×

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
  • 14.01.2025 - 17:30:33
  • 11'702.57
  • 0.01%
  • 0.85
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Lonza N
17:34:58 / 14.01.25
537.40 -1.29% -7.00 537.40 0.0000 102'863
Givaudan N
17:30:33 / 14.01.25
3'848.00 -0.95% -37.00 3'825.00 3'848.00 13'007
Novartis N
17:36:16 / 14.01.25
90.11 -0.75% -0.68 0.0000 0.0000 2'577'467
Kühne + Nagel N
17:32:28 / 14.01.25
200.00 -0.65% -1.30 205.00 199.90 123'669
Roche GS
17:30:44 / 14.01.25
263.40 -0.57% -1.50 0.0000 0.0000 734'209
Alcon N
17:37:00 / 14.01.25
75.70 -0.45% -0.34 0.0000 0.0000 324'385
Nestlé N
17:33:18 / 14.01.25
74.16 -0.11% -0.08 0.0000 0.0000 3'572'646
Swisscom N
17:31:04 / 14.01.25
507.50 0.00% 0.00 0.0000 512.00 67'713
SMI
17:30:33 / 14.01.25
11'702.57 0.01% 0.85
Geberit N
17:30:33 / 14.01.25
494.70 0.06% 0.30 492.50 495.10 68'024
Sonova N
17:30:33 / 14.01.25
300.40 0.27% 0.80 299.40 299.50 121'408
UBS N
17:31:11 / 14.01.25
29.38 0.27% 0.08 0.0000 0.0000 3'308'795
Holcim N
17:30:33 / 14.01.25
84.74 0.50% 0.42 0.0000 0.0000 815'209
Sika N
17:30:33 / 14.01.25
218.80 0.64% 1.40 0.0000 218.60 316'850
ABB N
17:31:12 / 14.01.25
48.95 0.66% 0.32 48.88 0.0000 1'775'029
Partners N
17:30:33 / 14.01.25
1'291.00 0.78% 10.00 1'296.00 1'300.00 40'927
Zurich Insurance N
17:35:45 / 14.01.25
529.40 0.80% 4.20 0.0000 0.0000 215'667
Swiss Life N
17:33:45 / 14.01.25
707.40 0.91% 6.40 708.00 707.40 47'768
Swiss Re N
17:30:33 / 14.01.25
132.30 0.92% 1.20 0.0000 0.0000 558'831
Richemont N
17:33:53 / 14.01.25
140.20 1.26% 1.75 140.20 140.50 871'464
Logitech N
17:37:11 / 14.01.25
79.18 1.64% 1.28 79.18 79.00 469'477
SMI
11'702.57
0.01%
ABB N
48.95
0.66%
Alcon N
75.70
-0.45%
Richemont N
140.20
1.26%
Geberit N
494.70
0.06%
Givaudan N
3'848.00
-0.95%
Holcim N
84.74
0.50%
Kühne + Nagel N
200.00
-0.65%
Logitech N
79.18
1.64%
Lonza N
537.40
-1.29%
Nestlé N
74.16
-0.11%
Novartis N
90.11
-0.75%
Partners N
1'291.00
0.78%
Roche GS
263.40
-0.57%
Sika N
218.80
0.64%
Sonova N
300.40
0.27%
Swiss Life N
707.40
0.91%
Swiss Re N
132.30
0.92%
Swisscom N
507.50
0.00%
UBS N
29.38
0.27%
Zurich Insurance N
529.40
0.80%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI
17:30:33 / 14.01.25 		11'702.57 0.88% 5.06% -1.08% -0.32% -3.79% 4.21% -7.28%
ABB N
17:31:12 / 14.01.25 		48.95 -0.90% 30.38% -1.07% -5.65% -0.31% 34.81% 44.73%
Alcon N
17:37:00 / 14.01.25 		75.70 -1.12% 15.84% -1.97% -0.81% -7.21% 11.62% 6.89%
Richemont N
17:33:53 / 14.01.25 		140.20 0.40% 19.61% -0.39% 2.07% 10.44% 29.81% 3.71%
Geberit N
17:30:33 / 14.01.25 		494.70 -3.93% -8.27% -3.68% -7.32% -4.09% -4.17% -25.99%
Givaudan N
17:30:33 / 14.01.25 		3'848.00 -2.04% 11.51% -1.41% -5.25% -9.25% 13.11% -11.62%
Holcim N
17:30:33 / 14.01.25 		84.74 -3.48% 27.72% -3.79% -4.64% 1.78% 31.62% 61.41%
Kühne + Nagel N
17:32:28 / 14.01.25 		200.00 -3.13% -30.54% -4.08% -1.28% -9.26% -32.43% -25.53%
Logitech N
17:37:11 / 14.01.25 		79.18 3.81% -2.33% -0.88% 5.77% 10.28% -2.54% 3.26%
Lonza N
17:34:58 / 14.01.25 		537.40 1.61% 53.92% -3.03% -0.74% -0.44% 45.32% -18.48%
Nestlé N
17:33:18 / 14.01.25 		74.16 -0.85% -23.86% -1.04% -1.41% -13.28% -24.63% -38.85%
Novartis N
17:36:16 / 14.01.25 		90.11 2.36% 6.98% -0.31% 1.57% -8.80% -2.90% 16.11%
Partners N
17:30:33 / 14.01.25 		1'291.00 4.15% 5.61% 1.77% 1.89% 1.18% 16.83% -7.74%
Roche GS
17:30:44 / 14.01.25 		263.40 3.68% 8.34% -0.38% 2.17% -3.23% 5.32% -26.85%
Sika N
17:30:33 / 14.01.25 		218.80 0.74% -20.57% 0.88% -3.27% -12.72% -8.53% -36.93%
Sonova N
