×
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
- 20.05.2025 - 17:30:39
- 12'408.03
- 0.41%
- 51.26
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:39 / 20.05.25 |
12'408.03 | 0.41% | 51.26 | ||||
|
ABB N 17:30:39 / 20.05.25 |
47.84 | 0.65% | 0.31 | 0.0000 | 0.0000 | 1'865'755 | |
|
Alcon N 17:32:37 / 20.05.25 |
74.08 | 0.00% | 0.00 | 75.00 | 74.26 | 614'186 | |
|
Richemont N 17:35:23 / 20.05.25 |
165.10 | -0.30% | -0.50 | 0.0000 | 164.40 | 980'235 | |
|
Geberit N 17:35:23 / 20.05.25 |
612.80 | 0.66% | 4.00 | 610.60 | 612.00 | 57'848 | |
|
Givaudan N 17:35:49 / 20.05.25 |
4'123.00 | 0.12% | 5.00 | 4'131.00 | 4'133.00 | 9'591 | |
|
Holcim N 17:30:39 / 20.05.25 |
96.72 | 0.98% | 0.94 | 0.0000 | 0.0000 | 1'088'651 | |
|
Kühne + Nagel N 17:35:23 / 20.05.25 |
195.00 | 0.08% | 0.15 | 196.50 | 194.60 | 222'460 | |
|
Logitech N 17:32:16 / 20.05.25 |
72.06 | 0.39% | 0.28 | 73.00 | 73.00 | 402'100 | |
|
Lonza N 17:32:59 / 20.05.25 |
564.20 | -1.74% | -10.00 | 0.0000 | 572.00 | 125'698 | |
|
Nestlé N 17:35:08 / 20.05.25 |
87.95 | 0.80% | 0.70 | 0.0000 | 0.0000 | 2'708'943 | |
|
Novartis N 17:30:39 / 20.05.25 |
93.29 | 1.90% | 1.74 | 0.0000 | 0.0000 | 2'534'049 | |
|
Partners N 17:35:03 / 20.05.25 |
1'154.50 | -1.83% | -21.50 | 0.0000 | 1'155.00 | 45'948 | |
|
Roche GS 17:35:23 / 20.05.25 |
263.40 | 1.31% | 3.40 | 268.40 | 0.0000 | 765'746 | |
|
Sika N 17:35:05 / 20.05.25 |
224.10 | 1.27% | 2.80 | 0.0000 | 0.0000 | 403'140 | |
|
Sonova N 17:30:49 / 20.05.25 |
281.70 | -0.32% | -0.90 | 282.10 | 282.30 | 126'844 | |
|
Swiss Life N 17:30:39 / 20.05.25 |
816.80 | 0.12% | 1.00 | 0.0000 | 819.00 | 83'837 | |
|
Swiss Re N 17:34:51 / 20.05.25 |
148.55 | 0.64% | 0.95 | 0.0000 | 0.0000 | 698'913 | |
|
Swisscom N 17:33:40 / 20.05.25 |
567.00 | 1.43% | 8.00 | 0.0000 | 0.0000 | 101'903 | |
|
UBS N 17:33:32 / 20.05.25 |
27.09 | -3.28% | -0.92 | 0.0000 | 0.0000 | 9'281'803 | |
|
Zurich Insurance N 17:37:23 / 20.05.25 |
586.20 | -0.03% | -0.20 | 0.0000 | 0.0000 | 188'349 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI 17:30:39 / 20.05.25 |
12'408.03 | 6.96% | 10.94% | 2.00% | 6.54% | -4.74% | 3.39% | 9.26% |
|
ABB N 17:30:39 / 20.05.25 |
47.84 | -3.14% | 27.43% | 1.44% | 15.84% | -2.31% | -1.28% | 73.52% |
|
Alcon N 17:32:37 / 20.05.25 |
74.08 | -3.67% | 12.86% | -6.46% | -2.09% | -7.58% | -7.91% | 6.56% |
