×
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
- 18.09.2025 - 09:54:00
- 12'024.66
- 0.21%
- 25.70
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 09:53:45 / 18.09.25 |
56.10 | 1.59% | 0.88 | 56.08 | 56.10 | 158'473 | |
|
Alcon N 09:53:54 / 18.09.25 |
61.30 | 0.13% | 0.08 | 61.28 | 61.32 | 60'126 | |
|
Amrize N 09:53:52 / 18.09.25 |
42.59 | -0.72% | -0.31 | 42.60 | 42.63 | 37'034 | |
|
Geberit N 09:52:28 / 18.09.25 |
589.20 | 0.72% | 4.20 | 589.20 | 589.40 | 2'830 | |
|
Givaudan N 09:52:50 / 18.09.25 |
3'312.00 | 0.27% | 9.00 | 3'310.00 | 3'312.00 | 1'538 | |
|
Holcim N 09:53:23 / 18.09.25 |
68.58 | 0.65% | 0.44 | 68.56 | 68.60 | 61'199 | |
|
Kühne + Nagel N 09:52:40 / 18.09.25 |
167.20 | 0.18% | 0.30 | 167.25 | 167.35 | 15'538 | |
|
Logitech N 09:53:29 / 18.09.25 |
88.74 | 0.32% | 0.28 | 88.74 | 88.78 | 26'899 | |
|
Lonza N 09:54:00 / 18.09.25 |
537.00 | -1.61% | -8.80 | 537.00 | 537.40 | 21'567 | |
|
Nestlé N 09:53:52 / 18.09.25 |
71.42 | -0.11% | -0.08 | 71.41 | 71.43 | 322'510 | |
|
Novartis N 09:53:51 / 18.09.25 |
96.62 | 0.04% | 0.04 | 96.61 | 96.63 | 143'874 | |
|
Partners N 09:53:56 / 18.09.25 |
1'103.50 | 1.42% | 15.50 | 1'103.50 | 1'104.50 | 5'145 | |
|
Richemont N 09:53:21 / 18.09.25 |
147.55 | -0.44% | -0.65 | 147.60 | 147.65 | 63'656 | |
|
Roche GS 09:53:54 / 18.09.25 |
261.30 | 0.35% | 0.90 | 261.30 | 261.40 | 38'434 | |
|
Sika N 09:53:23 / 18.09.25 |
182.65 | 0.63% | 1.15 | 182.70 | 182.80 | 21'807 | |
|
SMI 09:54:02 / 18.09.25 |
12'024.66 | 0.21% | 25.70 | ||||
|
Sonova N 09:53:30 / 18.09.25 |
236.10 | 0.43% | 1.00 | 236.20 | 236.40 | 10'027 | |
|
Swiss Life N 09:52:35 / 18.09.25 |
823.00 | 0.27% | 2.20 | 822.80 | 823.20 | 2'893 | |
|
Swiss Re N 09:53:27 / 18.09.25 |
139.45 | 0.40% | 0.55 | 139.40 | 139.50 | 25'113 | |
|
Swisscom N 09:47:51 / 18.09.25 |
583.50 | 0.00% | 0.00 | 583.00 | 583.50 | 2'287 | |
|
UBS N 09:53:20 / 18.09.25 |
32.78 | 0.37% | 0.12 | 32.79 | 32.80 | 306'784 | |
|
Zurich Insurance N 09:53:59 / 18.09.25 |
558.40 | 0.25% | 1.40 | 558.40 | 558.60 | 11'152 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 09:53:23 / 18.09.25 |
68.58 | 53.25% | 102.79% | -1.58% | 2.33% | 18.90% | 59.20% | 200.65% |
|
Logitech N 09:53:29 / 18.09.25 |
88.74 | 17.88% | 10.91% | 2.92% | 10.21% | 25.80% | 20.57% | 87.81% |
|
UBS N 09:53:20 / 18.09.25 |
32.78 | 17.78% | 25.13% | 1.39% | 2.82% | 24.07% | 27.80% | 107.04% |
|
Swiss Life N 09:52:35 / 18.09.25 |
823.00 | 17.32% | 40.55% | -1.32% | -9.18% | 2.72% | 16.21% | 59.75% |
|
Swisscom N 09:47:51 / 18.09.25 |
583.50 | 15.66% | 15.32% | -0.51% | -1.68% | 3.92% | 7.56% | 16.56% |
|
Geberit N 09:52:28 / 18.09.25 |
589.20 | 13.68% | 8.53% | -1.67% | -2.16% | -4.63% | 5.74% | 36.05% |
|
ABB N 09:53:45 / 18.09.25 |
56.10 | 12.53% | 48.04% | -1.09% | 5.02% | 22.41% | 15.50% | 119.01% |
|
Novartis N 09:53:51 / 18.09.25 |
96.62 | 8.88% | 13.80% | -5.07% | -6.07% | 0.62% | -1.85% | 31.43% |
|
Richemont N 09:53:21 / 18.09.25 |
147.55 | 7.47% | 28.03% | -1.04% | 10.24% | 0.75% | 24.99% | 48.13% |
|
Swiss Re N 09:53:27 / 18.09.25 |
139.45 | 5.87% | 46.89% | -0.82% | -5.78% | 2.12% | 20.37% | 68.69% |
|
SMI 09:54:02 / 18.09.25 |
12'024.66 | 3.65% | 7.73% | -2.18% | -1.77% | 1.22% | -0.28% | 13.08% |
|
Zurich Insurance N 09:53:59 / 18.09.25 |
558.40 | 3.38% | 26.71% | -2.00% | -6.34% | 0.87% | 9.62% | 30.72% |
|
Roche GS 09:53:54 / 18.09.25 |
261.30 | 1.92% | 6.50% | -2.65% | -0.46% | -0.31% | -2.32% | -20.20% |
|
Lonza N 09:54:00 / 18.09.25 |
537.00 | 1.87% | 54.31% | -3.83% | -5.29% | -4.65% | -0.74% | 12.72% |
|
Nestlé N 09:53:52 / 18.09.25 |
