×
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
- 14.10.2025 - 17:30:45
- 12'434.81
- -0.40%
- -49.99
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 17:39:04 / 14.10.25 |
58.56 | -0.27% | -0.16 | 0.0000 | 0.0000 | 2'173'632 | |
Alcon N 17:31:45 / 14.10.25 |
58.88 | 0.48% | 0.28 | 0.0000 | 0.0000 | 1'480'613 | |
Amrize N 17:30:51 / 14.10.25 |
38.61 | 0.44% | 0.17 | 0.0000 | 0.0000 | 664'665 | |
Geberit N 17:36:09 / 14.10.25 |
604.60 | 0.87% | 5.20 | 600.00 | 0.0000 | 52'350 | |
Givaudan N 17:30:45 / 14.10.25 |
3'380.00 | 0.39% | 13.00 | 0.0000 | 3'400.00 | 25'526 | |
Holcim N 17:39:23 / 14.10.25 |
67.68 | 1.96% | 1.30 | 0.0000 | 0.0000 | 1'198'104 | |
Kühne + Nagel N 17:36:09 / 14.10.25 |
148.75 | -0.34% | -0.50 | 0.0000 | 0.0000 | 161'786 | |
Logitech N 17:38:44 / 14.10.25 |
83.84 | -0.36% | -0.30 | 82.50 | 0.0000 | 479'205 | |
Lonza N 17:36:53 / 14.10.25 |
523.40 | -1.13% | -6.00 | 0.0000 | 0.0000 | 92'291 | |
Nestlé N 17:39:06 / 14.10.25 |
74.99 | -0.41% | -0.31 | 0.0000 | 0.0000 | 2'704'804 | |
Novartis N 17:39:23 / 14.10.25 |
104.04 | -0.44% | -0.46 | 103.86 | 0.0000 | 1'858'646 | |
Partners N 17:31:42 / 14.10.25 |
1'004.00 | -0.54% | -5.50 | 0.0000 | 0.0000 | 38'613 | |
Richemont N 17:32:29 / 14.10.25 |
151.00 | -1.11% | -1.70 | 0.0000 | 0.0000 | 559'583 | |
Roche GS 17:32:59 / 14.10.25 |
286.20 | -1.34% | -3.90 | 0.0000 | 0.0000 | 763'054 | |
Sika N 17:31:31 / 14.10.25 |
172.30 | -0.35% | -0.60 | 0.0000 | 0.0000 | 300'982 | |
SMI 17:30:45 / 14.10.25 |
12'434.81 | -0.40% | -49.99 | ||||
Swiss Life N 17:30:45 / 14.10.25 |
881.60 | 1.75% | 15.20 | 867.00 | 0.0000 | 54'762 | |
Swiss Re N 17:32:29 / 14.10.25 |
150.25 | 0.33% | 0.50 | 150.20 | 0.0000 | 506'790 | |
Swisscom N 17:36:09 / 14.10.25 |
581.50 | 0.95% | 5.50 | 0.0000 | 0.0000 | 49'644 | |
UBS N 17:35:08 / 14.10.25 |
31.80 | -2.09% | -0.68 | 0.0000 | 0.0000 | 6'514'107 | |
Zurich Insurance N 17:39:28 / 14.10.25 |
577.60 | 1.55% | 8.80 | 0.0000 | 0.0000 | 180'025 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Holcim N 17:39:23 / 14.10.25 |
67.68 | 49.29% | 97.55% | 4.19% | -0.59% | 5.85% | 58.45% | 216.02% |
Swiss Life N 17:30:45 / 14.10.25 |
881.60 | 23.84% | 48.36% | 2.11% | 7.09% | 6.27% | 23.09% | 96.51% |
ABB N 17:39:04 / 14.10.25 |
58.56 | 19.67% | 57.43% | 0.17% | 4.98% | 13.66% | 18.11% | 128.57% |
Novartis N 17:39:23 / 14.10.25 |
104.04 | 17.81% | 23.13% | -1.07% | 7.39% | 12.90% | 3.46% | 45.94% |
UBS N 17:35:08 / 14.10.25 |
31.80 | 17.13% | 24.44% | -2.15% | -2.06% | 8.38% | 14.84% | 124.78% |
Geberit N 17:36:09 / 14.10.25 |
604.60 | 16.48% | 11.21% | -0.07% | 2.79% | -1.47% | 15.38% | 41.33% |
Swisscom N 17:36:09 / 14.10.25 |
581.50 | 14.17% | 13.83% | -1.86% | -0.43% | 3.47% | 3.38% | 28.77% |
Swiss Re N 17:32:29 / 14.10.25 |
150.25 | 14.14% | 58.37% | -0.63% | 9.07% | 3.23% | 28.09% | 112.53% |
Roche GS 17:32:59 / 14.10.25 |
286.20 | 13.54% | 18.65% | -0.80% | 10.76% | 12.63% | 5.49% | -10.02% |
Logitech N 17:38:44 / 14.10.25 |
83.84 | 12.13% | 5.49% | -6.70% | -4.34% | 10.87% | 10.87% | 90.10% |
Richemont N 17:32:29 / 14.10.25 |
151.00 | 10.73% | 31.92% | -2.64% | -0.30% | 7.74% | 18.11% | 57.07% |
SMI 17:30:45 / 14.10.25 |
12'434.81 | 7.19% | 12.09% | -0.69% | 3.46% | 4.55% | 1.77% | 22.07% |
Zurich Insurance N 17:39:28 / 14.10.25 |
577.60 | 5.57% | 29.39% | 0.49% | 3.74% | 4.00% | 10.36% | 45.07% |
Nestlé N 17:39:06 / 14.10.25 |
74.99 | 0.56% | -22.78% | 0.67% | 4.31% | -3.25% | -10.60% | -28.27% |
