×
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
- 24.10.2025 - 17:30:00
- 12'568.18
- 0.09%
- 10.91
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:16 / 24.10.25 |
59.20 | 1.09% | 0.64 | 58.58 | 0.0000 | ||
|
Alcon N 17:38:41 / 24.10.25 |
61.12 | 0.30% | 0.18 | 0.0000 | 61.50 | ||
|
Amrize N 17:36:08 / 24.10.25 |
39.70 | 3.79% | 1.45 | 39.78 | 39.78 | ||
|
Geberit N 17:30:12 / 24.10.25 |
609.00 | -0.59% | -3.60 | 615.00 | 615.00 | ||
|
Givaudan N 17:30:00 / 24.10.25 |
3'537.00 | -0.20% | -7.00 | 3'505.00 | 0.0000 | ||
|
Holcim N 17:34:51 / 24.10.25 |
69.86 | 2.71% | 1.84 | 0.0000 | 69.50 | ||
|
Kühne + Nagel N 17:36:08 / 24.10.25 |
156.45 | 0.29% | 0.45 | 0.0000 | 157.50 | ||
|
Logitech N 17:36:08 / 24.10.25 |
88.90 | 0.79% | 0.70 | 87.32 | 87.32 | ||
|
Lonza N 17:36:30 / 24.10.25 |
586.60 | 2.20% | 12.60 | 0.0000 | 586.60 | ||
|
Nestlé N 17:39:36 / 24.10.25 |
80.11 | -0.66% | -0.53 | 0.0000 | 0.0000 | ||
|
Novartis N 17:34:21 / 24.10.25 |
104.08 | -0.42% | -0.44 | 104.06 | 0.0000 | ||
|
Partners N 17:32:11 / 24.10.25 |
997.20 | 1.88% | 18.40 | 1'035.00 | 0.0000 | ||
|
Richemont N 17:33:22 / 24.10.25 |
160.45 | -0.90% | -1.45 | 0.0000 | 160.80 | ||
|
Roche GS 17:37:34 / 24.10.25 |
271.20 | -0.15% | -0.40 | 272.00 | 0.0000 | ||
|
Sika N 17:37:24 / 24.10.25 |
176.00 | -0.54% | -0.95 | 0.0000 | 167.00 | ||
|
SMI 17:30:00 / 24.10.25 |
12'568.18 | 0.09% | 10.91 | ||||
|
Swiss Life N 17:31:06 / 24.10.25 |
871.20 | 0.07% | 0.60 | 0.0000 | 872.60 | ||
|
Swiss Re N 17:31:06 / 24.10.25 |
151.10 | 1.14% | 1.70 | 0.0000 | 151.60 | ||
|
Swisscom N 17:34:21 / 24.10.25 |
588.50 | 0.17% | 1.00 | 581.00 | 593.00 | ||
|
UBS N 17:34:21 / 24.10.25 |
30.39 | -0.03% | -0.01 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:35:16 / 24.10.25 |
567.80 | -0.07% | -0.40 | 565.00 | 563.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:34:51 / 24.10.25 |
69.86 | 52.98% | 102.43% | 6.01% | 3.77% | 4.68% | 65.29% | 216.99% |
|
Swiss Life N 17:31:06 / 24.10.25 |
871.20 | 24.44% | 49.08% | 1.59% | 3.37% | 2.93% | 22.43% | 87.95% |
|
ABB N 17:35:16 / 24.10.25 |
59.20 | 19.34% | 57.00% | 1.37% | 4.37% | 9.42% | 21.44% | 116.49% |
|
Geberit N 17:30:12 / 24.10.25 |
609.00 | 19.04% | 13.65% | 1.30% | 4.07% | -1.83% | 17.75% | 43.26% |
|
Novartis N 17:34:21 / 24.10.25 |
104.08 | 17.84% | 23.15% | -0.13% | 5.77% | 10.97% | 5.49% | 44.04% |
|
Logitech N 17:36:08 / 24.10.25 |
88.90 | 17.54% | 10.58% | 3.35% | 2.97% | 15.84% | 26.49% | 98.29% |
|
Richemont N 17:33:22 / 24.10.25 |
160.45 | 17.40% | 39.87% | 0.44% | 7.58% | 21.36% | 24.91% | 61.17% |
|
Swisscom N 17:34:21 / 24.10.25 |
588.50 | 16.45% | 16.11% | -1.01% | 1.38% | 3.89% | 5.28% | 30.61% |
|
Swiss Re N 17:31:06 / 24.10.25 |
151.10 | 13.87% | 57.99% | 4.10% | 3.92% | 2.15% | 35.21% | 98.99% |
|
UBS N 17:34:21 / 24.10.25 |
30.39 | 9.63% | 16.48% | 0.36% | -6.46% | -0.13% | 9.04% | 106.73% |
|
SMI 17:30:00 / 24.10.25 |
12'568.18 | 8.34% | 12.74% | -0.60% | 5.35% | 6.09% | 3.15% | 20.53% |
|
Nestlé N 17:39:36 / 24.10.25 |
80.11 | 7.69% | -17.30% | -5.56% | 12.61% | 13.42% | -5.24% | -23.45% |
|
Lonza N 17:36:30 / 24.10.25 |
586.60 | 7.13% | 62.28% | 5.96% | 12.33% | 0.35% | 5.47% | 16.52% |
|
Roche GS 17:37:34 / 24.10.25 |
271.20 | 6.30% | 11.08% | -4.41% | 6.98% | 5.64% | -3.56% | -16.28% |
|
Zurich Insurance N 17:35:16 / 24.10.25 |
567.80 | 5.46% | 29.25% | 2.27% | 1.03% | 2.08% | 9.44% | 38.89% |