|
Richemont N 17:35:23 / 20.05.25 |
165.10 | 20.09% | 43.07% | 5.83% | 17.55% | -7.92% | 15.01% | 56.82% |
|
Geberit N 17:35:23 / 20.05.25 |
612.80 | 18.31% | 12.95% | 4.75% | 13.52% | 17.48% | 9.78% | 18.91% |
|
Givaudan N 17:35:49 / 20.05.25 |
4'123.00 | 3.83% | 18.20% | 4.20% | 8.59% | 3.59% | -1.74% | 18.37% |
|
Holcim N 17:30:39 / 20.05.25 |
96.72 | 9.64% | 45.08% | -0.41% | 10.89% | 2.89% | 23.52% | 104.40% |
|
Kühne + Nagel N 17:35:23 / 20.05.25 |
195.00 | -6.23% | -32.76% | 3.86% | 7.82% | -10.06% | -20.34% | -21.90% |
|
Logitech N 17:32:16 / 20.05.25 |
72.06 | -4.34% | -10.01% | -0.96% | 22.97% | -22.48% | -14.17% | 25.75% |
|
Lonza N 17:32:59 / 20.05.25 |
564.20 | 7.17% | 62.34% | -1.67% | 2.73% | -2.42% | 11.11% | 7.57% |
|
Nestlé N 17:35:08 / 20.05.25 |
87.95 | 16.52% | -10.52% | 3.39% | 1.49% | -1.20% | -7.71% | -23.05% |
|
Novartis N 17:30:39 / 20.05.25 |
93.29 | 3.21% | 7.87% | 3.54% | 2.88% | -7.38% | -0.64% | 12.72% |
|
Partners N 17:35:03 / 20.05.25 |
1'154.50 | -4.39% | -3.05% | -3.11% | 9.80% | -12.87% | -8.63% | 18.50% |
|
Roche GS 17:35:23 / 20.05.25 |
263.40 | 1.76% | 6.34% | 1.70% | 3.38% | -11.99% | 12.37% | -17.96% |
|
Sika N 17:35:05 / 20.05.25 |
224.10 | 2.55% | -19.15% | 2.56% | 15.81% | -2.05% | -20.64% | -13.11% |
|
Sonova N 17:30:49 / 20.05.25 |
281.70 | -4.62% | 2.99% | 4.68% | 18.86% | -3.56% | 0.14% | -10.96% |
|
Swiss Life N 17:30:39 / 20.05.25 |
816.80 | 16.61% | 39.69% | -0.41% | 3.52% | 5.28% | 29.82% | 52.71% |
|
Swiss Re N 17:34:51 / 20.05.25 |
148.55 | 12.50% | 56.09% | 1.50% | 3.45% | 6.72% | 34.68% | 86.74% |
|
Swisscom N 17:33:40 / 20.05.25 |
567.00 | 10.80% | 10.47% | 6.48% | 5.49% | 12.06% | 13.58% | -0.71% |
|
UBS N 17:33:32 / 20.05.25 |
27.09 | 1.01% | 7.32% | -1.20% | 16.82% | -9.91% | -2.20% | 64.28% |
|
Zurich Insurance N 17:37:23 / 20.05.25 |
586.20 | 8.83% | 33.39% | 2.88% | 3.86% | -0.44% | 23.98% | 35.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
UBS N 17:33:32 / 20.05.25 |
27.09 | -3.28% |
27.87 09:00 |
26.93 17:00 |
32.88 04.02.25 |
20.66 07.04.25 |
9'281'803 |
|
ABB N 17:30:39 / 20.05.25 |
47.84 | 0.65% |
48.15 14:19 |
47.47 09:05 |
54.00 24.01.25 |
37.25 07.04.25 |
1'865'755 |
|
Logitech N 17:32:16 / 20.05.25 |
72.06 | 0.39% |
72.80 14:19 |
71.72 09:00 |
94.90 18.02.25 |
54.58 09.04.25 |
