×
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
- 29.08.2025 - 15:37:02
- 12'228.81
- 0.08%
- 9.61
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:36:24 / 29.08.25 |
54.16 | -0.40% | -0.22 | 54.16 | 54.18 | 559'295 | |
|
Alcon N 15:36:18 / 29.08.25 |
63.86 | 0.16% | 0.10 | 63.82 | 63.86 | 315'778 | |
|
Amrize N 15:36:11 / 29.08.25 |
41.82 | 0.50% | 0.21 | 41.81 | 41.82 | 310'961 | |
|
Geberit N 15:36:53 / 29.08.25 |
588.00 | -0.61% | -3.60 | 588.00 | 588.20 | 22'503 | |
|
Givaudan N 15:33:34 / 29.08.25 |
3'383.00 | 0.06% | 2.00 | 3'382.00 | 3'384.00 | 2'910 | |
|
Holcim N 15:36:16 / 29.08.25 |
67.10 | 0.15% | 0.10 | 67.12 | 67.14 | 214'678 | |
|
Kühne + Nagel N 15:36:55 / 29.08.25 |
164.40 | -0.75% | -1.25 | 164.35 | 164.45 | 40'183 | |
|
Logitech N 15:36:46 / 29.08.25 |
82.84 | -0.86% | -0.72 | 82.80 | 82.84 | 98'367 | |
|
Lonza N 15:36:39 / 29.08.25 |
570.20 | 0.11% | 0.60 | 570.00 | 570.40 | 15'318 | |
|
Nestlé N 15:36:40 / 29.08.25 |
75.50 | 0.80% | 0.60 | 75.47 | 75.50 | 850'108 | |
|
Novartis N 15:36:45 / 29.08.25 |
101.22 | -0.32% | -0.32 | 101.18 | 101.22 | 538'493 | |
|
Partners N 15:36:10 / 29.08.25 |
1'112.00 | -0.27% | -3.00 | 1'111.50 | 1'112.50 | 10'713 | |
|
Richemont N 15:36:22 / 29.08.25 |
141.50 | 0.18% | 0.25 | 141.45 | 141.55 | 220'560 | |
|
Roche GS 15:36:40 / 29.08.25 |
261.20 | 0.08% | 0.20 | 261.10 | 261.20 | 198'012 | |
|
Sika N 15:36:42 / 29.08.25 |
186.00 | -0.80% | -1.50 | 185.90 | 186.00 | 80'742 | |
|
SMI 15:37:03 / 29.08.25 |
12'228.81 | 0.08% | 9.61 | ||||
|
Sonova N 15:36:42 / 29.08.25 |
235.40 | 1.86% | 4.30 | 235.40 | 235.60 | 38'053 | |
|
Swiss Life N 15:36:11 / 29.08.25 |
868.20 | -0.41% | -3.60 | 868.20 | 868.60 | 14'772 | |
|
Swiss Re N 15:36:11 / 29.08.25 |
145.15 | 0.21% | 0.30 | 145.10 | 145.20 | 99'534 | |
|
Swisscom N 15:33:15 / 29.08.25 |
580.00 | 0.96% | 5.50 | 579.50 | 580.00 | 15'241 | |
|
UBS N 15:36:43 / 29.08.25 |
32.43 | -0.46% | -0.15 | 32.42 | 32.44 | 1'654'544 | |
|
Zurich Insurance N 15:36:11 / 29.08.25 |
583.80 | 0.72% | 4.20 | 583.60 | 583.80 | 51'357 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 15:36:16 / 29.08.25 |
67.10 | 50.69% | 99.39% | 0.06% | 3.11% | 39.30% | 61.33% | 201.44% |
|
Swiss Life N 15:36:11 / 29.08.25 |
868.20 | 24.61% | 49.28% | -3.58% | 3.07% | 4.91% | 26.56% | 72.02% |
|
UBS N 15:36:43 / 29.08.25 |
32.43 | 17.49% | 24.83% | 0.34% | 7.03% | 16.32% | 24.87% | 113.43% |
