×
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
- 04.11.2025 - 17:30:59
- 12'306.89
- 0.58%
- 71.35
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:38:17 / 04.11.25 |
58.14 | -2.12% | -1.26 | 0.0000 | 0.0000 | ||
|
Alcon N 17:31:06 / 04.11.25 |
60.72 | 2.99% | 1.76 | 0.0000 | 60.80 | ||
|
Amrize N 17:31:00 / 04.11.25 |
41.14 | 0.00% | 0.00 | 40.50 | 0.0000 | ||
|
Geberit N 17:30:59 / 04.11.25 |
614.40 | 3.96% | 23.40 | 0.0000 | 615.00 | ||
|
Givaudan N 17:32:16 / 04.11.25 |
3'274.00 | 0.61% | 20.00 | 3'260.00 | 3'274.00 | ||
|
Holcim N 17:36:04 / 04.11.25 |
70.20 | -0.48% | -0.34 | 0.0000 | 0.0000 | ||
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | -2.08% | -3.20 | 0.0000 | 151.70 | ||
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | -3.28% | -3.24 | 95.40 | 0.0000 | ||
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.15% | 0.80 | 0.0000 | 0.0000 | ||
|
Nestlé N 17:35:46 / 04.11.25 |
78.90 | 1.54% | 1.20 | 0.0000 | 0.0000 | ||
|
Novartis N 17:33:39 / 04.11.25 |
101.48 | 1.99% | 1.98 | 0.0000 | 0.0000 | ||
|
Partners N 17:32:58 / 04.11.25 |
959.00 | -1.24% | -12.00 | 0.0000 | 975.00 | ||
|
Richemont N 17:32:49 / 04.11.25 |
157.50 | -2.66% | -4.30 | 156.50 | 0.0000 | ||
|
Roche GS 17:35:17 / 04.11.25 |
264.00 | 1.73% | 4.50 | 264.00 | 0.0000 | ||
|
Sika N 17:39:07 / 04.11.25 |
149.50 | -1.12% | -1.70 | 0.0000 | 151.60 | ||
|
SMI 17:30:59 / 04.11.25 |
12'306.89 | 0.58% | 71.35 | ||||
|
Swiss Life N 17:30:59 / 04.11.25 |
881.80 | 0.64% | 5.60 | 870.00 | 883.00 | ||
|
Swiss Re N 17:35:53 / 04.11.25 |
147.45 | 0.75% | 1.10 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:30:59 / 04.11.25 |
577.00 | -1.45% | -8.50 | 0.0000 | 585.00 | ||
|
UBS N 17:35:43 / 04.11.25 |
30.54 | -0.29% | -0.09 | 30.70 | 0.0000 | ||
|
Zurich Insurance N 17:30:59 / 04.11.25 |
562.20 | 1.26% | 7.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:36:04 / 04.11.25 |
70.20 | 58.65% | 109.93% | -1.43% | 8.07% | 3.36% | 57.16% | 201.42% |
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | 31.45% | 23.67% | 6.88% | 6.17% | 19.46% | 31.70% | 101.02% |
|
Swiss Life N 17:30:59 / 04.11.25 |
881.80 | 25.24% | 50.03% | 0.55% | 2.13% | -0.61% | 23.16% | 83.38% |
|
ABB N 17:38:17 / 04.11.25 |
58.14 | 21.05% | 59.25% | -2.52% | -0.55% | 7.43% | 17.53% | 114.60% |
|
Richemont N 17:32:49 / 04.11.25 |
157.50 | 17.33% | 39.78% | -2.69% | 1.55% | 21.01% | 26.86% | 65.61% |
|
Swisscom N 17:30:59 / 04.11.25 |
577.00 | 16.06% | 15.71% | -1.11% | -2.62% | -0.86% | 9.07% | 20.00% |
|
Geberit N 17:30:59 / 04.11.25 |
614.40 | 14.85% | 9.65% | 1.92% | 1.55% | -3.91% | 16.06% | 43.97% |
|
Novartis N 17:33:39 / 04.11.25 |
101.48 | 12.18% | 17.24% | 2.64% | -3.50% | 5.46% | 7.98% | 29.27% |
|
Swiss Re N 17:35:53 / 04.11.25 |
147.45 | 11.55% | 54.77% | -0.54% | -2.48% | -1.07% | 31.53% | 97.29% |
|
UBS N 17:35:43 / 04.11.25 |
30.54 | 10.46% | 17.36% | -1.23% | -6.03% | -4.14% | 11.50% | 92.46% |
|
SMI 17:30:59 / 04.11.25 |
12'306.89 | 6.09% | 9.86% | -0.43% | -1.72% | 3.54% | 3.72% | 14.24% |
|
Nestlé N 17:35:46 / 04.11.25 |
78.90 | 3.77% | -20.32% | -0.58% | 5.92% | 10.06% | -2.38% | -28.16% |
|
Zurich Insurance N 17:30:59 / 04.11.25 |
562.20 | 3.04% | 26.30% | -1.88% | -2.19% | -1.99% | 8.70% | 29.45% |
|
Roche GS 17:35:17 / 04.11.25 |
264.00 | 1.57% | 6.13% | 1.11% | -8.49% | 7.14% | -1.60% | -21.81% |
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.63% | 52.45% | -5.30% | -0.04% | -1.10% | -0.66% | 12.64% |
