×
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 - 13:05:24
- 12'167.15
- 0.02%
- 1.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 13:05:25 / 14.05.25 |
12'167.15 | 0.02% | 1.88 | ||||
|
Givaudan N 13:04:00 / 14.05.25 |
3'998.00 | 1.04% | 41.00 | 3'998.00 | 4'000.00 | 1'678 | |
|
Partners N 13:03:48 / 14.05.25 |
1'189.00 | -0.21% | -2.50 | 1'189.00 | 1'190.00 | 13'251 | |
|
Swiss Life N 13:05:23 / 14.05.25 |
826.80 | 0.80% | 6.60 | 826.60 | 826.80 | 29'904 | |
|
Geberit N 13:05:23 / 14.05.25 |
596.60 | 1.98% | 11.60 | 596.40 | 596.60 | 27'517 | |
|
Zurich Insurance N 13:05:11 / 14.05.25 |
573.40 | 0.63% | 3.60 | 573.20 | 573.40 | 56'474 | |
|
Lonza N 13:04:46 / 14.05.25 |
572.60 | -0.21% | -1.20 | 572.60 | 573.00 | 14'791 | |
|
Swisscom N 12:40:47 / 14.05.25 |
538.00 | 1.03% | 5.50 | 537.50 | 538.00 | 13'172 | |
|
Sonova N 13:02:53 / 14.05.25 |
269.70 | 0.22% | 0.60 | 269.60 | 269.90 | 18'076 | |
|
Roche GS 13:05:00 / 14.05.25 |
259.60 | 0.23% | 0.60 | 259.50 | 259.70 | 156'961 | |
|
Sika N 13:04:56 / 14.05.25 |
217.90 | -0.27% | -0.60 | 217.90 | 218.00 | 78'415 | |
|
Kühne + Nagel N 13:04:56 / 14.05.25 |
189.90 | 1.15% | 2.15 | 189.85 | 189.95 | 107'203 | |
|
Richemont N 13:02:11 / 14.05.25 |
155.90 | -0.06% | -0.10 | 155.75 | 155.80 | 150'428 | |
|
Swiss Re N 13:05:20 / 14.05.25 |
147.35 | 0.68% | 1.00 | 147.30 | 147.35 | 149'057 | |
|
Holcim N 13:05:13 / 14.05.25 |
97.44 | 0.33% | 0.32 | 97.40 | 97.44 | 234'631 | |
|
Novartis N 13:05:19 / 14.05.25 |
90.66 | 0.62% | 0.56 | 90.65 | 90.67 | 621'696 | |
|
Nestlé N 13:05:06 / 14.05.25 |
85.25 | 0.21% | 0.18 | 85.24 | 85.26 | 693'255 | |
|
Logitech N 13:04:01 / 14.05.25 |
73.40 | 0.88% | 0.64 | 73.40 | 73.42 | 169'293 | |
|
Alcon N 13:04:50 / 14.05.25 |
73.30 | -7.45% | -5.90 | 73.28 | 73.32 | 872'282 | |
|
ABB N 13:05:00 / 14.05.25 |
46.92 | -0.51% | -0.24 | 46.93 | 46.94 | 464'937 | |
|
UBS N 13:05:23 / 14.05.25 |
27.27 | -0.55% | -0.15 | 27.25 | 27.27 | 1'263'717 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI 13:05:25 / 14.05.25 |
12'167.15 | 4.88% | 9.23% | 0.44% | 4.90% | -4.93% | 2.25% | 4.42% |
|
Givaudan N 13:04:00 / 14.05.25 |
3'998.00 | -0.23% | 13.58% | 0.33% | 6.87% | 1.96% | -2.77% | 8.62% |
|
Partners N 13:03:48 / 14.05.25 |
1'189.00 | -3.13% | -1.77% | 10.81% | 12.59% | -14.09% | -7.04% | 15.57% |
|
Swiss Life N 13:05:23 / 14.05.25 |
826.80 | 17.24% | 40.45% | -1.90% | 5.97% | 8.13% | 26.31% | 50.00% |
|
Geberit N 13:05:23 / 14.05.25 |
596.60 | 13.68% | 8.53% | 3.08% | 6.84% | 14.16% | 5.37% | 10.50% |
|
Zurich Insurance N 13:05:11 / 14.05.25 |
573.40 | 5.75% | 29.62% | -3.34% | 2.69% | 1.70% | 26.49% | 24.25% |
|
Lonza N 13:04:46 / 14.05.25 |
572.60 | 7.09% | 62.23% | -0.90% | 5.72% | -1.28% | 7.59% | 4.10% |
|
Swisscom N 12:40:47 / 14.05.25 |
538.00 | 5.55% | 5.24% | -1.37% | 1.22% | 8.47% | 6.85% | -8.28% |
|
Sonova N 13:02:53 / 14.05.25 |
269.70 | -9.18% | -1.93% | 6.94% | 15.80% | -9.41% | -9.34% | -19.46% |
|
Roche GS 13:05:00 / 14.05.25 |
259.60 | 1.37% | 5.93% | -2.48% | 2.04% | -11.91% | 14.11% | -18.81% |
|
Sika N 13:04:56 / 14.05.25 |
217.90 | 1.25% | -20.17% | 6.71% | 11.17% | -7.12% | -23.11% | -17.20% |
|
Kühne + Nagel N 13:04:56 / 14.05.25 |
189.90 | -9.65% | -35.21% | 3.91% | 4.95% | -10.21% | -23.61% | -27.57% |
|
Richemont N 13:02:11 / 14.05.25 |
155.90 | 13.13% | 34.77% | 8.91% | 15.01% | -12.81% | 14.17% | 46.48% |
|
Swiss Re N 13:05:20 / 14.05.25 |