71.42 | -4.51% | -26.67% | -3.03% | -5.87% | -9.58% | -16.37% | -33.06% |
|
Partners N 09:53:56 / 18.09.25 |
1'103.50 | -11.54% | -10.31% | 2.75% | -0.14% | 9.31% | -10.21% | 21.43% |
|
Sika N 09:53:23 / 18.09.25 |
182.65 | -15.89% | -33.69% | -1.51% | -3.18% | -15.24% | -33.87% | -10.33% |
|
Givaudan N 09:52:50 / 18.09.25 |
3'312.00 | -16.72% | -5.20% | -3.19% | -2.93% | -14.62% | -25.91% | 13.16% |
|
Kühne + Nagel N 09:52:40 / 18.09.25 |
167.20 | -19.68% | -42.41% | 1.70% | -0.27% | -2.85% | -31.05% | -20.90% |
|
Alcon N 09:53:54 / 18.09.25 |
61.30 | -20.39% | -6.73% | -1.89% | -4.04% | -12.45% | -26.18% | -4.40% |
|
Sonova N 09:53:30 / 18.09.25 |
236.10 | -20.65% | -14.32% | -1.83% | 2.34% | -1.25% | -20.51% | 5.19% |
|
Amrize N 09:53:52 / 18.09.25 |
42.59 | 0.00% | 0.00% | -3.38% | 7.44% | 7.93% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 09:53:45 / 18.09.25 |
56.10 | 1.59% |
56.12 09:53 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
158'473 |
|
Alcon N 09:53:54 / 18.09.25 |
61.30 | 0.13% |
61.34 09:01 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
60'126 |
|
Amrize N 09:53:52 / 18.09.25 |
42.59 | -0.72% |
42.79 09:05 |
42.56 09:32 |
46.00 23.06.25 |
35.20 07.08.25 |
37'034 |
|
Geberit N 09:52:28 / 18.09.25 |
589.20 | 0.72% |
590.00 09:46 |
585.00 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
2'830 |
|
Givaudan N 09:52:50 / 18.09.25 |
3'312.00 | 0.27% |
3'314.00 09:02 |
3'290.00 09:20 |
4'236.00 05.06.25 |
3'290.00 18.09.25 |
1'538 |
|
Holcim N 09:53:23 / 18.09.25 |
68.58 | 0.65% |
68.94 09:22 |
68.42 09:00 |
70.42 12.09.25 |
38.43 07.04.25 |
61'199 |
|
Kühne + Nagel N 09:52:40 / 18.09.25 |
167.20 | 0.18% |
169.15 09:06 |
167.00 09:38 |
218.80 10.03.25 |
159.90 04.08.25 |
15'538 |
|
Logitech N 09:53:29 / 18.09.25 |
88.74 | 0.32% |
89.24 09:18 |
88.66 09:51 |
94.90 18.02.25 |
54.58 09.04.25 |
26'899 |
|
Lonza N 09:54:00 / 18.09.25 |
537.00 | -1.61% |
542.60 09:00 |
533.80 09:27 |
616.00 06.02.25 |
467.80 07.04.25 |
21'567 |
|
Nestlé N 09:53:52 / 18.09.25 |
71.42 | -0.11% |
71.55 09:01 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
322'510 |
|
Novartis N 09:53:51 / 18.09.25 |
96.62 | 0.04% |
97.23 09:00 |
96.26 09:29 |
104.62 04.09.25 |
81.10 09.04.25 |
143'874 |
|
Partners N 09:53:56 / 18.09.25 |
1'103.50 | 1.42% |
1'105.50 09:49 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
5'145 |
|
Richemont N 09:53:21 / 18.09.25 |
147.55 | -0.44% |
148.00 09:00 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
63'656 |
|
Roche GS 09:53:54 / 18.09.25 |
261.30 | 0.35% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
38'434 |
|
Sika N 09:53:23 / 18.09.25 |
182.65 | 0.63% |
182.65 09:06 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
21'807 |
|
SMI 09:54:02 / 18.09.25 |
12'024.66 | 0.21% |
12'037.18 09:05 |
11'996.09 09:39 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 09:53:30 / 18.09.25 |
236.10 | 0.43% |
236.10 09:01 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
10'027 |
|
Swiss Life N 09:52:35 / 18.09.25 |
823.00 | 0.27% |
823.20 09:09 |
820.60 09:18 |
912.20 21.08.25 |
660.00 07.04.25 |
2'893 |
|
Swiss Re N 09:53:27 / 18.09.25 |
139.45 | 0.40% |
139.80 09:09 |
139.10 09:20 |
156.80 07.08.25 |
121.75 07.04.25 |
25'113 |
|
Swisscom N 09:47:51 / 18.09.25 |
583.50 | 0.00% |
585.00 09:00 |
581.00 09:22 |
597.50 26.08.25 |
491.00 10.04.25 |
2'287 |
|
UBS N 09:53:20 / 18.09.25 |
32.78 | 0.37% |
32.85 09:28 |
32.66 09:00 |
33.17 15.09.25 |
20.66 07.04.25 |
306'784 |
|
Zurich Insurance N 09:53:59 / 18.09.25 |
558.40 | 0.25% |
561.00 09:09 |
556.80 09:21 |
625.20 28.03.25 |
519.60 11.04.25 |
11'152 |