×
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
- 02.07.2025 - 17:30:43
- 11'992.24
- 0.24%
- 28.93
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:47 / 02.07.25 |
47.06 | 0.79% | 0.37 | 0.0000 | 0.0000 | ||
|
Alcon N 17:38:40 / 02.07.25 |
70.90 | 0.28% | 0.20 | 0.0000 | 0.0000 | ||
|
Amrize N 17:30:43 / 02.07.25 |
39.16 | 0.09% | 0.04 | 0.0000 | 0.0000 | ||
|
Geberit N 17:31:47 / 02.07.25 |
618.60 | -0.87% | -5.40 | 0.0000 | 0.0000 | ||
|
Givaudan N 17:31:47 / 02.07.25 |
3'864.00 | -0.36% | -14.00 | 3'832.00 | 3'900.00 | ||
|
Holcim N 17:30:43 / 02.07.25 |
59.52 | 1.92% | 1.12 | 0.0000 | 0.0000 | ||
|
Kühne + Nagel N 17:30:43 / 02.07.25 |
174.65 | 1.42% | 2.45 | 0.0000 | 0.0000 | ||
|
Logitech N 17:34:17 / 02.07.25 |
73.60 | 2.08% | 1.50 | 0.0000 | 0.0000 | ||
|
Lonza N 17:36:16 / 02.07.25 |
558.80 | -0.92% | -5.20 | 558.00 | 558.60 | ||
|
Nestlé N 17:35:01 / 02.07.25 |
79.08 | -0.09% | -0.07 | 0.0000 | 0.0000 | ||
|
Novartis N 17:36:26 / 02.07.25 |
98.43 | 0.54% | 0.53 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:43 / 02.07.25 |
1'034.00 | 0.00% | 0.00 | 1'037.00 | 1'031.50 | ||
|
Richemont N 17:30:54 / 02.07.25 |
151.45 | 1.07% | 1.60 | 0.0000 | 0.0000 | ||
|
Roche GS 17:31:05 / 02.07.25 |
260.10 | -0.23% | -0.60 | 0.0000 | 0.0000 | ||
|
Sika N 17:31:47 / 02.07.25 |
215.00 | 0.42% | 0.90 | 0.0000 | 214.30 | ||
|
SMI 17:30:43 / 02.07.25 |
11'992.24 | 0.24% | 28.93 | ||||
|
Sonova N 17:30:43 / 02.07.25 |
236.90 | -0.71% | -1.70 | 0.0000 | 0.0000 | ||
|
Swiss Life N 17:31:10 / 02.07.25 |
799.20 | -0.89% | -7.20 | 0.0000 | 0.0000 | ||
|
Swiss Re N 17:34:45 / 02.07.25 |
135.25 | -0.88% | -1.20 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:37:40 / 02.07.25 |
561.50 | -0.80% | -4.50 | 0.0000 | 0.0000 | ||
|
UBS N 17:38:38 / 02.07.25 |
27.56 | 3.45% | 0.92 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:34:17 / 02.07.25 |
544.20 | -1.80% | -10.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:43 / 02.07.25 |
59.52 | 31.34% | 73.80% | 1.67% | 27.61% | 45.34% | 46.58% | 181.92% |
|
Geberit N 17:31:47 / 02.07.25 |
618.60 | 21.26% | 15.77% | -0.03% | -1.53% | 19.98% | 14.85% | 36.19% |
|
Swiss Life N 17:31:10 / 02.07.25 |
799.20 | 15.27% | 38.08% | -0.40% | -3.03% | 12.53% | 22.43% | 73.83% |
|
Swisscom N 17:37:40 / 02.07.25 |
561.50 | 12.19% | 11.86% | 0.45% | -0.97% | 10.86% | 10.31% | 7.73% |
|
Novartis N 17:36:26 / 02.07.25 |
98.43 | 10.37% | 15.35% | 3.61% | 2.49% | 18.65% | 2.41% | 28.59% |
|
Richemont N 17:30:54 / 02.07.25 |
151.45 | 8.67% | 29.46% | 1.64% | -1.78% | 17.36% | 7.49% | 49.48% |
|
Nestlé N 17:35:01 / 02.07.25 |
79.08 | 5.70% | -18.83% | -0.82% | -9.24% | -5.01% | -14.56% | -29.81% |
|
Lonza N 17:36:16 / 02.07.25 |
558.80 | 5.26% | 59.46% | -1.24% | -0.57% | 10.65% | 12.46% | 8.63% |
|
Swiss Re N 17:34:45 / 02.07.25 |
135.25 | 4.00% | 44.30% | -1.64% | -5.85% | 3.48% | 26.28% | 84.54% |
|
SMI 17:30:43 / 02.07.25 |
11'992.24 | 3.37% | 7.41% | 0.94% | -2.49% | 10.14% | -0.22% | 11.08% |
|
Zurich Insurance N 17:34:17 / 02.07.25 |
544.20 | 2.86% | 26.07% | -1.95% | -6.43% | 1.11% | 15.05% | 31.98% |
|
Roche GS 17:31:05 / 02.07.25 |
260.10 | 2.04% | 6.63% | 0.27% | -2.66% | 10.49% | 5.73% | -18.63% |
|
Sika N 17:31:47 / 02.07.25 |
215.00 | -0.79% | -21.78% | -0.37% | -1.69% | 17.58% | -15.95% | -2.95% |
|
Givaudan N 17:31:47 / 02.07.25 |
3'864.00 | -2.22% | 11.31% | -1.28% | -8.52% | 8.81% | -10.33% | 14.46% |
|
Logitech N 17:34:17 / 02.07.25 |
73.60 | -3.92% | -9.60% | 3.66% | 6.82% | 31.57% | -13.76% | 45.42% |
|
