×
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
- 22.12.2025 - 17:31:59
- 13'163.66
- -0.06%
- -8.19
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:59 / 22.12.25 |
58.84 | 0.38% | 0.22 | 0.0000 | 58.90 | 1'406'686 | |
|
Alcon N 17:31:59 / 22.12.25 |
63.84 | 0.47% | 0.30 | 0.0000 | 0.0000 | 620'282 | |
|
Amrize N 17:36:38 / 22.12.25 |
43.72 | 1.67% | 0.72 | 43.40 | 0.0000 | 899'828 | |
|
Geberit N 17:31:59 / 22.12.25 |
619.60 | 0.13% | 0.80 | 615.00 | 622.80 | 36'562 | |
|
Givaudan N 17:31:59 / 22.12.25 |
3'127.00 | -0.41% | -13.00 | 3'127.00 | 3'140.00 | 11'330 | |
|
Holcim N 17:35:55 / 22.12.25 |
77.16 | 0.08% | 0.06 | 78.00 | 0.0000 | 872'560 | |
|
Kühne + Nagel N 17:31:59 / 22.12.25 |
171.65 | -1.04% | -1.80 | 175.00 | 175.00 | 134'181 | |
|
Logitech N 17:38:33 / 22.12.25 |
82.30 | -0.84% | -0.70 | 82.26 | 82.30 | 424'343 | |
|
Lonza N 17:35:24 / 22.12.25 |
531.60 | -0.23% | -1.20 | 526.20 | 536.00 | 94'902 | |
|
Nestlé N 17:38:22 / 22.12.25 |
78.03 | -0.96% | -0.76 | 0.0000 | 0.0000 | 2'029'156 | |
|
Novartis N 17:39:15 / 22.12.25 |
108.72 | 0.18% | 0.20 | 0.0000 | 0.0000 | 1'876'367 | |
|
Partners N 17:34:56 / 22.12.25 |
977.80 | 1.16% | 11.20 | 0.0000 | 978.00 | 55'458 | |
|
Richemont N 17:31:59 / 22.12.25 |
168.05 | -0.15% | -0.25 | 169.00 | 0.0000 | 313'565 | |
|
Roche GS 17:34:16 / 22.12.25 |
325.10 | -0.12% | -0.40 | 0.0000 | 0.0000 | 664'770 | |
|
Sika N 17:32:04 / 22.12.25 |
162.35 | -0.09% | -0.15 | 162.15 | 0.0000 | 303'516 | |
|
SMI 17:31:59 / 22.12.25 |
13'163.66 | -0.06% | -8.19 | ||||
|
Swiss Life N 17:31:59 / 22.12.25 |
913.80 | 0.33% | 3.00 | 0.0000 | 914.00 | 49'235 | |
|
Swiss Re N 17:39:36 / 22.12.25 |
131.85 | 0.76% | 1.00 | 0.0000 | 131.80 | 572'178 | |
|
Swisscom N 17:31:59 / 22.12.25 |
568.00 | -0.26% | -1.50 | 575.00 | 0.0000 | 47'678 | |
|
UBS N 17:31:59 / 22.12.25 |
36.78 | -0.08% | -0.03 | 0.0000 | 0.0000 | 3'725'878 | |
|
Zurich Insurance N 17:38:00 / 22.12.25 |
598.20 | 0.13% | 0.80 | 0.0000 | 0.0000 | 200'159 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:35:55 / 22.12.25 |
77.16 | 73.40% | 129.45% | 1.58% | 6.78% | 15.82% | 73.50% | 220.33% |
|
UBS N 17:31:59 / 22.12.25 |
36.78 | 32.74% | 41.03% | 7.67% | 23.63% | 13.06% | 35.87% | 119.70% |
|
Swiss Life N 17:31:59 / 22.12.25 |