Lonza N 17:36:53 / 14.10.25 |
523.40 | -1.19% | 49.67% | -3.11% | -4.63% | -5.69% | -2.61% | 10.34% |
Givaudan N 17:30:45 / 14.10.25 |
3'380.00 | -15.10% | -3.36% | 2.42% | 0.72% | -6.81% | -24.25% | 21.03% |
Partners N 17:31:42 / 14.10.25 |
1'004.00 | -17.93% | -16.78% | -3.51% | -5.95% | -8.85% | -21.13% | 25.59% |
Sika N 17:31:31 / 14.10.25 |
172.30 | -19.88% | -36.83% | -4.01% | -5.67% | -13.89% | -32.70% | -16.95% |
Alcon N 17:31:45 / 14.10.25 |
58.88 | -23.80% | -10.73% | -2.84% | -3.98% | -15.38% | -29.90% | 2.95% |
Kühne + Nagel N 17:36:09 / 14.10.25 |
148.75 | -28.18% | -48.50% | -2.43% | -10.74% | -11.96% | -33.12% | -26.15% |
Amrize N 17:30:51 / 14.10.25 |
38.61 | 0.00% | 0.00% | 2.33% | -8.85% | -2.40% | 0.00% | 0.00% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
ABB N 17:39:04 / 14.10.25 |
58.56 | -0.27% |
58.56 17:30 |
57.48 12:51 |
60.40 08.10.25 |
37.25 07.04.25 |
2'173'632 |
Alcon N 17:31:45 / 14.10.25 |
58.88 | 0.48% |
59.40 12:42 |
57.68 09:01 |
87.00 26.02.25 |
57.68 14.10.25 |
1'480'613 |
Amrize N 17:30:51 / 14.10.25 |
38.61 | 0.44% |
38.77 16:17 |
37.91 09:06 |
46.00 23.06.25 |
35.20 07.08.25 |
664'665 |
Geberit N 17:36:09 / 14.10.25 |
604.60 | 0.87% |
604.60 16:50 |
593.00 09:38 |
653.80 07.08.25 |
486.50 16.01.25 |
52'350 |
Givaudan N 17:30:45 / 14.10.25 |
3'380.00 | 0.39% |
3'440.00 09:01 |
3'363.00 09:48 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
25'526 |
Holcim N 17:39:23 / 14.10.25 |
67.68 | 1.96% |
67.90 16:50 |
66.50 09:01 |
70.42 12.09.25 |
38.43 07.04.25 |
1'198'104 |
Kühne + Nagel N 17:36:09 / 14.10.25 |
148.75 | -0.34% |
149.95 11:20 |
148.05 14:27 |
218.80 10.03.25 |
147.40 30.09.25 |
161'786 |
Logitech N 17:38:44 / 14.10.25 |
83.84 | -0.36% |
83.84 17:30 |
82.36 09:38 |
94.90 18.02.25 |
54.58 09.04.25 |
479'205 |
Lonza N 17:36:53 / 14.10.25 |
523.40 | -1.13% |
526.20 09:01 |
519.00 12:53 |
616.00 06.02.25 |
467.80 07.04.25 |
92'291 |
Nestlé N 17:39:06 / 14.10.25 |
74.99 | -0.41% |
76.16 11:20 |
74.76 17:08 |
91.72 24.03.25 |
69.90 04.08.25 |
2'704'804 |
Novartis N 17:39:23 / 14.10.25 |
104.04 | -0.44% |
104.68 11:17 |
103.68 09:01 |
106.88 09.10.25 |
81.10 09.04.25 |
1'858'646 |
Partners N 17:31:42 / 14.10.25 |
1'004.00 | -0.54% |
1'005.00 11:11 |
991.40 09:38 |
1'426.50 14.02.25 |
942.00 09.04.25 |
38'613 |
Richemont N 17:32:29 / 14.10.25 |
151.00 | -1.11% |
152.40 09:11 |
149.35 12:51 |
187.55 14.02.25 |
120.60 07.04.25 |
559'583 |
Roche GS 17:32:59 / 14.10.25 |
286.20 | -1.34% |
290.60 11:12 |
286.00 17:15 |
313.80 12.03.25 |
231.90 09.04.25 |
763'054 |
Sika N 17:31:31 / 14.10.25 |
172.30 | -0.35% |
173.15 11:15 |
170.15 09:38 |
245.50 21.02.25 |
170.15 14.10.25 |
300'982 |
SMI 17:30:45 / 14.10.25 |
12'434.81 | -0.40% |
12'498.65 11:13 |
12'403.03 14:44 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
Swiss Life N 17:30:45 / 14.10.25 |
881.60 | 1.75% |
886.20 15:23 |
866.40 09:02 |
912.20 21.08.25 |
660.00 07.04.25 |
54'762 |
Swiss Re N 17:32:29 / 14.10.25 |
150.25 | 0.33% |
150.60 17:18 |
147.50 09:03 |
156.80 07.08.25 |
121.75 07.04.25 |
506'790 |
Swisscom N 17:36:09 / 14.10.25 |
581.50 | 0.95% |
586.50 15:30 |
578.50 09:03 |
598.00 09.10.25 |
491.00 10.04.25 |
49'644 |
UBS N 17:35:08 / 14.10.25 |
31.80 | -2.09% |
32.31 11:06 |
31.26 14:45 |
33.77 22.09.25 |
20.66 07.04.25 |
6'514'107 |
Zurich Insurance N 17:39:28 / 14.10.25 |
577.60 | 1.55% |
578.60 17:19 |
567.40 09:03 |
625.20 28.03.25 |
519.60 11.04.25 |
180'025 |