×
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
- 05.11.2025 - 13:23:42
- 12'331.36
- 0.20%
- 24.47
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 13:23:37 / 05.11.25 |
57.52 | -1.07% | -0.62 | 57.50 | 57.52 | 483'915 | |
|
Alcon N 13:22:43 / 05.11.25 |
60.16 | -0.92% | -0.56 | 60.16 | 60.18 | 228'405 | |
|
Amrize N 13:23:39 / 05.11.25 |
41.55 | 1.00% | 0.41 | 41.53 | 41.56 | 192'012 | |
|
Geberit N 13:23:37 / 05.11.25 |
614.40 | 0.00% | 0.00 | 614.00 | 614.40 | 47'247 | |
|
Givaudan N 13:22:29 / 05.11.25 |
3'310.00 | 1.10% | 36.00 | 3'310.00 | 3'312.00 | 3'017 | |
|
Holcim N 13:22:32 / 05.11.25 |
70.70 | 0.71% | 0.50 | 70.70 | 70.72 | 167'429 | |
|
Kühne + Nagel N 13:22:33 / 05.11.25 |
152.00 | 0.90% | 1.35 | 151.95 | 152.00 | 40'769 | |
|
Logitech N 13:23:17 / 05.11.25 |
95.22 | -0.19% | -0.18 | 95.22 | 95.26 | 84'744 | |
|
Lonza N 13:21:40 / 05.11.25 |
534.60 | -1.00% | -5.40 | 534.80 | 535.00 | 21'002 | |
|
Nestlé N 13:23:40 / 05.11.25 |
78.94 | 0.05% | 0.04 | 78.94 | 78.96 | 609'330 | |
|
Novartis N 13:22:29 / 05.11.25 |
101.58 | 0.10% | 0.10 | 101.56 | 101.58 | 390'504 | |
|
Partners N 13:23:04 / 05.11.25 |
962.00 | 0.31% | 3.00 | 962.00 | 962.20 | 12'555 | |
|
Richemont N 13:23:31 / 05.11.25 |
157.50 | 0.00% | 0.00 | 157.45 | 157.50 | 127'336 | |
|
Roche GS 13:23:23 / 05.11.25 |
263.30 | -0.27% | -0.70 | 263.30 | 263.40 | 131'425 | |
|
Sika N 13:22:58 / 05.11.25 |
151.80 | 1.54% | 2.30 | 151.80 | 151.90 | 122'457 | |
|
SMI 13:23:43 / 05.11.25 |
12'331.36 | 0.20% | 24.47 | ||||
|
Swiss Life N 13:23:38 / 05.11.25 |
876.00 | -0.66% | -5.80 | 876.00 | 876.20 | 14'774 | |
|
Swiss Re N 13:23:37 / 05.11.25 |
148.90 | 0.98% | 1.45 | 148.85 | 148.95 | 85'964 | |
|
Swisscom N 13:19:51 / 05.11.25 |
574.50 | -0.43% | -2.50 | 574.00 | 574.50 | 17'173 | |
|
UBS N 13:23:38 / 05.11.25 |
31.41 | 2.85% | 0.87 | 31.41 | 31.43 | 2'211'792 | |
|
Zurich Insurance N 13:23:37 / 05.11.25 |
564.20 | 0.36% | 2.00 | 564.20 | 564.40 | 37'838 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 13:22:32 / 05.11.25 |
70.70 | 57.88% | 108.92% | -1.37% | 8.30% | 4.12% | 55.87% | 194.02% |
|
Logitech N 13:23:17 / 05.11.25 |
95.22 | 27.13% | 19.61% | 2.92% | 4.94% | 19.68% | 39.09% | 90.04% |
|
Swiss Life N 13:23:38 / 05.11.25 |
876.00 | 26.04% | 50.99% | 0.14% | 1.04% | -1.60% | 20.16% | 82.30% |
|
Geberit N 13:23:37 / 05.11.25 |
614.40 | 19.39% | 13.99% | 3.82% | 1.45% | -3.52% | 19.39% | 46.56% |
|
ABB N 13:23:37 / 05.11.25 |
57.52 | 18.48% | 55.87% | -3.49% | -2.41% | 6.80% | 14.58% | 105.95% |
|
Novartis N 13:22:29 / 05.11.25 |
101.58 | 14.41% | 19.57% | 3.13% | -4.62% | 4.16% | 8.34% | 31.91% |
|
Swisscom N 13:19:51 / 05.11.25 |
574.50 | 14.37% | 14.03% | -0.43% | -2.96% | -1.46% | 9.64% | 18.12% |
|
Richemont N 13:23:31 / 05.11.25 |
157.50 | 14.21% | 36.07% | -2.69% | -1.47% | 19.50% | 25.85% | 51.01% |
|
Swiss Re N 13:23:37 / 05.11.25 |
148.90 | 12.39% | 55.93% | 0.27% | -3.22% | -1.16% | 33.12% | 95.76% |
|
UBS N 13:23:38 / 05.11.25 |
31.41 | 10.13% | 17.01% | 2.65% | -4.30% | -1.41% | 8.99% | 87.94% |
|
SMI 13:23:43 / 05.11.25 |
12'331.36 | 6.30% | 10.50% | 0.14% | -2.50% | 2.94% | 4.09% | 14.08% |
|
Nestlé N 13:23:40 / 05.11.25 |
78.94 | 5.37% | -19.09% | 0.60% | 5.31% | 9.35% | -0.53% | -27.39% |
|
Zurich Insurance N 13:23:37 / 05.11.25 |
564.20 | 4.34% | 27.89% | -0.84% | -2.69% | -3.03% | 8.37% | 30.90% |
|
Roche GS 13:23:23 / 05.11.25 |
263.30 | 3.33% | 7.98% | 1.11% | -9.61% | 5.45% | -0.34% | -19.12% |
|
