×
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
- 10.03.2025 - 17:30:23
- 13'013.45
- -0.48%
- -63.23
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 17:30:23 / 10.03.25 |
48.20 | -2.09% | -1.03 | 0.0000 | 0.0000 | 2'523'250 | |
Alcon N 17:38:43 / 10.03.25 |
80.14 | -0.50% | -0.40 | 0.0000 | 79.82 | 882'301 | |
Geberit N 17:30:51 / 10.03.25 |
586.00 | 1.03% | 6.00 | 0.0000 | 0.0000 | 128'793 | |
Givaudan N 17:35:05 / 10.03.25 |
4'061.00 | 1.50% | 60.00 | 0.0000 | 4'070.00 | 20'665 | |
Holcim N 17:30:23 / 10.03.25 |
98.94 | -1.99% | -2.01 | 0.0000 | 0.0000 | 1'301'965 | |
Kühne + Nagel N 17:38:36 / 10.03.25 |
218.50 | 4.70% | 9.80 | 0.0000 | 217.50 | 295'403 | |
Logitech N 17:30:23 / 10.03.25 |
83.14 | -2.60% | -2.22 | 83.00 | 0.0000 | 612'915 | |
Lonza N 17:30:23 / 10.03.25 |
544.20 | -3.75% | -21.20 | 0.0000 | 0.0000 | 216'112 | |
Nestlé N 17:39:20 / 10.03.25 |
90.50 | 0.87% | 0.78 | 0.0000 | 0.0000 | 4'210'288 | |
Novartis N 17:37:26 / 10.03.25 |
101.38 | 0.46% | 0.46 | 0.0000 | 0.0000 | 3'713'754 | |
Partners N 17:30:23 / 10.03.25 |
1'292.00 | -2.45% | -32.50 | 0.0000 | 0.0000 | 55'453 | |
Richemont N 17:37:43 / 10.03.25 |
158.45 | -3.88% | -6.40 | 0.0000 | 0.0000 | 1'718'070 | |
Roche GS 17:38:40 / 10.03.25 |
307.40 | 0.13% | 0.40 | 0.0000 | 0.0000 | 1'196'414 | |
Sika N 17:33:17 / 10.03.25 |
232.10 | -1.19% | -2.80 | 0.0000 | 0.0000 | 388'632 | |
SMI 17:30:23 / 10.03.25 |
13'013.45 | -0.48% | -63.23 | ||||
Sonova N 17:30:23 / 10.03.25 |
276.30 | 0.62% | 1.70 | 276.00 | 276.50 | 163'206 | |
Swiss Life N 17:34:54 / 10.03.25 |
784.40 | -0.86% | -6.80 | 0.0000 | 789.40 | 64'481 | |
Swiss Re N 17:35:36 / 10.03.25 |
146.45 | 0.83% | 1.20 | 0.0000 | 0.0000 | 607'475 | |
Swisscom N 17:30:58 / 10.03.25 |
530.00 | 2.02% | 10.50 | 0.0000 | 0.0000 | 134'544 | |
UBS N 17:39:27 / 10.03.25 |
28.41 | -3.60% | -1.06 | 0.0000 | 0.0000 | 9'961'289 | |
Zurich Insurance N 17:34:04 / 10.03.25 |
602.00 | 1.21% | 7.20 | 0.0000 | 0.0000 | 211'342 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Roche GS 17:38:40 / 10.03.25 |
307.40 | 20.16% | 25.56% | 1.59% | 5.78% | 19.94% | 27.02% | -9.71% |
Nestlé N 17:39:20 / 10.03.25 |
90.50 | 19.82% | -7.99% | 2.14% | 16.99% | 21.54% | -3.71% | -20.81% |
Richemont N 17:37:43 / 10.03.25 |