147.35 | 11.55% | 54.77% | -2.87% | 5.14% | 5.89% | 42.09% | 79.48% |
|
Holcim N 13:05:13 / 14.05.25 |
97.44 | 11.17% | 47.11% | 4.95% | 10.23% | 2.05% | 22.75% | 105.37% |
|
Novartis N 13:05:19 / 14.05.25 |
90.66 | 1.58% | 6.16% | -1.26% | 0.22% | -6.14% | -2.83% | 10.08% |
|
Nestlé N 13:05:06 / 14.05.25 |
85.25 | 13.61% | -12.76% | -3.29% | -1.79% | 3.33% | -10.77% | -30.58% |
|
Logitech N 13:04:01 / 14.05.25 |
73.40 | -3.04% | -8.78% | 15.85% | 26.20% | -21.77% | -8.93% | 21.84% |
|
Alcon N 13:04:50 / 14.05.25 |
73.30 | 2.99% | 20.66% | -6.39% | -3.22% | -9.46% | -9.19% | 11.36% |
|
ABB N 13:05:00 / 14.05.25 |
46.92 | -3.89% | 26.43% | 5.87% | 12.79% | -9.80% | -2.66% | 69.72% |
|
UBS N 13:05:23 / 14.05.25 |
27.27 | -1.12% | 5.06% | 7.24% | 18.77% | -10.59% | -1.45% | 59.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 13:05:25 / 14.05.25 |
12'167.15 | 0.02% |
12'167.15 13:05 |
12'100.06 11:09 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Givaudan N 13:04:00 / 14.05.25 |
3'998.00 | 1.04% |
4'000.00 12:21 |
3'935.00 09:02 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
1'678 |
|
Partners N 13:03:48 / 14.05.25 |
1'189.00 | -0.21% |
1'199.00 09:01 |
1'178.00 10:19 |
1'426.50 14.02.25 |
942.00 09.04.25 |
13'251 |
|
Swiss Life N 13:05:23 / 14.05.25 |
826.80 | 0.80% |
830.60 10:20 |
821.00 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
29'904 |
|
Geberit N 13:05:23 / 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 |
27'517 |
|
Zurich Insurance N 13:05:11 / 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 |
56'474 |
|
Lonza N 13:04:46 / 14.05.25 |
572.60 | -0.21% |
575.20 09:22 |
569.60 11:10 |
616.00 06.02.25 |
467.80 07.04.25 |
14'791 |
|
Swisscom N 12:40:47 / 14.05.25 |
538.00 | 1.03% |
538.50 12:21 |
529.50 09:02 |
553.00 07.05.25 |
491.00 10.04.25 |
13'172 |
|
Sonova N 13:02:53 / 14.05.25 |
269.70 | 0.22% |
270.20 12:25 |
267.50 09:39 |
325.70 28.01.25 |
222.40 07.04.25 |
18'076 |
|
Roche GS 13:05:00 / 14.05.25 |
259.60 | 0.23% |
259.70 12:07 |
257.20 09:04 |
313.80 12.03.25 |
231.90 09.04.25 |
156'961 |
|
Sika N 13:04:56 / 14.05.25 |
217.90 | -0.27% |
218.30 09:01 |
215.20 11:10 |
245.50 21.02.25 |
178.10 07.04.25 |
78'415 |
|
Kühne + Nagel N 13:04:56 / 14.05.25 |
189.90 | 1.15% |
190.50 11:56 |
187.80 11:22 |
218.80 10.03.25 |
161.05 07.04.25 |
107'203 |
|
Richemont N 13:02:11 / 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 |
150'428 |
|
Swiss Re N 13:05:20 / 14.05.25 |
147.35 | 0.68% |
147.65 10:06 |
146.00 09:01 |
153.65 26.03.25 |
121.75 07.04.25 |
149'057 |
|
Holcim N 13:05:13 / 14.05.25 |
97.44 | 0.33% |
97.44 12:57 |
96.22 09:44 |
101.95 06.03.25 |
75.50 07.04.25 |
234'631 |
|
Novartis N 13:05:19 / 14.05.25 |
90.66 | 0.62% |
90.90 12:09 |
89.61 09:02 |
101.84 10.03.25 |
81.10 09.04.25 |
621'696 |
|
Nestlé N 13:05:06 / 14.05.25 |
85.25 | 0.21% |
85.82 10:11 |
84.88 09:01 |
91.72 24.03.25 |
73.04 06.01.25 |
693'255 |
|
Logitech N 13:04:01 / 14.05.25 |
73.40 | 0.88% |
73.48 13:02 |
72.64 10:10 |
94.90 18.02.25 |
54.58 09.04.25 |
169'293 |
|
Alcon N 13:04:50 / 14.05.25 |
73.30 | -7.45% |
73.76 10:15 |
71.70 09:09 |
87.00 26.02.25 |
67.34 07.04.25 |
872'282 |
|
ABB N 13:05:00 / 14.05.25 |
46.92 | -0.51% |
47.33 09:01 |
46.69 11:04 |
54.00 24.01.25 |
37.25 07.04.25 |
464'937 |
|
UBS N 13:05:23 / 14.05.25 |
27.27 | -0.55% |
27.56 09:06 |
27.13 10:34 |
32.88 04.02.25 |
20.66 07.04.25 |
1'263'717 |