|
Givaudan N 17:30:00 / 24.10.25 |
3'537.00 | -10.64% | 1.72% | -0.92% | 10.50% | 3.90% | -15.67% | 21.66% |
|
Sika N 17:37:24 / 24.10.25 |
176.00 | -18.00% | -35.35% | 0.57% | 0.86% | -8.13% | -28.77% | -16.14% |
|
Partners N 17:32:11 / 24.10.25 |
997.20 | -20.42% | -19.31% | 3.21% | -3.42% | -11.14% | -20.89% | 18.24% |
|
Alcon N 17:38:41 / 24.10.25 |
61.12 | -20.75% | -7.16% | 2.69% | 3.70% | -15.15% | -25.43% | 5.32% |
|
Kühne + Nagel N 17:36:08 / 24.10.25 |
156.45 | -24.93% | -46.17% | 1.39% | 2.36% | -6.17% | -28.89% | -26.52% |
|
Amrize N 17:36:08 / 24.10.25 |
39.70 | 0.00% | 0.00% | 4.42% | 5.59% | -6.84% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:16 / 24.10.25 |
59.20 | 1.09% |
59.20 17:30 |
58.58 09:26 |
61.06 16.10.25 |
37.25 07.04.25 |
1'760'845 |
|
Alcon N 17:38:41 / 24.10.25 |
61.12 | 0.30% |
61.30 14:47 |
60.78 12:44 |
87.00 26.02.25 |
57.68 14.10.25 |
849'167 |
|
Amrize N 17:36:08 / 24.10.25 |
39.70 | 3.79% |
39.76 16:52 |
38.54 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
1'307'111 |
|
Geberit N 17:30:12 / 24.10.25 |
609.00 | -0.59% |
615.80 09:15 |
605.80 15:58 |
653.80 07.08.25 |
486.50 16.01.25 |
45'595 |
|
Givaudan N 17:30:00 / 24.10.25 |
3'537.00 | -0.20% |
3'555.00 09:04 |
3'524.00 15:59 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
12'114 |
|
Holcim N 17:34:51 / 24.10.25 |
69.86 | 2.71% |
70.16 15:55 |
67.12 09:24 |
70.42 12.09.25 |
38.43 07.04.25 |
1'572'563 |
|
Kühne + Nagel N 17:36:08 / 24.10.25 |
156.45 | 0.29% |
157.50 09:06 |
154.70 09:01 |
218.80 10.03.25 |
147.40 30.09.25 |
205'470 |
|
Logitech N 17:36:08 / 24.10.25 |
88.90 | 0.79% |
89.52 09:15 |
87.52 14:02 |
94.90 18.02.25 |
54.58 09.04.25 |
412'177 |
|
Lonza N 17:36:30 / 24.10.25 |
586.60 | 2.20% |
587.00 14:55 |
575.80 10:44 |
616.00 06.02.25 |
467.80 07.04.25 |
178'238 |
|
Nestlé N 17:39:36 / 24.10.25 |
80.11 | -0.66% |
80.97 09:01 |
79.92 15:39 |
91.72 24.03.25 |
69.90 04.08.25 |
2'828'681 |
|
Novartis N 17:34:21 / 24.10.25 |
104.08 | -0.42% |
105.00 09:01 |
103.80 15:59 |
106.88 09.10.25 |
81.10 09.04.25 |
2'300'589 |
|
Partners N 17:32:11 / 24.10.25 |
997.20 | 1.88% |
997.20 17:30 |
980.80 11:08 |
1'426.50 14.02.25 |
942.00 09.04.25 |
57'879 |
|
Richemont N 17:33:22 / 24.10.25 |
160.45 | -0.90% |
162.05 09:01 |
159.45 16:56 |
187.55 14.02.25 |
120.60 07.04.25 |
498'848 |
|
Roche GS 17:37:34 / 24.10.25 |
271.20 | -0.15% |
274.10 09:30 |
270.30 16:28 |
313.80 12.03.25 |
231.90 09.04.25 |
721'132 |
|
Sika N 17:37:24 / 24.10.25 |
176.00 | -0.54% |
178.50 09:15 |
172.05 09:01 |
245.50 21.02.25 |
170.15 14.10.25 |
625'181 |
|
SMI 17:30:00 / 24.10.25 |
12'568.18 | 0.09% |
12'597.98 09:17 |
12'532.82 13:51 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:31:06 / 24.10.25 |
871.20 | 0.07% |
873.40 09:01 |
863.60 10:17 |
912.20 21.08.25 |
660.00 07.04.25 |
31'996 |
|
Swiss Re N 17:31:06 / 24.10.25 |
151.10 | 1.14% |
151.45 17:10 |
149.45 09:08 |
156.80 07.08.25 |
121.75 07.04.25 |
380'613 |
|
Swisscom N 17:34:21 / 24.10.25 |
588.50 | 0.17% |
589.00 16:34 |
581.50 10:18 |
598.50 22.10.25 |
491.00 10.04.25 |
37'899 |
|
UBS N 17:34:21 / 24.10.25 |
30.39 | -0.03% |
30.56 09:18 |
30.08 13:18 |
33.77 22.09.25 |
20.66 07.04.25 |
3'548'667 |
|
Zurich Insurance N 17:35:16 / 24.10.25 |
567.80 | -0.07% |
568.80 09:01 |
563.80 10:21 |
625.20 28.03.25 |
519.60 11.04.25 |
135'102 |