×
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
- 20.10.2025 - 17:30:25
- 12'635.02
- -0.07%
- -9.47
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:54 / 20.10.25 |
58.98 | 0.99% | 0.58 | 59.60 | 0.0000 | 1'861'300 | |
|
Alcon N 17:39:14 / 20.10.25 |
59.92 | 0.67% | 0.40 | 59.20 | 0.0000 | 1'273'780 | |
|
Amrize N 17:32:51 / 20.10.25 |
38.57 | 1.45% | 0.55 | 0.0000 | 0.0000 | 719'993 | |
|
Geberit N 17:30:25 / 20.10.25 |
603.60 | 0.40% | 2.40 | 0.0000 | 606.80 | 40'037 | |
|
Givaudan N 17:30:37 / 20.10.25 |
3'565.00 | -0.14% | -5.00 | 0.0000 | 0.0000 | 18'542 | |
|
Holcim N 17:30:25 / 20.10.25 |
66.98 | 1.64% | 1.08 | 0.0000 | 0.0000 | 831'651 | |
|
Kühne + Nagel N 17:34:32 / 20.10.25 |
155.30 | 0.65% | 1.00 | 155.50 | 0.0000 | 179'673 | |
|
Logitech N 17:31:27 / 20.10.25 |
87.46 | 1.67% | 1.44 | 0.0000 | 87.80 | 399'167 | |
|
Lonza N 17:30:25 / 20.10.25 |
553.00 | -0.11% | -0.60 | 549.00 | 0.0000 | 115'948 | |
|
Nestlé N 17:33:53 / 20.10.25 |
83.95 | -1.04% | -0.88 | 0.0000 | 0.0000 | 4'326'170 | |
|
Novartis N 17:34:09 / 20.10.25 |
104.14 | -0.08% | -0.08 | 0.0000 | 0.0000 | 2'299'937 | |
|
Partners N 17:31:36 / 20.10.25 |
981.20 | 1.55% | 15.00 | 0.0000 | 0.0000 | 65'730 | |
|
Richemont N 17:38:28 / 20.10.25 |
160.55 | 0.50% | 0.80 | 0.0000 | 161.00 | 673'195 | |
|
Roche GS 17:31:42 / 20.10.25 |
281.10 | -0.92% | -2.60 | 0.0000 | 0.0000 | 989'298 | |
|
Sika N 17:30:26 / 20.10.25 |
175.55 | 0.31% | 0.55 | 0.0000 | 0.0000 | 231'488 | |
|
SMI 17:30:25 / 20.10.25 |
12'635.02 | -0.07% | -9.47 | ||||
|
Swiss Life N 17:30:25 / 20.10.25 |
854.40 | -0.37% | -3.20 | 851.00 | 0.0000 | 50'357 | |
|
Swiss Re N 17:30:37 / 20.10.25 |
145.95 | 0.55% | 0.80 | 0.0000 | 0.0000 | 354'707 | |
|
Swisscom N 17:35:15 / 20.10.25 |
592.50 | -0.34% | -2.00 | 0.0000 | 593.00 | 51'923 | |
|
UBS N 17:34:34 / 20.10.25 |
30.28 | 0.00% | 0.00 | 0.0000 | 0.0000 | 7'297'545 | |
|
Zurich Insurance N 17:32:13 / 20.10.25 |
555.60 | 0.07% | 0.40 | 0.0000 | 0.0000 | 172'812 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:25 / 20.10.25 |
66.98 | 48.21% | 96.12% | 0.90% | -2.70% | 3.88% | 56.59% | 210.95% |
|
Swiss Life N 17:30:25 / 20.10.25 |
854.40 | 22.58% | 46.85% | -1.39% | 2.59% | 1.81% | 19.10% | 88.24% |
|
ABB N 17:35:54 / 20.10.25 |
58.98 | 19.01% | 56.57% | 0.44% | 4.13% | 11.49% | 20.07% | 123.33% |