158.45 | 19.54% | 42.42% | -14.28% | -9.92% | 16.98% | 9.31% | 56.40% |
Holcim N 17:30:23 / 10.03.25 |
98.94 | 15.56% | 52.91% | 0.51% | 3.21% | 10.67% | 31.43% | 145.20% |
Novartis N 17:37:26 / 10.03.25 |
101.38 | 13.78% | 18.91% | 2.49% | 4.58% | 15.20% | 14.17% | 38.55% |
Logitech N 17:30:23 / 10.03.25 |
83.14 | 13.75% | 7.02% | -7.06% | -8.66% | 12.41% | 4.84% | 29.53% |
Swiss Life N 17:34:54 / 10.03.25 |
784.40 | 13.09% | 35.48% | -1.56% | 2.64% | 13.81% | 20.31% | 58.56% |
Geberit N 17:30:51 / 10.03.25 |
586.00 | 12.71% | 7.61% | 10.44% | 14.86% | 8.92% | 11.28% | -0.24% |
SMI 17:30:23 / 10.03.25 |
13'013.45 | 12.18% | 17.41% | -1.16% | 3.05% | 11.21% | 11.37% | 16.71% |
Swiss Re N 17:35:36 / 10.03.25 |
146.45 | 10.71% | 53.61% | -0.41% | 3.13% | 10.24% | 33.32% | 93.67% |
Zurich Insurance N 17:34:04 / 10.03.25 |
602.00 | 10.39% | 35.30% | 0.37% | 6.10% | 8.90% | 24.72% | 52.63% |
Sika N 17:33:17 / 10.03.25 |
232.10 | 8.85% | -14.18% | 0.13% | -0.04% | 2.47% | -10.87% | -17.23% |
Partners N 17:30:23 / 10.03.25 |
1'292.00 | 7.68% | 9.19% | -6.34% | -8.14% | 1.37% | 2.05% | 20.79% |
UBS N 17:39:27 / 10.03.25 |
28.41 | 6.27% | 12.91% | -9.09% | -6.27% | 0.18% | 4.80% | 107.02% |
Lonza N 17:30:23 / 10.03.25 |
544.20 | 5.52% | 59.85% | -5.78% | -10.08% | -0.29% | 18.77% | -7.31% |
Alcon N 17:38:43 / 10.03.25 |
80.14 | 4.73% | 22.70% | -4.98% | -1.91% | 6.01% | 3.81% | 17.68% |
Swisscom N 17:30:58 / 10.03.25 |
530.00 | 2.97% | 2.67% | 3.21% | 0.76% | 4.85% | 4.17% | -7.00% |
Givaudan N 17:35:05 / 10.03.25 |
4'061.00 | 0.88% | 14.84% | -0.51% | 6.09% | 0.64% | 3.10% | 6.98% |
Kühne + Nagel N 17:38:36 / 10.03.25 |
218.50 | 0.43% | -27.98% | 1.82% | 7.21% | 6.07% | -10.96% | -23.50% |
ABB N 17:30:23 / 10.03.25 |
48.20 | 0.33% | 31.98% | -1.11% | -3.75% | -7.27% | 17.70% | 77.66% |
Sonova N 17:30:23 / 10.03.25 |
276.30 | -7.32% | 0.07% | -4.33% | -9.38% | -5.86% | -1.07% | -13.65% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 17:30:23 / 10.03.25 |
48.20 | -2.09% |
49.55 09:01 |
47.67 15:36 |
54.00 24.01.25 |
46.46 04.03.25 |
2'523'250 |
Alcon N 17:38:43 / 10.03.25 |
80.14 | -0.50% |
82.00 09:01 |
79.76 15:34 |
87.00 26.02.25 |
73.68 15.01.25 |
882'301 |
Geberit N 17:30:51 / 10.03.25 |
586.00 | 1.03% |
590.00 16:26 |
571.40 12:16 |
595.60 06.03.25 |
486.50 16.01.25 |
