×
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
- 14.07.2025 - 17:30:52
- 11'939.89
- 0.02%
- 2.47
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:38:36 / 14.07.25 |
47.54 | 0.00% | 0.00 | 0.0000 | 0.0000 | 1'585'806 | |
|
Alcon N 17:31:28 / 14.07.25 |
69.72 | -0.23% | -0.16 | 69.64 | 0.0000 | 673'700 | |
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | -0.52% | -0.21 | 0.0000 | 0.0000 | 1'276'880 | |
|
Geberit N 17:30:52 / 14.07.25 |
616.00 | -0.81% | -5.00 | 0.0000 | 615.20 | 33'181 | |
|
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -0.47% | -18.00 | 3'772.00 | 0.0000 | 7'361 | |
|
Holcim N 17:37:57 / 14.07.25 |
63.20 | 0.06% | 0.04 | 100.00 | 0.0000 | 719'710 | |
|
Kühne + Nagel N 17:32:29 / 14.07.25 |
171.70 | -0.95% | -1.65 | 173.00 | 0.0000 | 91'554 | |
|
Logitech N 17:35:45 / 14.07.25 |
74.70 | -0.77% | -0.58 | 0.0000 | 74.70 | 218'821 | |
|
Lonza N 17:30:52 / 14.07.25 |
564.60 | 0.11% | 0.60 | 0.0000 | 0.0000 | 55'264 | |
|
Nestlé N 17:30:52 / 14.07.25 |
77.30 | 0.40% | 0.31 | 0.0000 | 0.0000 | 1'658'195 | |
|
Novartis N 17:37:41 / 14.07.25 |
96.43 | 0.21% | 0.20 | 97.20 | 0.0000 | 2'036'012 | |
|
Partners N 17:33:55 / 14.07.25 |
1'059.00 | 0.38% | 4.00 | 0.0000 | 0.0000 | 38'608 | |
|
Richemont N 17:31:58 / 14.07.25 |
147.50 | -0.84% | -1.25 | 145.80 | 0.0000 | 712'213 | |
|
Roche GS 17:35:19 / 14.07.25 |
257.70 | 0.35% | 0.90 | 0.0000 | 0.0000 | 439'845 | |
|
Sika N 17:30:52 / 14.07.25 |
203.80 | -1.07% | -2.20 | 0.0000 | 0.0000 | 205'976 | |
|
SMI 17:30:52 / 14.07.25 |
11'939.89 | 0.02% | 2.47 | ||||
|
Sonova N 17:30:52 / 14.07.25 |
229.90 | -0.91% | -2.10 | 229.80 | 228.80 | 87'281 | |
|
Swiss Life N 17:34:54 / 14.07.25 |
820.00 | 0.79% | 6.40 | 822.40 | 0.0000 | 41'018 | |
|
Swiss Re N 17:32:48 / 14.07.25 |
140.25 | -0.39% | -0.55 | 0.0000 | 0.0000 | 325'220 | |
|
Swisscom N 17:30:52 / 14.07.25 |
563.50 | 0.81% | 4.50 | 563.50 | 0.0000 | 40'990 | |
|
UBS N 17:31:05 / 14.07.25 |
28.43 | -0.11% | -0.03 | 0.0000 | 0.0000 | 3'788'219 | |
|
Zurich Insurance N 17:33:39 / 14.07.25 |
554.00 | 0.07% | 0.40 | 0.0000 | 0.0000 | 107'337 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:37:57 / 14.07.25 |
63.20 | 42.05% | 87.97% | 4.05% | 31.26% | 41.63% | 48.14% | 204.00% |
|
Geberit N 17:30:52 / 14.07.25 |
616.00 | 20.68% | 15.21% | 0.98% | -3.11% | 12.66% | 11.84% | 30.96% |
|
Swiss Life N 17:34:54 / 14.07.25 |
820.00 | 16.30% | 39.32% | 1.51% | 2.22% | 3.88% | 21.16% | 72.12% |
|
Swisscom N 17:30:52 / 14.07.25 |
563.50 | 10.80% | 10.47% | -0.53% | 1.17% | 4.29% | 7.13% | 5.51% |
|
Novartis N 17:37:41 / 14.07.25 |
96.43 | 8.49% | 13.39% | -1.21% | 0.06% | 6.18% | -2.69% | 22.33% |
|
Richemont N 17:31:58 / 14.07.25 |
147.50 | 7.87% | 28.51% | -2.19% | -3.25% | 8.66% | 7.62% | 46.91% |
|
Swiss Re N 17:32:48 / 14.07.25 |
140.25 | 7.32% | 48.90% | 0.14% | 3.20% | -0.71% | 26.47% | 93.62% |
|
Lonza N 17:30:52 / 14.07.25 |
564.60 | 5.26% | 59.46% | 1.18% | -0.42% | 4.60% | 9.38% | -0.88% |
|
SMI 17:30:52 / 14.07.25 |
11'939.89 | 2.92% | 7.18% | -0.12% | -1.25% | 2.37% | -2.77% | 8.25% |
|
Nestlé N 17:30:52 / 14.07.25 |
77.30 | 2.82% | -21.04% | -1.43% | -6.92% | -12.49% | -17.01% | -33.16% |
|
Zurich Insurance N 17:33:39 / 14.07.25 |
554.00 | 2.75% | 25.93% | 0.11% | -1.56% | -1.11% | 15.30% | 31.22% |
|
UBS N 17:31:05 / 14.07.25 |
28.43 | 2.63% | 9.04% | 3.27% | 8.84% | 23.79% | 1.86% | 83.73% |
|
Roche GS 17:35:19 / 14.07.25 |
257.70 | 0.51% | 5.03% | 0.23% | -1.98% | 0.47% | -0.39% | -21.34% |
|
Logitech N 17:35:45 / 14.07.25 |
74.70 | 0.32% | -5.62% | 1.19% | 5.75% | 28.55% | -9.65% | 43.12% |
|
ABB N 17:38:36 / 14.07.25 |
47.54 | -3.12% | 27.45% | 0.96% | -2.44% | 12.65% | -8.05% | 89.71% |