913.80 | 30.19% | 55.96% | 2.67% | 6.23% | 7.28% | 31.18% | 93.09% |
|
Roche GS 17:34:16 / 22.12.25 |
325.10 | 27.40% | 33.13% | 0.99% | 4.57% | 26.94% | 29.52% | 8.39% |
|
Novartis N 17:39:15 / 22.12.25 |
108.72 | 22.34% | 27.87% | 1.38% | 5.55% | 9.76% | 24.00% | 36.08% |
|
Richemont N 17:31:59 / 22.12.25 |
168.05 | 22.04% | 45.40% | 0.12% | 0.93% | 11.18% | 23.48% | 42.51% |
|
Geberit N 17:31:59 / 22.12.25 |
619.60 | 20.25% | 14.81% | 0.03% | 0.16% | 5.16% | 20.97% | 43.04% |
|
ABB N 17:31:59 / 22.12.25 |
58.84 | 19.46% | 57.16% | -0.17% | 5.52% | 3.23% | 19.62% | 108.02% |
|
SMI 17:31:59 / 22.12.25 |
13'163.66 | 13.47% | 18.26% | 0.97% | 4.03% | 9.64% | 14.58% | 22.26% |
|
Swisscom N 17:31:59 / 22.12.25 |
568.00 | 12.88% | 12.55% | 1.61% | -2.15% | -1.73% | 13.37% | 14.29% |
|
Zurich Insurance N 17:38:00 / 22.12.25 |
598.20 | 10.88% | 35.90% | 1.32% | 5.84% | 6.10% | 10.98% | 36.24% |
|
Logitech N 17:38:33 / 22.12.25 |
82.30 | 10.61% | 4.06% | -7.51% | -9.20% | -4.12% | 10.77% | 51.13% |
|
Nestlé N 17:38:22 / 22.12.25 |
78.03 | 5.22% | -19.20% | -1.17% | -3.12% | 8.24% | 5.33% | -26.99% |
|
Swiss Re N 17:39:36 / 22.12.25 |
131.85 | -0.27% | 38.38% | 0.92% | -4.46% | -9.51% | 1.15% | 54.82% |
|
Lonza N 17:35:24 / 22.12.25 |
531.60 | -0.56% | 50.64% | 1.61% | -0.60% | 2.27% | -0.15% | 19.84% |
|
Kühne + Nagel N 17:31:59 / 22.12.25 |
171.65 | -16.53% | -40.15% | -2.55% | 10.35% | 13.26% | -16.27% | -18.53% |
|
Alcon N 17:31:59 / 22.12.25 |
63.84 | -17.37% | -3.20% | 0.95% | 3.67% | 8.13% | -16.51% | 1.53% |
|
Givaudan N 17:31:59 / 22.12.25 |
3'127.00 | -20.83% | -9.87% | 0.03% | -6.43% | -2.80% | -20.82% | 9.91% |
|
Partners N 17:34:56 / 22.12.25 |
977.80 | -21.41% | -20.31% | 1.62% | 5.43% | -5.66% | -19.72% | 17.79% |
|
Sika N 17:32:04 / 22.12.25 |
162.35 | -24.70% | -40.63% | -0.12% | 6.88% | -8.30% | -24.66% | -27.84% |
|
Amrize N 17:36:38 / 22.12.25 |
43.72 | 0.00% | 0.00% | -1.86% | 12.97% | 15.97% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:59 / 22.12.25 |
58.84 | 0.38% |
58.88 17:19 |
58.38 15:42 |
61.06 16.10.25 |
37.25 07.04.25 |
1'406'686 |
|
Alcon N 17:31:59 / 22.12.25 |
63.84 | 0.47% |
63.96 17:18 |
63.00 14:37 |
87.00 26.02.25 |
57.68 14.10.25 |
620'282 |
|
Amrize N 17:36:38 / 22.12.25 |
43.72 | 1.67% |
44.00 16:45 |
43.30 09:01 |
46.00 23.06.25 |
35.20 07.08.25 |
899'828 |