17:30:33 / 14.01.25 		300.40 1.11% 9.18% 0.81% 1.04% -5.83% 8.64% -9.40%
Swiss Life N
17:33:45 / 14.01.25 		707.40 0.20% 20.03% -1.28% 2.23% -0.23% 18.14% 15.33%
Swiss Re N
17:30:33 / 14.01.25 		132.30 -0.08% 38.64% -1.89% 0.27% 17.44% 34.34% 36.48%
Swisscom N
17:31:04 / 14.01.25 		507.50 0.59% 0.30% -0.20% 0.10% -9.05% -1.11% -1.72%
UBS N
17:31:11 / 14.01.25 		29.38 5.66% 12.26% -0.20% 4.30% 4.78% 15.90% 63.32%
Zurich Insurance N
17:35:45 / 14.01.25 		529.40 -2.52% 19.47% -4.06% -3.96% 1.73% 19.67% 20.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Lonza N
17:34:58 / 14.01.25 		537.40 -1.29% 549.60
09:02 		536.80
17:10 		562.40
09.01.25 		532.40
03.01.25 		102'863
Givaudan N
17:30:33 / 14.01.25 		3'848.00 -0.95% 3'908.00
09:01 		3'839.00
17:04 		3'998.00
03.01.25 		3'839.00
14.01.25 		13'007
Novartis N
17:36:16 / 14.01.25 		90.11 -0.75% 91.07
12:37 		89.93
15:59 		92.08
09.01.25 		88.10
07.01.25 		2'577'467
Kühne + Nagel N
17:32:28 / 14.01.25 		200.00 -0.65% 203.10
09:01 		199.90
17:17 		209.90
06.01.25 		199.85
13.01.25 		123'669
Roche GS
17:30:44 / 14.01.25 		263.40 -0.57% 268.60
09:29 		263.10
15:58 		272.80
09.01.25 		254.10
03.01.25 		734'209
Alcon N
17:37:00 / 14.01.25 		75.70 -0.45% 77.10
09:48 		75.70
17:05 		77.62
08.01.25 		75.42
03.01.25 		324'385
Nestlé N
17:33:18 / 14.01.25 		74.16 -0.11% 74.84
12:41 		73.92
15:58 		75.58
09.01.25 		73.04
06.01.25 		3'572'646
Swisscom N
17:31:04 / 14.01.25 		507.50 0.00% 511.00
11:39 		507.00
09:37 		512.00
08.01.25 		500.00
07.01.25 		67'713
SMI
17:30:33 / 14.01.25 		11'702.57 0.01% 11'789.96
12:07 		11'688.95
15:59 		11'968.89
09.01.25 		11'570.13
03.01.25
Geberit N
17:30:33 / 14.01.25 		494.70 0.06% 501.40
09:01 		493.80
14:29 		520.40
07.01.25 		488.80
13.01.25 		68'024
Sonova N
17:30:33 / 14.01.25 		300.40 0.27% 306.30
09:15 		298.90
17:17 		306.30
14.01.25 		291.20
06.01.25 		121'408
UBS N
17:31:11 / 14.01.25 		29.38 0.27% 29.44
09:52 		29.15
13:22 		30.58
09.01.25 		27.78
03.01.25 		3'308'795
Holcim N
17:30:33 / 14.01.25 		84.74 0.50% 85.22
09:02 		84.30
13:21 		89.62
08.01.25 		84.30
14.01.25 		815'209
Sika N
17:30:33 / 14.01.25 		218.80 0.64% 220.40
09:04 		217.10
13:23 		222.00
09.01.25 		211.70
03.01.25 		316'850
ABB N
17:31:12 / 14.01.25 		48.95 0.66% 49.40
14:30 		48.74
09:37 		50.54
08.01.25 		48.34
13.01.25 		1'775'029
Partners N
17:30:33 / 14.01.25 		1'291.00 0.78% 1'307.50
14:33 		1'282.00
09:09 		1'345.50
07.01.25 		1'230.00
03.01.25 		40'927
Zurich Insurance N
17:35:45 / 14.01.25 		529.40 0.80% 530.20
15:12 		525.20
10:40 		551.80
07.01.25 		523.00
13.01.25 		215'667
Swiss Life N
17:33:45 / 14.01.25 		707.40 0.91% 709.40
13:00 		702.00
09:12 		721.60
08.01.25 		694.60
13.01.25 		47'768
Swiss Re N
17:30:33 / 14.01.25 		132.30 0.92% 132.30
17:30 		130.90
09:26 		135.80
08.01.25 		129.40
13.01.25 		558'831
Richemont N
17:33:53 / 14.01.25 		140.20 1.26% 141.65
12:11 		139.70
09:34 		141.70
08.01.25 		133.70
03.01.25 		871'464
Logitech N
17:37:11 / 14.01.25 		79.18 1.64% 79.96
12:00 		78.98
09:01 		81.40
07.01.25 		73.82
03.01.25 		469'477

Handel

Kurs 11'702.57
Vortag 11'701.72
+/-% 0.01%
+/- 0.8500
Eröffnung 11'776.25
Tageshoch 11'789.96
Tagestief 11'688.95

Stammdaten

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

Hoch / Tief

11'702.57
Intraday
11'688.95
15:59
11'789.96
12:07
11'702.57
YTD
11'570.13
03.01.25
11'968.89
09.01.25
11'702.57
1 Jahr
11'064.90
09.02.24
12'483.57
30.08.24

Performance

Intraday 0.01%
1 Monat -0.32%
3 Monate -3.79%
YTD 0.88%
1 Jahr 4.21%
3 Jahre -7.28%