|
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -4.44% | 8.78% | -2.18% | -8.00% | 0.32% | -12.07% | 7.98% |
|
Sika N 17:30:52 / 14.07.25 |
203.80 | -4.54% | -24.74% | -2.02% | -4.77% | 5.34% | -21.95% | -8.73% |
|
Alcon N 17:31:28 / 14.07.25 |
69.72 | -9.13% | 6.46% | 0.11% | -0.11% | -7.30% | -13.61% | 0.40% |
|
Partners N 17:33:55 / 14.07.25 |
1'059.00 | -14.23% | -13.03% | 1.58% | 4.28% | -0.28% | -14.84% | 18.94% |
|
Kühne + Nagel N 17:32:29 / 14.07.25 |
171.70 | -16.58% | -40.18% | 0.09% | -5.09% | -4.83% | -33.11% | -25.89% |
|
Sonova N 17:30:52 / 14.07.25 |
229.90 | -21.70% | -15.45% | -0.86% | -8.04% | -2.15% | -16.09% | -28.99% |
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | 0.00% | 0.00% | 0.30% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:38:36 / 14.07.25 |
47.54 | 0.00% |
47.54 17:30 |
47.08 10:11 |
54.00 24.01.25 |
37.25 07.04.25 |
1'585'806 |
|
Alcon N 17:31:28 / 14.07.25 |
69.72 | -0.23% |
70.04 11:22 |
68.98 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
673'700 |
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | -0.52% |
40.22 16:20 |
39.86 09:46 |
46.00 23.06.25 |
38.06 01.07.25 |
1'276'880 |
|
Geberit N 17:30:52 / 14.07.25 |
616.00 | -0.81% |
618.80 14:06 |
613.60 16:54 |
648.00 12.06.25 |
486.50 16.01.25 |
33'181 |
|
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -0.47% |
3'786.00 09:01 |
3'759.00 12:21 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
7'361 |
|
Holcim N 17:37:57 / 14.07.25 |
63.20 | 0.06% |
63.20 12:01 |
62.58 09:05 |
63.56 10.07.25 |
38.43 07.04.25 |
719'710 |
|
Kühne + Nagel N 17:32:29 / 14.07.25 |
171.70 | -0.95% |
172.75 14:28 |
171.35 10:11 |
218.80 10.03.25 |
161.05 07.04.25 |
91'554 |
|
Logitech N 17:35:45 / 14.07.25 |
74.70 | -0.77% |
74.90 09:52 |
73.72 09:01 |
94.90 18.02.25 |
54.58 09.04.25 |
218'821 |
|
Lonza N 17:30:52 / 14.07.25 |
564.60 | 0.11% |
568.20 09:37 |
557.60 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
55'264 |
|
Nestlé N 17:30:52 / 14.07.25 |
77.30 | 0.40% |
77.38 14:11 |
76.73 09:05 |
91.72 24.03.25 |
73.04 06.01.25 |
1'658'195 |
|
Novartis N 17:37:41 / 14.07.25 |
96.43 | 0.21% |
96.82 09:18 |
95.77 15:16 |
101.84 10.03.25 |
81.10 09.04.25 |
2'036'012 |
|
Partners N 17:33:55 / 14.07.25 |
1'059.00 | 0.38% |
1'063.50 14:12 |
1'035.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
38'608 |
|
Richemont N 17:31:58 / 14.07.25 |
147.50 | -0.84% |
147.50 17:19 |
145.80 09:08 |
187.55 14.02.25 |
120.60 07.04.25 |
712'213 |
|
Roche GS 17:35:19 / 14.07.25 |
257.70 | 0.35% |
258.60 09:25 |
255.90 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
439'845 |
|
Sika N 17:30:52 / 14.07.25 |
203.80 | -1.07% |
205.60 09:36 |
203.00 16:30 |
245.50 21.02.25 |
178.10 07.04.25 |
205'976 |
|
SMI 17:30:52 / 14.07.25 |
11'939.89 | 0.02% |
11'939.89 17:30 |
11'873.66 10:11 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:30:52 / 14.07.25 |
229.90 | -0.91% |
231.80 09:24 |
229.00 16:36 |
325.70 28.01.25 |
222.40 07.04.25 |
87'281 |
|
Swiss Life N 17:34:54 / 14.07.25 |
820.00 | 0.79% |
820.00 17:15 |
806.60 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
41'018 |
|
Swiss Re N 17:32:48 / 14.07.25 |
140.25 | -0.39% |
140.30 12:06 |
138.60 15:27 |
153.65 26.03.25 |
121.75 07.04.25 |
325'220 |
|
Swisscom N 17:30:52 / 14.07.25 |
563.50 | 0.81% |
564.00 13:58 |
556.50 09:02 |
573.50 27.05.25 |
491.00 10.04.25 |
40'990 |
|
UBS N 17:31:05 / 14.07.25 |
28.43 | -0.11% |
28.43 17:30 |
28.03 09:01 |
32.88 04.02.25 |
20.66 07.04.25 |
3'788'219 |
|
Zurich Insurance N 17:33:39 / 14.07.25 |
554.00 | 0.07% |
554.00 17:30 |
549.20 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
107'337 |