×
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
- 07.02.2025 - 11:25:12
- 12'642.82
- 0.15%
- 18.62
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 11:24:39 / 07.02.25 |
49.88 | 0.56% | 0.28 | 49.88 | 49.89 | 603'915 | |
Alcon N 11:24:08 / 07.02.25 |
83.14 | -0.53% | -0.44 | 83.12 | 83.16 | 190'831 | |
Geberit N 11:23:22 / 07.02.25 |
514.20 | -0.54% | -2.80 | 513.80 | 514.20 | 17'373 | |
Givaudan N 11:24:08 / 07.02.25 |
3'893.00 | -0.38% | -15.00 | 3'891.00 | 3'893.00 | 3'864 | |
Holcim N 11:24:15 / 07.02.25 |
95.04 | 0.89% | 0.84 | 95.04 | 95.06 | 359'948 | |
Kühne + Nagel N 11:23:45 / 07.02.25 |
203.70 | -0.20% | -0.40 | 203.60 | 203.70 | 36'061 | |
Logitech N 11:25:03 / 07.02.25 |
90.34 | 0.24% | 0.22 | 90.32 | 90.34 | 110'675 | |
Lonza N 11:24:13 / 07.02.25 |
609.80 | -0.52% | -3.20 | 609.60 | 609.80 | 38'982 | |
Nestlé N 11:25:01 / 07.02.25 |
78.12 | 0.80% | 0.62 | 78.10 | 78.12 | 1'137'157 | |
Novartis N 11:24:52 / 07.02.25 |
97.62 | -0.09% | -0.09 | 97.60 | 97.62 | 948'482 | |
Partners N 11:24:53 / 07.02.25 |
1'393.50 | -1.73% | -24.50 | 1'393.00 | 1'393.50 | 11'903 | |
Richemont N 11:25:05 / 07.02.25 |
175.95 | -0.54% | -0.95 | 175.90 | 176.00 | 251'515 | |
Roche GS 11:25:11 / 07.02.25 |
288.30 | 0.21% | 0.60 | 288.30 | 288.40 | 312'140 | |
Sika N 11:24:34 / 07.02.25 |
233.10 | -0.09% | -0.20 | 233.00 | 233.20 | 97'639 | |
SMI 11:25:13 / 07.02.25 |
12'642.82 | 0.15% | 18.62 | ||||
Sonova N 11:22:32 / 07.02.25 |
306.40 | -0.03% | -0.10 | 306.30 | 306.50 | 23'368 | |
Swiss Life N 11:24:16 / 07.02.25 |
755.00 | 0.24% | 1.80 | 754.80 | 755.20 | 17'352 | |
Swiss Re N 11:24:15 / 07.02.25 |
142.00 | 0.60% | 0.85 | 142.00 | 142.10 | 205'006 | |
Swisscom N 11:23:01 / 07.02.25 |
521.50 | 1.26% | 6.50 | 521.00 | 521.50 | 31'310 | |
UBS N 11:24:30 / 07.02.25 |
30.26 | 0.33% | 0.10 | 30.26 | 30.27 | 1'774'327 | |
Zurich Insurance N 11:24:52 / 07.02.25 |
564.40 | 0.21% | 1.20 | 564.40 | 564.60 | 72'274 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Richemont N 11:25:05 / 07.02.25 |
175.95 | 28.28% | 52.83% | -0.65% | 27.04% | 46.44% | 31.06% | 35.50% |
Logitech N 11:25:03 / 07.02.25 |
90.34 | 20.10% | 12.99% | -1.25% | 15.41% | 30.51% | 20.81% | 23.79% |
Partners N 11:24:53 / 07.02.25 |
1'393.50 | 15.28% | 16.90% | 0.04% | 5.89% | 13.20% | 16.13% | 11.43% |
Lonza N 11:24:13 / 07.02.25 |
609.80 | 14.41% | 73.31% | 4.78% | 10.07% | 19.01% | 37.22% | -1.67% |
Roche GS 11:25:11 / 07.02.25 |
288.30 | 12.60% | 17.67% | 0.80% | 7.90% | 12.71% | 28.19% | -16.67% |
Novartis N 11:24:52 / 07.02.25 |
97.62 | 10.16% | 15.13% | 2.13% | 7.17% | 6.44% | 10.54% | 29.12% |
SMI 11:25:13 / 07.02.25 |
12'642.82 | 8.98% | 13.35% | 0.36% | 7.22% | 8.74% | 13.99% | 3.99% |
UBS N 11:24:30 / 07.02.25 |
30.26 | 8.76% | 15.56% | -6.43% | 1.61% | 7.80% | 24.63% | 61.37% |
Alcon N 11:24:08 / 07.02.25 |
83.14 | 8.69% | 27.33% | -0.69% | 8.14% | 10.68% | 23.61% | 18.12% |
Sika N 11:24:34 / 07.02.25 |
233.10 | 8.11% | -14.76% | -0.09% | 6.93% | -0.98% | -2.31% | -25.10% |
Holcim N 11:24:15 / 07.02.25 |
95.04 | 7.83% | 42.68% | 3.37% | 8.39% | 7.44% | 46.62% | 88.32% |
Swiss Life N 11:24:16 / 07.02.25 |
755.00 | 7.66% | 28.97% | 1.07% | 7.40% | 5.39% | 23.49% | 26.84% |
Swiss Re N 11:24:15 / 07.02.25 |
142.00 | 7.58% | 49.27% | 1.87% | 8.03% | 16.06% | 42.31% | 42.43% |
Zurich Insurance N 11:24:52 / 07.02.25 |
564.40 | 4.53% | 28.12% | 1.91% | 6.25% | 6.69% | 31.29% | 28.44% |