Lonza N 13:21:40 / 05.11.25 |
534.60 | 0.78% | 52.67% | -5.48% | -1.87% | -2.91% | -0.48% | 12.69% |
|
Givaudan N 13:22:29 / 05.11.25 |
3'310.00 | -17.45% | -6.03% | -0.96% | -2.30% | -0.75% | -15.50% | 12.78% |
|
Alcon N 13:22:43 / 05.11.25 |
60.16 | -21.04% | -7.50% | 1.25% | -1.92% | -14.13% | -24.57% | 5.75% |
|
Partners N 13:23:04 / 05.11.25 |
962.00 | -22.03% | -20.94% | -2.83% | -7.37% | -14.26% | -21.85% | 6.41% |
|
Kühne + Nagel N 13:22:33 / 05.11.25 |
152.00 | -27.50% | -48.02% | -3.43% | -0.07% | -11.01% | -26.85% | -27.92% |
|
Sika N 13:22:58 / 05.11.25 |
151.80 | -30.72% | -45.38% | -3.98% | -12.31% | -19.89% | -36.96% | -33.32% |
|
Amrize N 13:23:39 / 05.11.25 |
41.55 | 0.00% | 0.00% | -1.66% | 6.62% | 0.65% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 13:23:37 / 05.11.25 |
57.52 | -1.07% |
58.36 09:15 |
57.30 13:04 |
61.06 16.10.25 |
37.25 07.04.25 |
483'915 |
|
Alcon N 13:22:43 / 05.11.25 |
60.16 | -0.92% |
60.32 09:59 |
59.64 09:11 |
87.00 26.02.25 |
57.68 14.10.25 |
228'405 |
|
Amrize N 13:23:39 / 05.11.25 |
41.55 | 1.00% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
192'012 |
|
Geberit N 13:23:37 / 05.11.25 |
614.40 | 0.00% |
627.40 09:07 |
610.60 12:55 |
653.80 07.08.25 |
486.50 16.01.25 |
47'247 |
|
Givaudan N 13:22:29 / 05.11.25 |
3'310.00 | 1.10% |
3'321.00 09:47 |
3'270.00 09:01 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
3'017 |
|
Holcim N 13:22:32 / 05.11.25 |
70.70 | 0.71% |
70.82 13:02 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
167'429 |
|
Kühne + Nagel N 13:22:33 / 05.11.25 |
152.00 | 0.90% |
152.70 09:15 |
150.65 09:00 |
218.80 10.03.25 |
147.40 30.09.25 |
40'769 |
|
Logitech N 13:23:17 / 05.11.25 |
95.22 | -0.19% |
95.38 13:08 |
93.30 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
84'744 |
|
Lonza N 13:21:40 / 05.11.25 |
534.60 | -1.00% |
537.80 09:00 |
529.60 10:32 |
616.00 06.02.25 |
467.80 07.04.25 |
21'002 |
|
Nestlé N 13:23:40 / 05.11.25 |
78.94 | 0.05% |
79.44 09:12 |
78.67 12:17 |
91.72 24.03.25 |
69.90 04.08.25 |
609'330 |
|
Novartis N 13:22:29 / 05.11.25 |
101.58 | 0.10% |
101.68 13:08 |
100.80 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
390'504 |
|
Partners N 13:23:04 / 05.11.25 |
962.00 | 0.31% |
964.20 09:51 |
949.20 09:04 |
1'426.50 14.02.25 |
939.60 04.11.25 |
12'555 |
|
Richemont N 13:23:31 / 05.11.25 |
157.50 | 0.00% |
157.75 10:57 |
154.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
127'336 |
|
Roche GS 13:23:23 / 05.11.25 |
263.30 | -0.27% |
264.10 12:44 |
260.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
131'425 |
|
Sika N 13:22:58 / 05.11.25 |
151.80 | 1.54% |
152.10 12:56 |
148.20 09:01 |
245.50 21.02.25 |
147.75 04.11.25 |
122'457 |
|
SMI 13:23:43 / 05.11.25 |
12'331.36 | 0.20% |
12'337.55 13:09 |
12'255.77 09:02 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 13:23:38 / 05.11.25 |
876.00 | -0.66% |
884.20 09:03 |
872.40 11:43 |
912.20 21.08.25 |
660.00 07.04.25 |
14'774 |
|
Swiss Re N 13:23:37 / 05.11.25 |
148.90 | 0.98% |
148.95 13:21 |
147.55 10:33 |
156.80 07.08.25 |
121.75 07.04.25 |
85'964 |
|
Swisscom N 13:19:51 / 05.11.25 |
574.50 | -0.43% |
580.50 09:59 |
574.50 12:10 |
598.50 22.10.25 |
491.00 10.04.25 |
17'173 |
|
UBS N 13:23:38 / 05.11.25 |
31.41 | 2.85% |
31.49 11:43 |
30.40 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
2'211'792 |
|
Zurich Insurance N 13:23:37 / 05.11.25 |
564.20 | 0.36% |
564.60 09:06 |
561.60 10:30 |
625.20 28.03.25 |
519.60 11.04.25 |
37'838 |