.70% | -18.83% | -0.92% | -9.33% | -5.11% | -14.65% | -29.81% |
|
Novartis N 15:54:27 / 02.07.25 |
98.14 | 10.37% | 15.35% | 3.31% | 2.19% | 18.30% | 2.11% | 28.59% |
|
Partners N 15:52:51 / 02.07.25 |
1'025.00 | -15.93% | -14.76% | 2.35% | -5.62% | 6.26% | -13.61% | 20.18% |
|
Roche GS 15:54:27 / 02.07.25 |
259.00 | 2.04% | 6.63% | -0.15% | -3.07% | 10.03% | 5.28% | -18.63% |
|
Sika N 15:54:26 / 02.07.25 |
214.50 | -0.79% | -21.78% | -0.60% | -1.92% | 17.31% | -16.15% | -2.95% |
|
Sonova N 15:53:28 / 02.07.25 |
236.90 | -19.47% | -13.05% | -1.58% | -6.84% | 3.90% | -14.88% | -22.93% |
|
Swiss Life N 15:54:39 / 02.07.25 |
799.20 | 15.27% | 38.08% | -0.40% | -3.03% | 12.53% | 22.43% | 73.83% |
|
Swiss Re N 15:54:39 / 02.07.25 |
135.50 | 4.00% | 44.30% | -1.45% | -5.67% | 3.67% | 26.52% | 84.54% |
|
Swisscom N 15:53:58 / 02.07.25 |
562.00 | 12.19% | 11.86% | 0.54% | -0.88% | 10.96% | 10.41% | 7.73% |
|
UBS N 15:54:26 / 02.07.25 |
27.39 | -3.93% | 2.07% | 5.96% | 1.59% | 24.90% | 0.33% | 74.23% |
|
Zurich Insurance N 15:53:50 / 02.07.25 |
545.20 | 2.86% | 26.07% | -1.77% | -6.26% | 1.30% | 15.26% | 31.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 15:54:40 / 02.07.25 |
11'958.83 | -0.04% |
12'013.59 13:43 |
11'917.49 09:35 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
ABB N 15:54:37 / 02.07.25 |
46.83 | 0.30% |
47.27 11:25 |
46.52 09:07 |
54.00 24.01.25 |
37.25 07.04.25 |
942'033 |
|
Alcon N 15:53:53 / 02.07.25 |
70.58 | -0.17% |
70.68 09:01 |
69.90 14:43 |
87.00 26.02.25 |
67.34 07.04.25 |
222'342 |
|
Amrize N 15:54:28 / 02.07.25 |
39.05 | -0.19% |
39.85 09:07 |
38.84 15:44 |
46.00 23.06.25 |
38.06 01.07.25 |
1'004'313 |
|
Richemont N 15:54:28 / 02.07.25 |
150.85 | 0.67% |
152.65 10:53 |
149.50 09:31 |
187.55 14.02.25 |
120.60 07.04.25 |
231'584 |
|
Geberit N 15:52:31 / 02.07.25 |
619.80 | -0.67% |
626.00 09:00 |
618.20 09:37 |
648.00 12.06.25 |
486.50 16.01.25 |
12'580 |
|
Givaudan N 15:54:32 / 02.07.25 |
3'850.00 | -0.72% |
3'893.00 10:59 |
3'850.00 15:54 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
2'562 |
|
Holcim N 15:53:40 / 02.07.25 |
59.34 | 1.61% |
59.94 13:43 |
58.78 09:00 |
59.94 02.07.25 |
38.43 07.04.25 |
746'543 |
|
Kühne + Nagel N 15:53:31 / 02.07.25 |
174.40 | 1.28% |
175.00 13:27 |
172.10 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
46'621 |
|
Logitech N 15:53:19 / 02.07.25 |
72.72 | 0.86% |
72.74 09:12 |
71.96 14:42 |
94.90 18.02.25 |
54.58 09.04.25 |
123'339 |
|
Lonza N 15:54:21 / 02.07.25 |
557.00 | -1.24% |
563.80 09:00 |
553.60 14:34 |
616.00 06.02.25 |
467.80 07.04.25 |
47'513 |
|
Nestlé N 15:54:26 / 02.07.25 |
79.00 | -0.19% |
79.66 12:55 |
78.18 09:00 |
91.72 24.03.25 |
73.04 06.01.25 |
695'229 |
|
Novartis N 15:54:27 / 02.07.25 |
98.14 | 0.25% |
98.43 15:15 |
97.00 09:35 |
101.84 10.03.25 |
81.10 09.04.25 |
1'361'452 |
|
Partners N 15:52:51 / 02.07.25 |
1'025.00 | -0.87% |
1'040.50 09:02 |
1'023.00 14:35 |
1'426.50 14.02.25 |
942.00 09.04.25 |
13'072 |
|
Roche GS 15:54:27 / 02.07.25 |
259.00 | -0.65% |
261.00 13:37 |
258.40 09:20 |
313.80 12.03.25 |
231.90 09.04.25 |
213'887 |
|
Sika N 15:54:26 / 02.07.25 |
214.50 | 0.19% |
215.50 13:41 |
212.80 09:37 |
245.50 21.02.25 |
178.10 07.04.25 |
72'131 |
|
Sonova N 15:53:28 / 02.07.25 |
236.90 | -0.71% |
238.90 09:01 |
234.70 15:14 |
325.70 28.01.25 |
222.40 07.04.25 |
44'002 |
|
Swiss Life N 15:54:39 / 02.07.25 |
799.20 | -0.89% |
810.00 09:05 |
797.40 15:44 |
850.80 07.05.25 |
660.00 07.04.25 |
27'325 |
|
Swiss Re N 15:54:39 / 02.07.25 |
135.50 | -0.70% |
137.30 09:04 |
135.15 14:32 |
153.65 26.03.25 |
121.75 07.04.25 |
140'087 |
|
Swisscom N 15:53:58 / 02.07.25 |
562.00 | -0.71% |
568.00 09:03 |
560.50 14:33 |
573.50 27.05.25 |
491.00 10.04.25 |
12'896 |
|
UBS N 15:54:26 / 02.07.25 |
27.39 | 2.82% |
27.61 11:13 |
26.96 09:02 |
32.88 04.02.25 |
20.66 07.04.25 |
4'252'075 |
|
Zurich Insurance N 15:53:50 / 02.07.25 |
545.20 | -1.62% |
552.60 09:05 |
543.20 14:33 |
625.20 28.03.25 |
519.60 11.04.25 |
107'592 |