UBS N 17:38:38 / 02.07.25 |
27.56 | -3.93% | 2.07% | 6.62% | 2.23% | 25.67% | 0.95% | 74.23% |
|
ABB N 17:31:47 / 02.07.25 |
47.06 | -4.85% | 25.17% | 2.62% | -0.34% | 20.24% | -6.44% | 91.78% |
|
Alcon N 17:38:40 / 02.07.25 |
70.90 | -8.06% | 7.71% | 0.68% | 0.82% | 0.54% | -10.80% | 4.87% |
|
Partners N 17:30:43 / 02.07.25 |
1'034.00 | -15.93% | -14.76% | 3.25% | -4.79% | 7.19% | -12.85% | 20.18% |
|
Kühne + Nagel N 17:30:43 / 02.07.25 |
174.65 | -17.13% | -40.58% | 0.84% | -6.05% | 3.80% | -35.12% | -23.30% |
|
Sonova N 17:30:43 / 02.07.25 |
236.90 | -19.47% | -13.05% | -1.58% | -6.84% | 3.90% | -14.88% | -22.93% |
|
Amrize N 17:30:43 / 02.07.25 |
39.16 | 0.00% | 0.00% | -3.42% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:47 / 02.07.25 |
47.06 | 0.79% |
47.27 11:25 |
46.52 09:07 |
54.00 24.01.25 |
37.25 07.04.25 |
1'954'355 |
|
Alcon N 17:38:40 / 02.07.25 |
70.90 | 0.28% |
70.96 16:08 |
69.90 14:43 |
87.00 26.02.25 |
67.34 07.04.25 |
544'575 |
|
Amrize N 17:30:43 / 02.07.25 |
39.16 | 0.09% |
39.85 09:07 |
38.84 15:44 |
46.00 23.06.25 |
38.06 01.07.25 |
2'820'612 |
|
Geberit N 17:31:47 / 02.07.25 |
618.60 | -0.87% |
626.00 09:00 |
618.00 17:10 |
648.00 12.06.25 |
486.50 16.01.25 |
45'589 |
|
Givaudan N 17:31:47 / 02.07.25 |
3'864.00 | -0.36% |
3'893.00 10:59 |
3'849.00 15:54 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
8'335 |
|
Holcim N 17:30:43 / 02.07.25 |
59.52 | 1.92% |
59.94 13:43 |
58.78 09:00 |
59.94 02.07.25 |
38.43 07.04.25 |
1'625'419 |
|
Kühne + Nagel N 17:30:43 / 02.07.25 |
174.65 | 1.42% |
175.20 16:25 |
172.10 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
183'543 |
|
Logitech N 17:34:17 / 02.07.25 |
73.60 | 2.08% |
73.70 16:40 |
71.96 14:42 |
94.90 18.02.25 |
54.58 09.04.25 |
698'318 |
|
Lonza N 17:36:16 / 02.07.25 |
558.80 | -0.92% |
563.80 09:00 |
553.60 14:34 |
616.00 06.02.25 |
467.80 07.04.25 |
130'837 |
|
Nestlé N 17:35:01 / 02.07.25 |
79.08 | -0.09% |
79.66 12:55 |
78.18 09:00 |
91.72 24.03.25 |
73.04 06.01.25 |
2'136'119 |
|
Novartis N 17:36:26 / 02.07.25 |
98.43 | 0.54% |
98.77 17:16 |
97.00 09:35 |
101.84 10.03.25 |
81.10 09.04.25 |
2'668'318 |
|
Partners N 17:30:43 / 02.07.25 |
1'034.00 | 0.00% |
1'040.50 09:02 |
1'023.00 14:35 |
1'426.50 14.02.25 |
942.00 09.04.25 |
44'549 |
|
Richemont N 17:30:54 / 02.07.25 |
151.45 | 1.07% |
152.65 10:53 |
149.50 09:31 |
187.55 14.02.25 |
120.60 07.04.25 |
576'130 |
|
Roche GS 17:31:05 / 02.07.25 |
260.10 | -0.23% |
261.00 13:37 |
258.40 09:20 |
313.80 12.03.25 |
231.90 09.04.25 |
603'647 |
|
Sika N 17:31:47 / 02.07.25 |
215.00 | 0.42% |
215.50 13:41 |
212.80 09:37 |
245.50 21.02.25 |
178.10 07.04.25 |
239'764 |
|
SMI 17:30:43 / 02.07.25 |
11'992.24 | 0.24% |
12'013.59 13:43 |
11'917.49 09:35 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 17:30:43 / 02.07.25 |
236.90 | -0.71% |
238.90 09:01 |
234.70 15:14 |
325.70 28.01.25 |
222.40 07.04.25 |
141'848 |
|
Swiss Life N 17:31:10 / 02.07.25 |
799.20 | -0.89% |
810.00 09:05 |
797.40 15:44 |
850.80 07.05.25 |
660.00 07.04.25 |
54'963 |
|
Swiss Re N 17:34:45 / 02.07.25 |
135.25 | -0.88% |
137.30 09:04 |
134.90 16:33 |
153.65 26.03.25 |
121.75 07.04.25 |
387'152 |
|
Swisscom N 17:37:40 / 02.07.25 |
561.50 | -0.80% |
568.00 09:03 |
560.50 14:33 |
573.50 27.05.25 |
491.00 10.04.25 |
36'052 |
|
UBS N 17:38:38 / 02.07.25 |
27.56 | 3.45% |
27.61 11:13 |
26.96 09:02 |
32.88 04.02.25 |
20.66 07.04.25 |
7'759'537 |
|
Zurich Insurance N 17:34:17 / 02.07.25 |
544.20 | -1.80% |
552.60 09:05 |
543.20 14:33 |
625.20 28.03.25 |
519.60 11.04.25 |
222'250 |