×
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
- 05.12.2025 - 17:30:57
- 12'936.30
- 0.33%
- 42.69
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:30:57 / 05.12.25 |
58.68 | 0.62% | 0.36 | 0.0000 | 0.0000 | ||
|
Alcon N 17:34:57 / 05.12.25 |
65.40 | 3.09% | 1.96 | 65.40 | 65.80 | ||
|
Amrize N 17:35:40 / 05.12.25 |
43.86 | 4.33% | 1.82 | 43.90 | 0.0000 | ||
|
Geberit N 17:34:57 / 05.12.25 |
622.80 | 0.65% | 4.00 | 616.20 | 624.80 | ||
|
Givaudan N 17:30:57 / 05.12.25 |
3'348.00 | 0.18% | 6.00 | 3'350.00 | 0.0000 | ||
|
Holcim N 17:30:57 / 05.12.25 |
74.90 | -0.40% | -0.30 | 75.48 | 0.0000 | ||
|
Kühne + Nagel N 17:34:29 / 05.12.25 |
163.85 | 0.77% | 1.25 | 164.40 | 164.40 | ||
|
Logitech N 17:34:57 / 05.12.25 |
94.60 | -1.27% | -1.22 | 95.54 | 95.50 | ||
|
Lonza N 17:34:57 / 05.12.25 |
543.20 | -0.95% | -5.20 | 0.0000 | 0.0000 | ||
|
Nestlé N 17:33:40 / 05.12.25 |
78.82 | -0.57% | -0.45 | 0.0000 | 79.00 | ||
|
Novartis N 17:39:22 / 05.12.25 |
107.08 | 0.19% | 0.20 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:57 / 05.12.25 |
956.80 | 1.92% | 18.00 | 0.0000 | 0.0000 | ||
|
Richemont N 17:30:57 / 05.12.25 |
173.45 | 0.20% | 0.35 | 0.0000 | 0.0000 | ||
|
Roche GS 17:33:53 / 05.12.25 |
310.90 | 0.26% | 0.80 | 0.0000 | 0.0000 | ||
|
Sika N 17:30:58 / 05.12.25 |
160.25 | 2.40% | 3.75 | 0.0000 | 162.00 | ||
|
SMI 17:30:57 / 05.12.25 |
12'936.30 | 0.33% | 42.69 | ||||
|
Swiss Life N 17:30:57 / 05.12.25 |
874.80 | 0.28% | 2.40 | 868.00 | 0.0000 | ||
|
Swiss Re N 17:32:18 / 05.12.25 |
129.45 | -6.53% | -9.05 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:30:57 / 05.12.25 |
557.50 | -0.62% | -3.50 | 557.00 | 562.00 | ||
|
UBS N 17:39:22 / 05.12.25 |
32.57 | 4.09% | 1.28 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:31:17 / 05.12.25 |
575.40 | 0.31% | 1.80 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:57 / 05.12.25 |
74.90 | 69.13% | 123.80% | -0.43% | 6.48% | 7.74% | 63.29% | 201.78% |
|
Logitech N 17:34:57 / 05.12.25 |
94.60 | 27.69% | 20.14% | 4.76% | -0.36% | 10.18% | 26.40% | 62.08% |
|
Richemont N 17:30:57 / 05.12.25 |
173.45 | 25.53% | 49.55% | 1.85% | 11.94% | 16.68% | 32.10% | 41.02% |
|
Swiss Life N 17:30:57 / 05.12.25 |
874.80 | 24.70% | 49.38% | -0.68% | 0.16% | 5.07% | 26.60% | 71.33% |
|
Roche GS 17:33:53 / 05.12.25 |
310.90 | 21.37% | 26.83% | 1.14% | 15.83% | 17.54% | 20.97% | 0.60% |
|
Novartis N 17:39:22 / 05.12.25 |
107.08 | 20.50% | 25.93% | 2.49% | 4.98% | 8.33% | 19.23% | 34.02% |
|
Geberit N 17:34:57 / 05.12.25 |
622.80 | 20.25% | 14.81% | -0.45% | -0.13% | 3.73% | 13.86% | 33.28% |
|
ABB N 17:30:57 / 05.12.25 |
58.68 | 18.85% | 56.35% | 1.66% | 4.56% | 3.31% | 12.85% | 96.83% |
|
UBS N 17:39:22 / 05.12.25 |
32.57 | 12.84% | 19.89% | 5.00% | 7.31% | 0.65% | 12.93% | 80.87% |
|
SMI 17:30:57 / 05.12.25 |
12'936.30 | 11.51% | 15.76% | 0.80% | 5.19% | 6.09% | 9.81% | 15.14% |
|
Swisscom N 17:30:57 / 05.12.25 |
557.50 | 11.20% | 10.87% | -3.30% | -7.55% | -5.99% | 9.21% | 9.61% |
|
Zurich Insurance N 17:31:17 / 05.12.25 |
575.40 | 6.46% | 30.48% | -0.31% | 1.55% | 0.74% | 3.41% | 27.47% |
|
Nestlé N 17:33:40 / 05.12.25 |
78.82 | 5.86% | -18.71% | -1.27% | -0.38% | 8.00% | 4.04% | -29.85% |
|
Swiss Re N 17:32:18 / 05.12.25 |
129.45 | 5.56% | 46.47% | -8.55% | -12.03% | -9.32% | -1.41% | 63.60% |
|
Lonza N 17:34:57 / 05.12.25 |
