×
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
- 22.10.2025 - 11:10:00
- 12'578.21
- -0.35%
- -44.49
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:09:50 / 22.10.25 |
58.30 | -0.34% | -0.20 | 58.30 | 58.32 | 211'858 | |
|
Alcon N 11:08:33 / 22.10.25 |
60.46 | 0.33% | 0.20 | 60.46 | 60.48 | 113'557 | |
|
Amrize N 11:09:57 / 22.10.25 |
38.53 | -0.95% | -0.37 | 38.52 | 38.54 | 123'713 | |
|
Geberit N 11:08:10 / 22.10.25 |
606.00 | -0.33% | -2.00 | 606.00 | 606.40 | 5'085 | |
|
Givaudan N 11:06:46 / 22.10.25 |
3'551.00 | -0.95% | -34.00 | 3'553.00 | 3'555.00 | 2'668 | |
|
Holcim N 11:09:50 / 22.10.25 |
67.50 | -0.15% | -0.10 | 67.48 | 67.52 | 125'773 | |
|
Kühne + Nagel N 11:09:12 / 22.10.25 |
154.95 | -0.90% | -1.40 | 154.90 | 155.00 | 20'690 | |
|
Logitech N 11:07:03 / 22.10.25 |
87.32 | -0.75% | -0.66 | 87.32 | 87.38 | 34'606 | |
|
Lonza N 11:09:12 / 22.10.25 |
559.20 | 0.14% | 0.80 | 559.20 | 559.40 | 11'827 | |
|
Nestlé N 11:09:56 / 22.10.25 |
81.38 | -1.44% | -1.19 | 81.36 | 81.37 | 778'632 | |
|
Novartis N 11:09:23 / 22.10.25 |
104.80 | 0.23% | 0.24 | 104.80 | 104.82 | 329'904 | |
|
Partners N 11:09:17 / 22.10.25 |
981.00 | -0.71% | -7.00 | 980.40 | 980.80 | 5'336 | |
|
Richemont N 11:09:57 / 22.10.25 |
158.40 | -1.25% | -2.00 | 158.40 | 158.45 | 96'847 | |
|
Roche GS 11:09:55 / 22.10.25 |
280.60 | -0.07% | -0.20 | 280.50 | 280.60 | 73'362 | |
|
Sika N 11:09:57 / 22.10.25 |
174.90 | -0.77% | -1.35 | 174.85 | 174.90 | 41'868 | |
|
SMI 11:10:02 / 22.10.25 |
12'578.21 | -0.35% | -44.49 | ||||
|
Swiss Life N 11:09:11 / 22.10.25 |
857.00 | 0.09% | 0.80 | 856.80 | 857.20 | 8'218 | |
|
Swiss Re N 11:09:49 / 22.10.25 |
148.30 | 0.30% | 0.45 | 148.25 | 148.35 | 52'559 | |
|
Swisscom N 11:05:10 / 22.10.25 |
593.50 | -0.34% | -2.00 | 593.50 | 594.00 | 9'660 | |
|
UBS N 11:08:01 / 22.10.25 |
30.03 | 0.03% | 0.01 | 30.02 | 30.04 | 685'257 | |
|
Zurich Insurance N 11:09:46 / 22.10.25 |
564.00 | 0.50% | 2.80 | 563.60 | 564.00 | 29'299 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 11:09:50 / 22.10.25 |
67.50 | 52.04% | 101.18% | 0.84% | -0.30% | 4.26% | 60.36% | 215.03% |
|
Swiss Life N 11:09:11 / 22.10.25 |
857.00 | 22.38% | 46.61% | -3.03% | 2.51% | 1.66% | 20.87% | 84.84% |
|
ABB N 11:09:50 / 22.10.25 |
58.30 | 19.22% | 56.84% | -2.12% | 2.89% | 9.01% | 20.48% | 116.27% |
|
Geberit N 11:08:10 / 22.10.25 |
606.00 | 18.15% | 12.80% | 1.34% | 3.38% | -3.01% | 17.94% | 42.19% |
|
Swisscom N 11:05:10 / 22.10.25 |
593.50 | 18.04% | 17.69% | 1.02% | 3.94% | 4.40% | 5.89% | 32.39% |
|
Novartis N 11:09:23 / 22.10.25 |
104.80 | 17.88% | 23.20% | 0.73% | 7.12% | 10.29% | 6.20% | 44.10% |
|
Logitech N 11:07:03 / 22.10.25 |
87.32 | 17.24% | 10.31% | 1.02% | 0.39% | 16.61% | 23.47% | 97.80% |
|
Richemont N 11:09:57 / 22.10.25 |
158.40 | 16.32% | 38.57% | -1.34% | 6.24% | 15.62% | 25.66% | 59.68% |
|
Swiss Re N 11:09:49 / 22.10.25 |
148.30 | 12.69% | 56.36% | -1.76% | 5.66% | 1.78% | 32.59% | 96.92% |
|
Nestlé N 11:09:56 / 22.10.25 |
81.38 | 10.27% | -15.32% | 6.90% | 14.17% | 13.91% | -4.68% | -21.62% |
|
Roche GS 11:09:55 / 22.10.25 |
280.60 | 9.90% | 14.85% | -1.23% | 7.96% | 8.09% | 1.23% | -13.44% |
|
SMI 11:10:02 / 22.10.25 |
12'578.21 | 8.42% | 13.33% | 0.39% | 5.00% | 5.42% | 3.55% | 21.16% |
|
UBS N 11:08:01 / 22.10.25 |
30.03 | 8.26% | 15.02% | -4.18% | -9.49% | -3.00% | 8.10% | 104.15% |
|
Lonza N 11:09:12 / 22.10.25 |
559.20 | 4.22% | 57.87% | 4.17% | 6.60% | -2.61% | 3.48% | 13.36% |