128'793 |
Givaudan N 17:35:05 / 10.03.25 |
4'061.00 | 1.50% |
4'095.00 16:09 |
3'993.00 09:54 |
4'112.00 04.03.25 |
3'780.00 24.01.25 |
20'665 |
Holcim N 17:30:23 / 10.03.25 |
98.94 | -1.99% |
101.05 09:02 |
97.42 14:21 |
101.95 06.03.25 |
84.30 14.01.25 |
1'301'965 |
Kühne + Nagel N 17:38:36 / 10.03.25 |
218.50 | 4.70% |
218.80 16:23 |
209.50 09:16 |
218.80 10.03.25 |
194.85 04.02.25 |
295'403 |
Logitech N 17:30:23 / 10.03.25 |
83.14 | -2.60% |
85.64 09:01 |
82.28 15:59 |
94.90 18.02.25 |
73.82 03.01.25 |
612'915 |
Lonza N 17:30:23 / 10.03.25 |
544.20 | -3.75% |
567.20 09:01 |
535.20 16:00 |
616.00 06.02.25 |
532.20 15.01.25 |
216'112 |
Nestlé N 17:39:20 / 10.03.25 |
90.50 | 0.87% |
91.02 15:50 |
89.48 09:02 |
91.02 10.03.25 |
73.04 06.01.25 |
4'210'288 |
Novartis N 17:37:26 / 10.03.25 |
101.38 | 0.46% |
101.84 16:07 |
100.38 11:55 |
101.84 10.03.25 |
88.10 07.01.25 |
3'713'754 |
Partners N 17:30:23 / 10.03.25 |
1'292.00 | -2.45% |
1'332.00 09:02 |
1'282.50 15:37 |
1'426.50 14.02.25 |
1'230.00 03.01.25 |
55'453 |
Richemont N 17:37:43 / 10.03.25 |
158.45 | -3.88% |
166.40 09:01 |
157.95 16:57 |
187.55 14.02.25 |
133.70 03.01.25 |
1'718'070 |
Roche GS 17:38:40 / 10.03.25 |
307.40 | 0.13% |
308.70 14:45 |
305.80 11:59 |
308.70 10.03.25 |
254.10 03.01.25 |
1'196'414 |
Sika N 17:33:17 / 10.03.25 |
232.10 | -1.19% |
236.80 09:02 |
228.80 13:29 |
245.50 21.02.25 |
211.70 03.01.25 |
388'632 |
SMI 17:30:23 / 10.03.25 |
13'013.45 | -0.48% |
13'111.29 09:02 |
12'984.08 13:31 |
13'199.05 03.03.25 |
11'570.13 03.01.25 |
|
Sonova N 17:30:23 / 10.03.25 |
276.30 | 0.62% |
278.60 14:45 |
273.60 09:59 |
325.70 28.01.25 |
269.10 07.03.25 |
163'206 |
Swiss Life N 17:34:54 / 10.03.25 |
784.40 | -0.86% |
797.00 09:01 |
781.00 17:18 |
799.20 03.03.25 |
694.60 13.01.25 |
64'481 |
Swiss Re N 17:35:36 / 10.03.25 |
146.45 | 0.83% |
146.85 16:54 |
144.65 09:58 |
148.50 06.03.25 |
129.40 13.01.25 |
607'475 |
Swisscom N 17:30:58 / 10.03.25 |
530.00 | 2.02% |
530.50 16:37 |
518.50 09:16 |
532.00 07.02.25 |
494.20 18.02.25 |
134'544 |
UBS N 17:39:27 / 10.03.25 |
28.41 | -3.60% |
29.81 09:01 |
28.21 15:54 |
32.88 04.02.25 |
27.78 03.01.25 |
9'961'289 |
Zurich Insurance N 17:34:04 / 10.03.25 |
602.00 | 1.21% |
602.00 17:30 |
594.80 09:57 |
603.60 05.03.25 |
523.00 13.01.25 |
211'342 |