|
Givaudan N 17:32:16 / 04.11.25 |
3'274.00 | -17.95% | -6.60% | -4.07% | -0.79% | -2.73% | -19.14% | 14.82% |
|
Partners N 17:32:58 / 04.11.25 |
959.00 | -21.06% | -19.95% | -3.33% | -7.83% | -15.39% | -19.98% | 10.47% |
|
Alcon N 17:31:06 / 04.11.25 |
60.72 | -23.33% | -10.18% | 2.12% | 0.20% | -12.25% | -24.10% | 2.61% |
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | -25.96% | -46.91% | -4.47% | -1.18% | -11.80% | -29.34% | -25.28% |
|
Sika N 17:39:07 / 04.11.25 |
149.50 | -29.94% | -44.76% | -5.71% | -16.71% | -21.44% | -38.27% | -29.94% |
|
Amrize N 17:31:00 / 04.11.25 |
41.14 | 0.00% | 0.00% | 2.85% | 9.04% | 5.57% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:38:17 / 04.11.25 |
58.14 | -2.12% |
58.72 09:01 |
57.52 12:35 |
61.06 16.10.25 |
37.25 07.04.25 |
2'412'852 |
|
Alcon N 17:31:06 / 04.11.25 |
60.72 | 2.99% |
60.94 16:39 |
59.26 09:01 |
87.00 26.02.25 |
57.68 14.10.25 |
1'522'012 |
|
Amrize N 17:31:00 / 04.11.25 |
41.14 | 0.00% |
41.20 17:15 |
40.30 11:15 |
46.00 23.06.25 |
35.20 07.08.25 |
849'478 |
|
Geberit N 17:30:59 / 04.11.25 |
614.40 | 3.96% |
614.40 17:30 |
597.40 11:25 |
653.80 07.08.25 |
486.50 16.01.25 |
89'685 |
|
Givaudan N 17:32:16 / 04.11.25 |
3'274.00 | 0.61% |
3'275.00 12:56 |
3'246.00 09:19 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
17'395 |
|
Holcim N 17:36:04 / 04.11.25 |
70.20 | -0.48% |
70.20 17:30 |
68.90 11:11 |
72.00 30.10.25 |
38.43 07.04.25 |
924'692 |
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | -2.08% |
152.95 09:00 |
148.90 11:16 |
218.80 10.03.25 |
147.40 30.09.25 |
214'505 |
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | -3.28% |
97.68 09:00 |
95.34 17:11 |
98.94 03.11.25 |
54.58 09.04.25 |
572'754 |
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.15% |
540.00 17:30 |
530.40 11:15 |
616.00 06.02.25 |
467.80 07.04.25 |
102'238 |
|
Nestlé N 17:35:46 / 04.11.25 |
78.90 | 1.54% |
79.03 16:34 |
77.34 10:44 |
91.72 24.03.25 |
69.90 04.08.25 |
2'755'866 |
|
Novartis N 17:33:39 / 04.11.25 |
101.48 | 1.99% |
101.50 16:34 |
99.15 11:15 |
106.88 09.10.25 |
81.10 09.04.25 |
2'215'056 |
|
Partners N 17:32:58 / 04.11.25 |
959.00 | -1.24% |
965.00 09:00 |
939.60 11:13 |
1'426.50 14.02.25 |
939.60 04.11.25 |
60'466 |
|
Richemont N 17:32:49 / 04.11.25 |
157.50 | -2.66% |
160.30 09:00 |
156.50 11:08 |
187.55 14.02.25 |
120.60 07.04.25 |
561'102 |
|
Roche GS 17:35:17 / 04.11.25 |
264.00 | 1.73% |
264.50 16:32 |
258.80 11:14 |
313.80 12.03.25 |
231.90 09.04.25 |
810'988 |
|
Sika N 17:39:07 / 04.11.25 |
149.50 | -1.12% |
150.60 09:02 |
147.75 11:16 |
245.50 21.02.25 |
147.75 04.11.25 |
880'235 |
|
SMI 17:30:59 / 04.11.25 |
12'306.89 | 0.58% |
12'306.89 17:30 |
12'100.51 11:17 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:30:59 / 04.11.25 |
881.80 | 0.64% |
881.80 17:30 |
867.40 11:17 |
912.20 21.08.25 |
660.00 07.04.25 |
40'465 |
|
Swiss Re N 17:35:53 / 04.11.25 |
147.45 | 0.75% |
147.45 17:30 |
144.55 11:15 |
156.80 07.08.25 |
121.75 07.04.25 |
410'088 |
|
Swisscom N 17:30:59 / 04.11.25 |
577.00 | -1.45% |
584.00 09:58 |
574.00 15:41 |
598.50 22.10.25 |
491.00 10.04.25 |
72'018 |
|
UBS N 17:35:43 / 04.11.25 |
30.54 | -0.29% |
30.60 16:20 |
29.87 11:17 |
33.77 22.09.25 |
20.66 07.04.25 |
4'382'172 |
|
Zurich Insurance N 17:30:59 / 04.11.25 |
562.20 | 1.26% |
562.20 17:30 |
550.60 11:15 |
625.20 28.03.25 |
519.60 11.04.25 |
191'075 |