Nestlé N 11:25:01 / 07.02.25 |
78.12 | 3.50% | -20.52% | 0.83% | 5.51% | 0.77% | -18.12% | -34.93% |
Sonova N 11:22:32 / 07.02.25 |
306.40 | 3.44% | 11.70% | -4.01% | 1.19% | -2.79% | 8.12% | -5.11% |
Swisscom N 11:23:01 / 07.02.25 |
521.50 | 2.08% | 1.78% | 1.56% | 2.96% | 1.76% | 4.68% | -4.24% |
ABB N 11:24:39 / 07.02.25 |
49.88 | 1.08% | 32.98% | -0.14% | 1.28% | 0.06% | 30.78% | 64.09% |
Geberit N 11:23:22 / 07.02.25 |
514.20 | 0.47% | -4.08% | 0.67% | 3.54% | -1.98% | 4.41% | -14.80% |
Givaudan N 11:24:08 / 07.02.25 |
3'893.00 | -1.46% | 12.17% | -2.36% | -0.08% | 3.15% | 8.41% | 4.72% |
Kühne + Nagel N 11:23:45 / 07.02.25 |
203.70 | -1.78% | -29.57% | -1.88% | 0.54% | -2.49% | -28.43% | -20.05% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 11:24:39 / 07.02.25 |
49.88 | 0.56% |
50.00 09:01 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
603'915 |
Alcon N 11:24:08 / 07.02.25 |
83.14 | -0.53% |
83.56 09:16 |
82.78 09:02 |
84.52 06.02.25 |
73.68 15.01.25 |
190'831 |
Geberit N 11:23:22 / 07.02.25 |
514.20 | -0.54% |
522.20 09:11 |
512.80 10:27 |
522.20 07.02.25 |
486.50 16.01.25 |
17'373 |
Givaudan N 11:24:08 / 07.02.25 |
3'893.00 | -0.38% |
3'931.00 09:06 |
3'883.00 10:28 |
4'085.00 28.01.25 |
3'780.00 24.01.25 |
3'864 |
Holcim N 11:24:15 / 07.02.25 |
95.04 | 0.89% |
96.22 09:01 |
94.30 10:01 |
96.22 07.02.25 |
84.30 14.01.25 |
359'948 |
Kühne + Nagel N 11:23:45 / 07.02.25 |
203.70 | -0.20% |
205.30 09:11 |
203.10 10:21 |
210.60 31.01.25 |
194.85 04.02.25 |
36'061 |
Logitech N 11:25:03 / 07.02.25 |
90.34 | 0.24% |
91.06 09:01 |
90.14 10:48 |
91.90 31.01.25 |
73.82 03.01.25 |
110'675 |
Lonza N 11:24:13 / 07.02.25 |
609.80 | -0.52% |
613.40 09:08 |
606.60 09:01 |
616.00 06.02.25 |
532.20 15.01.25 |
38'982 |
Nestlé N 11:25:01 / 07.02.25 |
78.12 | 0.80% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'137'157 |
Novartis N 11:24:52 / 07.02.25 |
97.62 | -0.09% |
97.70 11:17 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
948'482 |
Partners N 11:24:53 / 07.02.25 |
1'393.50 | -1.73% |
1'417.50 09:02 |
1'393.50 11:24 |
1'418.00 06.02.25 |
1'230.00 03.01.25 |
11'903 |
Richemont N 11:25:05 / 07.02.25 |
175.95 | -0.54% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
251'515 |
Roche GS 11:25:11 / 07.02.25 |
288.30 | 0.21% |
288.90 11:19 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
312'140 |
Sika N 11:24:34 / 07.02.25 |
233.10 | -0.09% |
236.60 09:01 |
232.40 11:12 |
237.40 28.01.25 |
211.70 03.01.25 |
97'639 |
SMI 11:25:13 / 07.02.25 |
12'642.82 | 0.15% |
12'653.57 11:00 |
12'608.11 09:04 |
12'708.45 31.01.25 |
11'570.13 03.01.25 |
|
Sonova N 11:22:32 / 07.02.25 |
306.40 | -0.03% |
309.00 09:16 |
305.30 09:01 |
325.70 28.01.25 |
291.20 06.01.25 |
23'368 |
Swiss Life N 11:24:16 / 07.02.25 |
755.00 | 0.24% |
760.00 09:03 |
755.00 11:19 |
760.00 07.02.25 |
694.60 13.01.25 |
17'352 |
Swiss Re N 11:24:15 / 07.02.25 |
142.00 | 0.60% |
142.80 09:03 |
141.85 09:47 |
142.80 07.02.25 |
129.40 13.01.25 |
205'006 |
Swisscom N 11:23:01 / 07.02.25 |
521.50 | 1.26% |
522.50 11:16 |
515.00 09:01 |
522.50 07.02.25 |
500.00 07.01.25 |
31'310 |
UBS N 11:24:30 / 07.02.25 |
30.26 | 0.33% |
30.52 09:01 |
30.08 09:56 |
32.88 04.02.25 |
27.78 03.01.25 |
1'774'327 |
Zurich Insurance N 11:24:52 / 07.02.25 |
564.40 | 0.21% |
566.20 09:03 |
563.60 09:47 |
566.20 07.02.25 |
523.00 13.01.25 |
72'274 |