402'100 |
|
Alcon N 17:32:37 / 20.05.25 |
74.08 | 0.00% |
74.62 13:41 |
73.48 09:46 |
87.00 26.02.25 |
67.34 07.04.25 |
614'186 |
|
Nestlé N 17:35:08 / 20.05.25 |
87.95 | 0.80% |
88.34 15:59 |
87.25 09:00 |
91.72 24.03.25 |
73.04 06.01.25 |
2'708'943 |
|
Novartis N 17:30:39 / 20.05.25 |
93.29 | 1.90% |
94.07 15:20 |
91.99 09:21 |
101.84 10.03.25 |
81.10 09.04.25 |
2'534'049 |
|
Holcim N 17:30:39 / 20.05.25 |
96.72 | 0.98% |
97.56 15:11 |
95.72 09:06 |
101.95 06.03.25 |
75.50 07.04.25 |
1'088'651 |
|
Swiss Re N 17:34:51 / 20.05.25 |
148.55 | 0.64% |
148.90 16:03 |
146.10 09:41 |
153.65 26.03.25 |
121.75 07.04.25 |
698'913 |
|
Richemont N 17:35:23 / 20.05.25 |
165.10 | -0.30% |
165.60 09:00 |
163.10 10:04 |
187.55 14.02.25 |
120.60 07.04.25 |
980'235 |
|
Kühne + Nagel N 17:35:23 / 20.05.25 |
195.00 | 0.08% |
197.00 13:01 |
193.95 16:27 |
218.80 10.03.25 |
161.05 07.04.25 |
222'460 |
|
Sika N 17:35:05 / 20.05.25 |
224.10 | 1.27% |
226.80 12:46 |
220.30 09:11 |
245.50 21.02.25 |
178.10 07.04.25 |
403'140 |
|
Roche GS 17:35:23 / 20.05.25 |
263.40 | 1.31% |
266.20 15:22 |
260.40 09:00 |
313.80 12.03.25 |
231.90 09.04.25 |
765'746 |
|
Sonova N 17:30:49 / 20.05.25 |
281.70 | -0.32% |
283.30 14:29 |
280.10 09:32 |
325.70 28.01.25 |
222.40 07.04.25 |
126'844 |
|
Swisscom N 17:33:40 / 20.05.25 |
567.00 | 1.43% |
567.50 17:19 |
558.00 09:09 |
567.50 20.05.25 |
491.00 10.04.25 |
101'903 |
|
Lonza N 17:32:59 / 20.05.25 |
564.20 | -1.74% |
577.00 09:01 |
562.00 16:58 |
616.00 06.02.25 |
467.80 07.04.25 |
125'698 |
|
Zurich Insurance N 17:37:23 / 20.05.25 |
586.20 | -0.03% |
587.40 09:00 |
582.60 09:34 |
625.20 28.03.25 |
519.60 11.04.25 |
188'349 |
|
Geberit N 17:35:23 / 20.05.25 |
612.80 | 0.66% |
614.80 14:57 |
607.80 09:06 |
614.80 20.05.25 |
486.50 16.01.25 |
57'848 |
|
Swiss Life N 17:30:39 / 20.05.25 |
816.80 | 0.12% |
821.60 09:00 |
800.40 09:33 |
850.80 07.05.25 |
660.00 07.04.25 |
83'837 |
|
Partners N 17:35:03 / 20.05.25 |
1'154.50 | -1.83% |
1'182.50 09:00 |
1'150.50 16:57 |
1'426.50 14.02.25 |
942.00 09.04.25 |
45'948 |
|
Givaudan N 17:35:49 / 20.05.25 |
4'123.00 | 0.12% |
4'137.00 12:04 |
4'105.00 09:05 |
4'157.00 16.05.25 |
3'440.00 09.04.25 |
9'591 |
|
SMI 17:30:39 / 20.05.25 |
12'408.03 | 0.41% |
12'461.34 15:22 |
12'329.90 09:51 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |