×
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 - 17:30:41
- 12'187.58
- -0.26%
- -31.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:30:41 / 29.08.25 |
53.68 | -1.29% | -0.70 | 53.70 | 53.74 | 1'953'452 | |
|
Alcon N 17:30:41 / 29.08.25 |
63.66 | -0.16% | -0.10 | 63.66 | 63.70 | 1'024'445 | |
|
Amrize N 17:30:41 / 29.08.25 |
41.74 | 0.31% | 0.13 | 41.73 | 41.76 | 1'012'471 | |
|
Geberit N 17:30:41 / 29.08.25 |
586.20 | -0.91% | -5.40 | 587.00 | 587.40 | 82'661 | |
|
Givaudan N 17:30:41 / 29.08.25 |
3'370.00 | -0.33% | -11.00 | 3'375.00 | 3'377.00 | 11'371 | |
|
Holcim N 17:30:41 / 29.08.25 |
67.00 | 0.00% | 0.00 | 67.02 | 67.06 | 768'430 | |
|
Kühne + Nagel N 17:30:41 / 29.08.25 |
162.80 | -1.72% | -2.85 | 163.30 | 163.35 | 162'445 | |
|
Logitech N 17:30:41 / 29.08.25 |
82.62 | -1.12% | -0.94 | 82.62 | 82.66 | 277'884 | |
|
Lonza N 17:30:41 / 29.08.25 |
567.00 | -0.46% | -2.60 | 567.80 | 568.20 | 68'426 | |
|
Nestlé N 17:30:41 / 29.08.25 |
75.39 | 0.65% | 0.49 | 75.53 | 75.55 | 3'079'918 | |
|
Novartis N 17:30:41 / 29.08.25 |
101.16 | -0.37% | -0.38 | 101.30 | 101.32 | 1'608'088 | |
|
Partners N 17:30:41 / 29.08.25 |
1'097.50 | -1.57% | -17.50 | 1'102.50 | 1'103.50 | 44'505 | |
|
Richemont N 17:30:41 / 29.08.25 |
139.75 | -1.06% | -1.50 | 140.10 | 140.15 | 708'715 | |
|
Roche GS 17:30:41 / 29.08.25 |
260.30 | -0.27% | -0.70 | 261.40 | 261.50 | 725'555 | |
|
Sika N 17:31:04 / 29.08.25 |
185.50 | -1.07% | -2.00 | 185.35 | 185.45 | 256'431 | |
|
SMI 17:30:41 / 29.08.25 |
12'187.58 | -0.26% | -31.62 | ||||
|
Sonova N 17:30:41 / 29.08.25 |
232.90 | 0.78% | 1.80 | 232.80 | 233.00 | 108'068 | |
|
Swiss Life N 17:30:41 / 29.08.25 |
864.00 | -0.89% | -7.80 | 864.40 | 864.80 | 51'594 | |
|
Swiss Re N 17:30:41 / 29.08.25 |
144.90 | 0.03% | 0.05 | 145.10 | 145.20 | 337'331 | |
|
Swisscom N 17:30:41 / 29.08.25 |
578.00 | 0.61% | 3.50 | 581.00 | 581.50 | 50'972 | |
|
UBS N 17:30:41 / 29.08.25 |
32.38 | -0.61% | -0.20 | 32.38 | 32.39 | 4'477'477 | |
|
Zurich Insurance N 17:30:41 / 29.08.25 |
584.40 | 0.83% | 4.80 | 584.40 | 584.80 | 207'809 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:41 / 29.08.25 |
67.00 | 50.69% | 99.39% | -0.09% | 3.11% | 39.09% | 61.09% | 201.44% |
|
Swiss Life N 17:30:41 / 29.08.25 |
864.00 | 24.61% | 49.28% | -4.04% | 3.07% | 4.40% | 25.95% | 72.02% |
|
UBS N 17:30:41 / 29.08.25 |
32.38 | 17.49% | 24.83% | 0.19% | 7.03% | 16.14% | 24.68% | 113.43% |
|
Geberit N 17:30:41 / 29.08.25 |
586.20 | 14.96% | 9.76% | -3.39% | -5.19% | -7.95% | 8.35% | 29.71% |
|
Novartis N 17:30:41 / 29.08.25 |
101.16 | 14.48% | 19.64% | -0.78% | 7.80% | 4.20% | -0.94% | 33.30% |
|
Swisscom N 17:30:41 / 29.08.25 |
578.00 | 13.88% | 13.54% | -2.28% | 1.59% | 2.21% | 7.74% | 13.76% |
|
Logitech N 17:30:41 / 29.08.25 |
82.62 | 11.35% | 4.76% | 0.02% | 9.75% | 17.52% | 7.55% | 68.06% |
|
ABB N 17:30:41 / 29.08.25 |
53.68 | 10.82% | 45.79% | -0.92% | 1.61% | 13.56% | 10.38% | 104.87% |
|
Swiss Re N 17:30:41 / 29.08.25 |
144.90 | 10.40% | 53.18% | -1.46% | -0.96% | 0.10% | 25.24% | 95.80% |
|
Zurich Insurance N 17:30:41 / 29.08.25 |
584.40 | 7.57% | 31.85% | -1.45% | 4.13% | 0.55% | 18.93% | 33.52% |
|
Lonza N 17:30:41 / 29.08.25 |
567.00 | 6.31% | 61.04% | 0.07% | -0.42% | -1.12% | 2.05% | 5.99% |
|
SMI 17:30:41 / 29.08.25 |
12'187.58 | 5.06% | 9.71% | -0.63% | 3.24% | -1.44% | -2.00% | 11.67% |
|
Richemont N 17:30:41 / 29.08.25 |
139.75 | 2.43% | 22.03% | 2.64% | 5.88% | -7.79% | 4.41% | 26.80% |
|
Roche GS 17:30:41 / 29.08.25 |
260.30 | 2.15% | 6.75% | -0.46% | 1.52% | -2.95% | -9.37% | -17.60% |
|
Nestlé N 17:30:41 / 29.08.25 |
75.39 | 0.03% | -23.19% | 0.04% | 5.34% | -13.04% | -17.17% | -35.15% |
|
Partners N 17:30:41 / 29.08.25 |
1'097.50 | -9.35% | -8.08% | -3.09% | 1.23% | 1.62% | -10.11% | 15.21% |
|
Sika N 17:31:04 / 29.08.25 |
185.50 | -13.11% | -31.49% | -2.60% | -2.65% | -15.41% | -31.80% | -15.81% |
|
Givaudan N 17:30:41 / 29.08.25 |
3'370.00 | -14.75% | -2.96% | -1.75% | -0.88% | -19.26% | -22.64% | 6.96% |
|
Alcon N 17:30:41 / 29.08.25 |
63.66 | -17.09% | -2.86% | -3.25% | -11.22% | -11.61% | -22.65% | -2.51% |
|
Kühne + Nagel N 17:30:41 / 29.08.25 |
162.80 | -20.28% | -42.84% | -3.73% | -0.36% | -13.17% | -38.12% | -29.24% |
|
Sonova N 17:30:41 / 29.08.25 |
232.90 | -22.00% | -15.78% | -0.13% | 3.96% | -9.17% | -21.26% | -13.02% |
|
Amrize N 17:30:41 / 29.08.25 |
41.74 | 0.00% | 0.00% | 2.05% | 1.34% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:30:41 / 29.08.25 |
53.68 | -1.29% |
54.38 09:12 |
53.66 16:57 |
54.52 13.08.25 |
37.25 07.04.25 |
1'953'452 |
|
Alcon N 17:30:41 / 29.08.25 |
63.66 | -0.16% |
64.02 14:37 |
63.36 10:04 |
87.00 26.02.25 |
62.82 21.08.25 |
1'024'445 |
|
Amrize N 17:30:41 / 29.08.25 |
41.74 | 0.31% |
42.17 16:02 |
41.42 12:21 |
46.00 23.06.25 |
35.20 07.08.25 |
1'012'471 |
|
Geberit N 17:30:41 / 29.08.25 |
586.20 | -0.91% |
592.20 09:01 |
585.40 16:07 |
653.80 07.08.25 |
486.50 16.01.25 |
82'661 |
|
Givaudan N 17:30:41 / 29.08.25 |
3'370.00 | -0.33% |
3'402.00 09:06 |
3'369.00 12:17 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
11'371 |
|
Holcim N 17:30:41 / 29.08.25 |
67.00 | 0.00% |
67.18 15:24 |
66.56 09:02 |
68.52 13.08.25 |
38.43 07.04.25 |
768'430 |
|
Kühne + Nagel N 17:30:41 / 29.08.25 |
162.80 | -1.72% |
165.90 09:05 |
162.80 17:30 |
218.80 10.03.25 |
159.90 04.08.25 |
162'445 |
|
Logitech N 17:30:41 / 29.08.25 |
82.62 | -1.12% |
83.58 09:13 |
82.36 16:16 |
94.90 18.02.25 |
54.58 09.04.25 |
277'884 |
|
Lonza N 17:30:41 / 29.08.25 |
567.00 | -0.46% |
571.40 09:15 |
567.00 17:30 |
616.00 06.02.25 |
467.80 07.04.25 |
68'426 |
|
Nestlé N 17:30:41 / 29.08.25 |
75.39 | 0.65% |
75.68 16:10 |
74.61 09:03 |
91.72 24.03.25 |
69.90 04.08.25 |
3'079'918 |
|
Novartis N 17:30:41 / 29.08.25 |
101.16 | -0.37% |
101.66 09:06 |
100.88 10:47 |
103.26 22.08.25 |
81.10 09.04.25 |
1'608'088 |
|
Partners N 17:30:41 / 29.08.25 |
1'097.50 | -1.57% |
1'117.00 09:22 |
1'097.50 17:30 |
1'426.50 14.02.25 |
942.00 09.04.25 |
44'505 |
|
Richemont N 17:30:41 / 29.08.25 |
139.75 | -1.06% |
142.95 09:13 |
139.75 17:30 |
187.55 14.02.25 |
120.60 07.04.25 |
708'715 |
|
Roche GS 17:30:41 / 29.08.25 |
260.30 | -0.27% |
261.80 15:49 |
259.50 11:09 |
313.80 12.03.25 |
231.90 09.04.25 |
725'555 |
|
Sika N 17:31:04 / 29.08.25 |
185.50 | -1.07% |
187.55 09:11 |
185.30 17:19 |
245.50 21.02.25 |
178.10 07.04.25 |
256'431 |
|
SMI 17:30:41 / 29.08.25 |
12'187.58 | -0.26% |
12'238.86 15:42 |
12'158.21 10:47 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:30:41 / 29.08.25 |
232.90 | 0.78% |
236.20 14:34 |
231.30 09:01 |
325.70 28.01.25 |
215.10 04.08.25 |
108'068 |
|
Swiss Life N 17:30:41 / 29.08.25 |
864.00 | -0.89% |
873.80 09:05 |
863.00 16:59 |
912.20 21.08.25 |
660.00 07.04.25 |
51'594 |
|
Swiss Re N 17:30:41 / 29.08.25 |
144.90 | 0.03% |
145.35 15:26 |
144.35 09:01 |
156.80 07.08.25 |
121.75 07.04.25 |
337'331 |
|
Swisscom N 17:30:41 / 29.08.25 |
578.00 | 0.61% |
581.00 16:32 |
574.00 09:27 |
597.50 26.08.25 |
491.00 10.04.25 |
50'972 |
|
UBS N 17:30:41 / 29.08.25 |
32.38 | -0.61% |
32.50 09:01 |
32.19 10:46 |
32.88 04.02.25 |
20.66 07.04.25 |
4'477'477 |
|
Zurich Insurance N 17:30:41 / 29.08.25 |
584.40 | 0.83% |
585.00 15:33 |
577.80 09:13 |
625.20 28.03.25 |
519.60 11.04.25 |
207'809 |