|
Geberit N 15:36:53 / 29.08.25 |
588.00 | 14.96% | 9.76% | -3.10% | -5.19% | -7.66% | 8.69% | 29.71% |
|
Novartis N 15:36:45 / 29.08.25 |
101.22 | 14.48% | 19.64% | -0.73% | 7.80% | 4.26% | -0.88% | 33.30% |
|
Swisscom N 15:33:15 / 29.08.25 |
580.00 | 13.88% | 13.54% | -1.94% | 1.59% | 2.56% | 8.11% | 13.76% |
|
Logitech N 15:36:46 / 29.08.25 |
82.84 | 11.35% | 4.76% | 0.29% | 9.75% | 17.84% | 7.84% | 68.06% |
|
ABB N 15:36:24 / 29.08.25 |
54.16 | 10.82% | 45.79% | -0.04% | 1.61% | 14.58% | 11.37% | 104.87% |
|
Swiss Re N 15:36:11 / 29.08.25 |
145.15 | 10.40% | 53.18% | -1.29% | -0.96% | 0.28% | 25.45% | 95.80% |
|
Zurich Insurance N 15:36:11 / 29.08.25 |
583.80 | 7.57% | 31.85% | -1.55% | 4.13% | 0.45% | 18.80% | 33.52% |
|
Lonza N 15:36:39 / 29.08.25 |
570.20 | 6.31% | 61.04% | 0.64% | -0.42% | -0.56% | 2.63% | 5.99% |
|
SMI 15:37:03 / 29.08.25 |
12'228.81 | 5.41% | 9.71% | -0.29% | 3.24% | -1.11% | -1.67% | 11.67% |
|
Richemont N 15:36:22 / 29.08.25 |
141.50 | 2.43% | 22.03% | 3.93% | 5.88% | -6.63% | 5.72% | 26.80% |
|
Roche GS 15:36:40 / 29.08.25 |
261.20 | 2.15% | 6.75% | -0.11% | 1.52% | -2.61% | -9.05% | -17.60% |
|
Nestlé N 15:36:40 / 29.08.25 |
75.50 | 0.03% | -23.19% | 0.19% | 5.34% | -12.92% | -17.05% | -35.15% |
|
Partners N 15:36:10 / 29.08.25 |
1'112.00 | -9.35% | -8.08% | -1.81% | 1.23% | 2.96% | -8.93% | 15.21% |
|
Sika N 15:36:42 / 29.08.25 |
186.00 | -13.11% | -31.49% | -2.34% | -2.65% | -15.18% | -31.62% | -15.81% |
|
Givaudan N 15:33:34 / 29.08.25 |
3'383.00 | -14.75% | -2.96% | -1.37% | -0.88% | -18.95% | -22.34% | 6.96% |
|
Alcon N 15:36:18 / 29.08.25 |
63.86 | -17.09% | -2.86% | -2.95% | -11.22% | -11.33% | -22.41% | -2.51% |
|
Kühne + Nagel N 15:36:55 / 29.08.25 |
164.40 | -20.28% | -42.84% | -2.78% | -0.36% | -12.32% | -37.51% | -29.24% |
|
Sonova N 15:36:42 / 29.08.25 |
235.40 | -22.00% | -15.78% | 0.94% | 3.96% | -8.19% | -20.42% | -13.02% |
|
Amrize N 15:36:11 / 29.08.25 |
41.82 | 0.00% | 0.00% | 2.25% | 1.34% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:36:24 / 29.08.25 |
54.16 | -0.40% |
54.38 09:12 |
53.88 10:43 |
54.52 13.08.25 |
37.25 07.04.25 |
559'295 |
|
Alcon N 15:36:18 / 29.08.25 |
63.86 | 0.16% |
64.02 14:37 |
63.36 10:04 |
87.00 26.02.25 |
62.82 21.08.25 |
315'778 |
|
Amrize N 15:36:11 / 29.08.25 |
41.82 | 0.50% |
42.08 15:30 |
41.42 12:21 |
46.00 23.06.25 |
35.20 07.08.25 |
310'961 |
|
Geberit N 15:36:53 / 29.08.25 |