|
Zurich Insurance N 11:09:46 / 22.10.25 |
564.00 | 4.16% | 27.66% | -2.15% | 1.84% | 1.77% | 8.55% | 37.18% |
|
Givaudan N 11:06:46 / 22.10.25 |
3'551.00 | -9.61% | 2.90% | 3.17% | 9.80% | 3.02% | -15.85% | 23.07% |
|
Sika N 11:09:57 / 22.10.25 |
174.90 | -18.33% | -35.60% | -0.40% | 0.60% | -11.22% | -29.33% | -16.47% |
|
Partners N 11:09:17 / 22.10.25 |
981.00 | -19.67% | -18.55% | -2.78% | -6.62% | -12.80% | -22.14% | 19.35% |
|
Alcon N 11:08:33 / 22.10.25 |
60.46 | -21.64% | -8.20% | 1.17% | 1.10% | -17.11% | -25.96% | 4.15% |
|
Kühne + Nagel N 11:09:12 / 22.10.25 |
154.95 | -24.76% | -46.05% | 2.85% | -0.32% | -7.66% | -28.53% | -26.35% |
|
Amrize N 11:09:57 / 22.10.25 |
38.53 | 0.00% | 0.00% | -1.46% | -1.78% | -9.02% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:09:50 / 22.10.25 |
58.30 | -0.34% |
58.58 09:55 |
58.18 09:16 |
61.06 16.10.25 |
37.25 07.04.25 |
211'858 |
|
Alcon N 11:08:33 / 22.10.25 |
60.46 | 0.33% |
60.68 09:00 |
60.12 09:01 |
87.00 26.02.25 |
57.68 14.10.25 |
113'557 |
|
Amrize N 11:09:57 / 22.10.25 |
38.53 | -0.95% |
39.15 09:00 |
38.48 11:05 |
46.00 23.06.25 |
35.20 07.08.25 |
123'713 |
|
Geberit N 11:08:10 / 22.10.25 |
606.00 | -0.33% |
611.00 09:00 |
605.60 10:27 |
653.80 07.08.25 |
486.50 16.01.25 |
5'085 |
|
Givaudan N 11:06:46 / 22.10.25 |
3'551.00 | -0.95% |
3'592.00 09:00 |
3'538.00 10:09 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
2'668 |
|
Holcim N 11:09:50 / 22.10.25 |
67.50 | -0.15% |
68.00 09:00 |
67.28 10:13 |
70.42 12.09.25 |
38.43 07.04.25 |
125'773 |
|
Kühne + Nagel N 11:09:12 / 22.10.25 |
154.95 | -0.90% |
156.75 09:00 |
154.75 11:06 |
218.80 10.03.25 |
147.40 30.09.25 |
20'690 |
|
Logitech N 11:07:03 / 22.10.25 |
87.32 | -0.75% |
88.24 09:00 |
87.32 11:05 |
94.90 18.02.25 |
54.58 09.04.25 |
34'606 |
|
Lonza N 11:09:12 / 22.10.25 |
559.20 | 0.14% |
561.80 10:44 |
554.80 09:02 |
616.00 06.02.25 |
467.80 07.04.25 |
11'827 |
|
Nestlé N 11:09:56 / 22.10.25 |
81.38 | -1.44% |
82.20 09:01 |
80.90 10:03 |
91.72 24.03.25 |
69.90 04.08.25 |
778'632 |
|
Novartis N 11:09:23 / 22.10.25 |
104.80 | 0.23% |
104.90 11:05 |
104.14 09:01 |
106.88 09.10.25 |
81.10 09.04.25 |
329'904 |
|
Partners N 11:09:17 / 22.10.25 |
981.00 | -0.71% |
990.00 09:00 |
979.80 10:42 |
1'426.50 14.02.25 |
942.00 09.04.25 |
5'336 |
|
Richemont N 11:09:57 / 22.10.25 |
158.40 | -1.25% |
160.05 09:37 |
157.35 09:05 |
187.55 14.02.25 |
120.60 07.04.25 |
96'847 |
|
Roche GS 11:09:55 / 22.10.25 |
280.60 | -0.07% |
281.30 10:45 |
279.20 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
73'362 |
|
Sika N 11:09:57 / 22.10.25 |
174.90 | -0.77% |
176.80 09:00 |
174.50 10:48 |
245.50 21.02.25 |
170.15 14.10.25 |
41'868 |
|
SMI 11:10:02 / 22.10.25 |
12'578.21 | -0.35% |
12'594.53 09:34 |
12'554.55 09:14 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 11:09:11 / 22.10.25 |
857.00 | 0.09% |
860.00 09:00 |
856.60 10:26 |
912.20 21.08.25 |
660.00 07.04.25 |
8'218 |
|
Swiss Re N 11:09:49 / 22.10.25 |
148.30 | 0.30% |
149.00 09:00 |
147.80 09:14 |
156.80 07.08.25 |
121.75 07.04.25 |
52'559 |
|
Swisscom N 11:05:10 / 22.10.25 |
593.50 | -0.34% |
598.50 09:02 |
593.50 10:30 |
598.50 22.10.25 |
491.00 10.04.25 |
9'660 |
|
UBS N 11:08:01 / 22.10.25 |
30.03 | 0.03% |
30.08 10:00 |
29.85 09:06 |
33.77 22.09.25 |
20.66 07.04.25 |
685'257 |
|
Zurich Insurance N 11:09:46 / 22.10.25 |
564.00 | 0.50% |
566.00 09:00 |
562.20 09:13 |
625.20 28.03.25 |
519.60 11.04.25 |
29'299 |