543.20 | 2.35% | 55.05% | -1.24% | 2.41% | -0.80% | 4.02% | 8.81% |
|
Givaudan N 17:30:57 / 05.12.25 |
3'348.00 | -15.73% | -4.08% | -1.15% | -0.18% | -1.85% | -15.20% | 5.49% |
|
Alcon N 17:34:57 / 05.12.25 |
65.40 | -17.50% | -3.35% | 2.41% | 10.81% | 4.37% | -14.55% | -3.29% |
|
Kühne + Nagel N 17:34:29 / 05.12.25 |
163.85 | -21.75% | -43.89% | 1.71% | 8.58% | -0.91% | -22.31% | -29.03% |
|
Partners N 17:30:57 / 05.12.25 |
956.80 | -23.67% | -22.61% | 0.42% | 1.51% | -11.04% | -26.63% | 3.07% |
|
Sika N 17:30:58 / 05.12.25 |
160.25 | -27.48% | -42.82% | 1.26% | 5.29% | -13.35% | -31.40% | -35.14% |
|
Amrize N 17:35:40 / 05.12.25 |
43.86 | 0.00% | 0.00% | 5.94% | 11.32% | -0.45% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:30:57 / 05.12.25 |
58.68 | 0.62% |
58.92 10:47 |
58.26 09:09 |
61.06 16.10.25 |
37.25 07.04.25 |
2'373'119 |
|
Alcon N 17:34:57 / 05.12.25 |
65.40 | 3.09% |
65.74 16:52 |
63.78 09:01 |
87.00 26.02.25 |
57.68 14.10.25 |
1'385'651 |
|
Amrize N 17:35:40 / 05.12.25 |
43.86 | 4.33% |
43.88 17:13 |
42.11 11:26 |
46.00 23.06.25 |
35.20 07.08.25 |
1'970'402 |
|
Geberit N 17:34:57 / 05.12.25 |
622.80 | 0.65% |
624.20 16:19 |
617.00 09:08 |
653.80 07.08.25 |
486.50 16.01.25 |
62'848 |
|
Givaudan N 17:30:57 / 05.12.25 |
3'348.00 | 0.18% |
3'366.00 16:36 |
3'322.00 13:16 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
13'095 |
|
Holcim N 17:30:57 / 05.12.25 |
74.90 | -0.40% |
75.16 09:21 |
74.26 09:01 |
76.32 02.12.25 |
38.43 07.04.25 |
1'126'179 |
|
Kühne + Nagel N 17:34:29 / 05.12.25 |
163.85 | 0.77% |
164.20 17:16 |
161.65 09:15 |
218.80 10.03.25 |
147.40 30.09.25 |
150'833 |
|
Logitech N 17:34:57 / 05.12.25 |
94.60 | -1.27% |
96.36 09:01 |
94.44 17:19 |
98.94 03.11.25 |
54.58 09.04.25 |
403'971 |
|
Lonza N 17:34:57 / 05.12.25 |
543.20 | -0.95% |
550.80 09:01 |
542.80 09:51 |
616.00 06.02.25 |
467.80 07.04.25 |
148'776 |
|
Nestlé N 17:33:40 / 05.12.25 |
78.82 | -0.57% |
79.26 09:18 |
78.67 09:02 |
91.72 24.03.25 |
69.90 04.08.25 |
2'543'472 |
|
Novartis N 17:39:22 / 05.12.25 |
107.08 | 0.19% |
107.88 14:35 |
106.76 09:01 |
108.18 03.12.25 |
81.10 09.04.25 |
2'162'709 |
|
Partners N 17:30:57 / 05.12.25 |
956.80 | 1.92% |
961.40 17:07 |
936.00 09:01 |
1'426.50 14.02.25 |
898.80 21.11.25 |
78'396 |
|
Richemont N 17:30:57 / 05.12.25 |
173.45 | 0.20% |
174.55 16:42 |
171.60 09:10 |
187.55 14.02.25 |
120.60 07.04.25 |
666'616 |
|
Roche GS 17:33:53 / 05.12.25 |
310.90 | 0.26% |
314.00 12:46 |
308.60 09:44 |
319.00 03.12.25 |
231.90 09.04.25 |
788'405 |
|
Sika N 17:30:58 / 05.12.25 |
160.25 | 2.40% |
161.50 11:35 |
156.60 09:01 |
245.50 21.02.25 |
147.65 18.11.25 |
586'912 |
|
SMI 17:30:57 / 05.12.25 |
12'936.30 | 0.33% |
12'961.10 16:00 |
12'866.86 09:09 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:30:57 / 05.12.25 |
874.80 | 0.28% |
880.80 15:24 |
867.80 09:02 |
912.20 21.08.25 |
660.00 07.04.25 |
47'765 |
|
Swiss Re N 17:32:18 / 05.12.25 |
129.45 | -6.53% |
132.60 09:01 |
128.05 09:13 |
156.80 07.08.25 |
121.75 07.04.25 |
3'320'116 |
|
Swisscom N 17:30:57 / 05.12.25 |
557.50 | -0.62% |
561.00 09:12 |
555.50 11:16 |
604.00 07.11.25 |
491.00 10.04.25 |
54'142 |
|
UBS N 17:39:22 / 05.12.25 |
32.57 | 4.09% |
32.68 17:06 |
31.41 09:02 |
33.77 22.09.25 |
20.66 07.04.25 |
12'401'020 |
|
Zurich Insurance N 17:31:17 / 05.12.25 |
575.40 | 0.31% |
578.40 15:59 |
569.00 09:09 |
625.20 28.03.25 |
519.60 11.04.25 |
178'652 |