|
Geberit N 17:31:59 / 22.12.25 |
619.60 | 0.13% |
622.80 09:20 |
615.80 14:35 |
653.80 07.08.25 |
486.50 16.01.25 |
36'562 |
|
Givaudan N 17:31:59 / 22.12.25 |
3'127.00 | -0.41% |
3'141.00 09:03 |
3'106.00 11:40 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
11'330 |
|
Holcim N 17:35:55 / 22.12.25 |
77.16 | 0.08% |
77.46 09:18 |
76.58 13:08 |
77.60 16.12.25 |
38.43 07.04.25 |
872'560 |
|
Kühne + Nagel N 17:31:59 / 22.12.25 |
171.65 | -1.04% |
173.90 09:17 |
171.40 12:31 |
218.80 10.03.25 |
147.40 30.09.25 |
134'181 |
|
Logitech N 17:38:33 / 22.12.25 |
82.30 | -0.84% |
83.66 10:25 |
82.18 17:02 |
98.94 03.11.25 |
54.58 09.04.25 |
424'343 |
|
Lonza N 17:35:24 / 22.12.25 |
531.60 | -0.23% |
533.80 09:01 |
526.40 10:09 |
616.00 06.02.25 |
467.80 07.04.25 |
94'902 |
|
Nestlé N 17:38:22 / 22.12.25 |
78.03 | -0.96% |
78.69 09:01 |
77.74 11:48 |
91.72 24.03.25 |
69.90 04.08.25 |
2'029'156 |
|
Novartis N 17:39:15 / 22.12.25 |
108.72 | 0.18% |
108.72 17:31 |
107.82 09:05 |
109.16 16.12.25 |
81.10 09.04.25 |
1'876'367 |
|
Partners N 17:34:56 / 22.12.25 |
977.80 | 1.16% |
977.80 17:31 |
962.40 09:02 |
1'426.50 14.02.25 |
898.80 21.11.25 |
55'458 |
|
Richemont N 17:31:59 / 22.12.25 |
168.05 | -0.15% |
169.35 09:30 |
167.75 15:43 |
187.55 14.02.25 |
120.60 07.04.25 |
313'565 |
|
Roche GS 17:34:16 / 22.12.25 |
325.10 | -0.12% |
325.20 17:17 |
321.40 09:27 |
327.30 10.12.25 |
231.90 09.04.25 |
664'770 |
|
Sika N 17:32:04 / 22.12.25 |
162.35 | -0.09% |
163.35 09:20 |
160.70 12:14 |
245.50 21.02.25 |
147.65 18.11.25 |
303'516 |
|
SMI 17:31:59 / 22.12.25 |
13'163.66 | -0.06% |
13'164.08 09:32 |
13'097.51 11:44 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:31:59 / 22.12.25 |
913.80 | 0.33% |
914.20 17:19 |
902.80 10:18 |
914.20 22.12.25 |
660.00 07.04.25 |
49'235 |
|
Swiss Re N 17:39:36 / 22.12.25 |
131.85 | 0.76% |
132.00 15:42 |
130.50 09:01 |
156.80 07.08.25 |
121.75 07.04.25 |
572'178 |
|
Swisscom N 17:31:59 / 22.12.25 |
568.00 | -0.26% |
569.00 17:17 |
562.00 12:28 |
604.00 07.11.25 |
491.00 10.04.25 |
47'678 |
|
UBS N 17:31:59 / 22.12.25 |
36.78 | -0.08% |
37.06 09:28 |
36.61 12:07 |
37.10 19.12.25 |
20.66 07.04.25 |
3'725'878 |
|
Zurich Insurance N 17:38:00 / 22.12.25 |
598.20 | 0.13% |
598.20 17:31 |
593.80 13:38 |
625.20 28.03.25 |
519.60 11.04.25 |
200'159 |