588.00 | -0.61% |
592.20 09:01 |
588.00 15:36 |
653.80 07.08.25 |
486.50 16.01.25 |
22'503 |
|
Givaudan N 15:33:34 / 29.08.25 |
3'383.00 | 0.06% |
3'402.00 09:06 |
3'369.00 12:17 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
2'910 |
|
Holcim N 15:36:16 / 29.08.25 |
67.10 | 0.15% |
67.18 15:24 |
66.56 09:02 |
68.52 13.08.25 |
38.43 07.04.25 |
214'678 |
|
Kühne + Nagel N 15:36:55 / 29.08.25 |
164.40 | -0.75% |
165.90 09:05 |
163.65 11:10 |
218.80 10.03.25 |
159.90 04.08.25 |
40'183 |
|
Logitech N 15:36:46 / 29.08.25 |
82.84 | -0.86% |
83.58 09:13 |
82.56 15:33 |
94.90 18.02.25 |
54.58 09.04.25 |
98'367 |
|
Lonza N 15:36:39 / 29.08.25 |
570.20 | 0.11% |
571.40 09:15 |
567.80 10:13 |
616.00 06.02.25 |
467.80 07.04.25 |
15'318 |
|
Nestlé N 15:36:40 / 29.08.25 |
75.50 | 0.80% |
75.53 15:34 |
74.61 09:03 |
91.72 24.03.25 |
69.90 04.08.25 |
850'108 |
|
Novartis N 15:36:45 / 29.08.25 |
101.22 | -0.32% |
101.66 09:06 |
100.88 10:47 |
103.26 22.08.25 |
81.10 09.04.25 |
538'493 |
|
Partners N 15:36:10 / 29.08.25 |
1'112.00 | -0.27% |
1'117.00 09:22 |
1'105.00 10:38 |
1'426.50 14.02.25 |
942.00 09.04.25 |
10'713 |
|
Richemont N 15:36:22 / 29.08.25 |
141.50 | 0.18% |
142.95 09:13 |
140.45 10:40 |
187.55 14.02.25 |
120.60 07.04.25 |
220'560 |
|
Roche GS 15:36:40 / 29.08.25 |
261.20 | 0.08% |
261.60 09:08 |
259.50 11:09 |
313.80 12.03.25 |
231.90 09.04.25 |
198'012 |
|
Sika N 15:36:42 / 29.08.25 |
186.00 | -0.80% |
187.55 09:11 |
185.75 10:45 |
245.50 21.02.25 |
178.10 07.04.25 |
80'742 |
|
SMI 15:37:03 / 29.08.25 |
12'228.81 | 0.08% |
12'235.30 15:33 |
12'158.21 10:47 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 15:36:42 / 29.08.25 |
235.40 | 1.86% |
236.20 14:34 |
231.30 09:01 |
325.70 28.01.25 |
215.10 04.08.25 |
38'053 |
|
Swiss Life N 15:36:11 / 29.08.25 |
868.20 | -0.41% |
873.80 09:05 |
863.40 11:20 |
912.20 21.08.25 |
660.00 07.04.25 |
14'772 |
|
Swiss Re N 15:36:11 / 29.08.25 |
145.15 | 0.21% |
145.35 15:26 |
144.35 09:01 |
156.80 07.08.25 |
121.75 07.04.25 |
99'534 |
|
Swisscom N 15:33:15 / 29.08.25 |
580.00 | 0.96% |
580.00 14:28 |
574.00 09:27 |
597.50 26.08.25 |
491.00 10.04.25 |
15'241 |
|
UBS N 15:36:43 / 29.08.25 |
32.43 | -0.46% |
32.50 09:01 |
32.19 10:46 |
32.88 04.02.25 |
20.66 07.04.25 |
1'654'544 |
|
Zurich Insurance N 15:36:11 / 29.08.25 |
583.80 | 0.72% |
585.00 15:33 |
577.80 09:13 |
625.20 28.03.25 |
519.60 11.04.25 |
51'357 |