|
Swisscom N 17:35:15 / 20.10.25 |
592.50 | 17.84% | 17.49% | 2.86% | 3.67% | 4.96% | 5.33% | 30.00% |
|
Novartis N 17:34:09 / 20.10.25 |
104.14 | 17.50% | 22.80% | -0.34% | 5.94% | 11.57% | 3.68% | 42.82% |
|
Geberit N 17:30:25 / 20.10.25 |
603.60 | 16.83% | 11.54% | 0.70% | 3.25% | -3.39% | 14.71% | 36.82% |
|
Richemont N 17:38:28 / 20.10.25 |
160.55 | 15.84% | 38.01% | 5.14% | 8.01% | 16.59% | 26.77% | 58.64% |
|
Logitech N 17:31:27 / 20.10.25 |
87.46 | 14.63% | 7.85% | 3.95% | -0.97% | 14.18% | 13.91% | 90.18% |
|
Nestlé N 17:33:53 / 20.10.25 |
83.95 | 13.29% | -13.00% | 11.49% | 17.17% | 16.10% | -2.79% | -21.13% |
|
Roche GS 17:31:42 / 20.10.25 |
281.10 | 11.04% | 16.03% | -3.10% | 3.69% | 7.87% | 3.00% | -13.94% |
|
Swiss Re N 17:30:37 / 20.10.25 |
145.95 | 10.63% | 53.50% | -2.54% | 4.03% | -0.17% | 27.30% | 98.08% |
|
UBS N 17:34:34 / 20.10.25 |
30.28 | 9.20% | 16.02% | -6.77% | -9.40% | -0.26% | 8.07% | 107.40% |
|
SMI 17:30:25 / 20.10.25 |
12'635.02 | 8.91% | 13.53% | 1.20% | 4.20% | 6.04% | 3.04% | 20.44% |
|
Lonza N 17:30:25 / 20.10.25 |
553.00 | 3.32% | 56.52% | 4.46% | 2.26% | -2.16% | 1.84% | 9.84% |
|
Zurich Insurance N 17:32:13 / 20.10.25 |
555.60 | 3.04% | 26.30% | -2.32% | -0.75% | 0.51% | 5.59% | 37.12% |
|
Givaudan N 17:30:37 / 20.10.25 |
3'565.00 | -9.98% | 2.47% | 5.88% | 8.92% | 1.28% | -16.88% | 23.23% |
|
Sika N 17:30:26 / 20.10.25 |
175.55 | -18.91% | -36.06% | 1.53% | -1.27% | -14.99% | -30.39% | -19.06% |
|
Partners N 17:31:36 / 20.10.25 |
981.20 | -21.45% | -20.35% | -2.80% | -7.83% | -12.43% | -23.28% | 16.10% |
|
Alcon N 17:39:14 / 20.10.25 |
59.92 | -22.60% | -9.32% | 2.25% | -2.76% | -17.60% | -26.77% | -0.07% |
|
Kühne + Nagel N 17:34:32 / 20.10.25 |
155.30 | -25.75% | -46.76% | 4.05% | 0.10% | -9.31% | -29.76% | -26.24% |
|
Amrize N 17:32:51 / 20.10.25 |
38.57 | 0.00% | 0.00% | 0.34% | -2.23% | -5.54% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:54 / 20.10.25 |
58.98 | 0.99% |
59.00 09:01 |
58.50 11:06 |
61.06 16.10.25 |
37.25 07.04.25 |
1'861'300 |
|
Alcon N 17:39:14 / 20.10.25 |
59.92 | 0.67% |
60.18 16:41 |
59.16 13:26 |
87.00 26.02.25 |
57.68 14.10.25 |
1'273'780 |
|
Amrize N 17:32:51 / 20.10.25 |
38.57 | 1.45% |
38.69 09:01 |
38.12 16:11 |
46.00 23.06.25 |
35.20 07.08.25 |
719'993 |
|
Geberit N 17:30:25 / 20.10.25 |
603.60 | 0.40% |
606.00 09:40 |
600.80 09:08 |
653.80 07.08.25 |
486.50 16.01.25 |
40'037 |
|
Givaudan N 17:30:37 / 20.10.25 |
3'565.00 | -0.14% |
3'583.00 11:35 |
3'539.00 09:02 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
18'542 |
|
Holcim N 17:30:25 / 20.10.25 |
66.98 | 1.64% |
67.58 13:51 |
66.56 09:09 |
70.42 12.09.25 |
38.43 07.04.25 |
831'651 |
|
Kühne + Nagel N 17:34:32 / 20.10.25 |
155.30 | 0.65% |
155.60 16:37 |
153.45 10:47 |
218.80 10.03.25 |
147.40 30.09.25 |
179'673 |
|
Logitech N 17:31:27 / 20.10.25 |
87.46 | 1.67% |
87.60 17:12 |
86.36 15:29 |
94.90 18.02.25 |
54.58 09.04.25 |
399'167 |
|
Lonza N 17:30:25 / 20.10.25 |
553.00 | -0.11% |
560.40 11:11 |
550.00 16:34 |
616.00 06.02.25 |
467.80 07.04.25 |
115'948 |
|
Nestlé N 17:33:53 / 20.10.25 |
83.95 | -1.04% |
85.06 11:31 |
83.62 15:06 |
91.72 24.03.25 |
69.90 04.08.25 |
4'326'170 |
|
Novartis N 17:34:09 / 20.10.25 |
104.14 | -0.08% |
104.74 09:47 |
103.42 09:02 |
106.88 09.10.25 |
81.10 09.04.25 |
2'299'937 |
|
Partners N 17:31:36 / 20.10.25 |
981.20 | 1.55% |
982.00 16:49 |
969.60 10:47 |
1'426.50 14.02.25 |
942.00 09.04.25 |
65'730 |
|
Richemont N 17:38:28 / 20.10.25 |
160.55 | 0.50% |
162.35 09:54 |
159.25 11:46 |
187.55 14.02.25 |
120.60 07.04.25 |
673'195 |
|
Roche GS 17:31:42 / 20.10.25 |
281.10 | -0.92% |
281.50 16:41 |
276.60 13:32 |
313.80 12.03.25 |
231.90 09.04.25 |
989'298 |
|
Sika N 17:30:26 / 20.10.25 |
175.55 | 0.31% |
176.15 09:01 |
174.05 14:38 |
245.50 21.02.25 |
170.15 14.10.25 |
231'488 |
|
SMI 17:30:25 / 20.10.25 |
12'635.02 | -0.07% |
12'680.09 09:52 |
12'581.19 13:32 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:30:25 / 20.10.25 |
854.40 | -0.37% |
864.20 09:15 |
853.20 12:12 |
912.20 21.08.25 |
660.00 07.04.25 |
50'357 |
|
Swiss Re N 17:30:37 / 20.10.25 |
145.95 | 0.55% |
146.80 09:43 |
145.25 16:06 |
156.80 07.08.25 |
121.75 07.04.25 |
354'707 |
|
Swisscom N 17:35:15 / 20.10.25 |
592.50 | -0.34% |
595.50 09:27 |
591.50 17:05 |
598.00 09.10.25 |
491.00 10.04.25 |
51'923 |
|
UBS N 17:34:34 / 20.10.25 |
30.28 | 0.00% |
30.66 09:01 |
29.86 11:48 |
33.77 22.09.25 |
20.66 07.04.25 |
7'297'545 |
|
Zurich Insurance N 17:32:13 / 20.10.25 |
555.60 | 0.07% |
559.80 09:05 |
553.40 10:49 |
625.20 28.03.25 |
519.60 11.04.25 |
172'812 |