×
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
- 11.12.2025 - 17:31:31
- 12'905.17
- -0.13%
- -16.31
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:33:12 / 11.12.25 |
58.62 | -0.37% | -0.22 | 0.0000 | 58.98 | 1'769'662 | |
|
Alcon N 17:33:01 / 11.12.25 |
63.00 | -1.59% | -1.02 | 0.0000 | 0.0000 | 1'434'268 | |
|
Amrize N 17:36:34 / 11.12.25 |
44.39 | 3.33% | 1.43 | 0.0000 | 0.0000 | 1'503'698 | |
|
Geberit N 17:31:31 / 11.12.25 |
613.20 | 0.36% | 2.20 | 606.00 | 0.0000 | 51'104 | |
|
Givaudan N 17:38:59 / 11.12.25 |
3'049.00 | -7.72% | -255.00 | 0.0000 | 0.0000 | 72'222 | |
|
Holcim N 17:31:31 / 11.12.25 |
75.26 | 2.01% | 1.48 | 0.0000 | 74.50 | 1'421'465 | |
|
Kühne + Nagel N 17:39:31 / 11.12.25 |
173.65 | 2.63% | 4.45 | 0.0000 | 173.65 | 339'237 | |
|
Logitech N 17:31:31 / 11.12.25 |
95.32 | -0.27% | -0.26 | 0.0000 | 0.0000 | 256'895 | |
|
Lonza N 17:33:22 / 11.12.25 |
524.20 | -2.53% | -13.60 | 0.0000 | 0.0000 | 175'545 | |
|
Nestlé N 17:37:12 / 11.12.25 |
77.92 | 0.14% | 0.11 | 0.0000 | 0.0000 | 3'055'677 | |
|
Novartis N 17:38:48 / 11.12.25 |
105.98 | 0.53% | 0.56 | 0.0000 | 0.0000 | 2'111'479 | |
|
Partners N 17:32:54 / 11.12.25 |
944.40 | -0.99% | -9.40 | 0.0000 | 943.40 | 58'842 | |
|
Richemont N 17:34:53 / 11.12.25 |
169.30 | 0.03% | 0.05 | 168.75 | 0.0000 | 543'451 | |
|
Roche GS 17:37:18 / 11.12.25 |
317.90 | -1.27% | -4.10 | 0.0000 | 0.0000 | 1'044'562 | |
|
Sika N 17:38:45 / 11.12.25 |
159.30 | 1.01% | 1.60 | 0.0000 | 0.0000 | 626'459 | |
|
SMI 17:31:31 / 11.12.25 |
12'905.17 | -0.13% | -16.31 | ||||
|
Swiss Life N 17:31:31 / 11.12.25 |
865.80 | -0.30% | -2.60 | 0.0000 | 869.80 | 49'437 | |
|
Swiss Re N 17:31:31 / 11.12.25 |
128.90 | 0.62% | 0.80 | 0.0000 | 0.0000 | 692'842 | |
|
Swisscom N 17:31:31 / 11.12.25 |
549.00 | -0.72% | -4.00 | 0.0000 | 0.0000 | 45'099 | |
|
UBS N 17:37:41 / 11.12.25 |
33.49 | 1.24% | 0.41 | 0.0000 | 0.0000 | 5'209'214 | |
|
Zurich Insurance N 17:31:49 / 11.12.25 |
583.40 | 0.62% | 3.60 | 0.0000 | 0.0000 | 139'132 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:31:31 / 11.12.25 |
75.26 | 65.93% | 119.57% | 0.08% | 2.90% | 9.74% | 63.97% | 198.09% |
|
Logitech N 17:31:31 / 11.12.25 |
95.32 | 27.37% | 19.83% | -0.52% | 0.74% | 8.49% | 26.35% | 68.69% |
|
Roche GS 17:37:18 / 11.12.25 |
317.90 | 26.03% | 31.70% | 2.52% | 9.66% | 21.57% | 24.42% | 5.71% |
|
Swiss Life N 17:31:31 / 11.12.25 |
865.80 | 24.13% | 48.70% | -0.76% | -1.90% | 5.41% | 25.99% | 75.43% |
|
Richemont N 17:34:53 / 11.12.25 |
169.30 | 22.73% | 46.22% | -2.20% | 4.83% | 12.64% | 24.85% | 37.27% |
|
ABB N 17:33:12 / 11.12.25 |
58.62 | 19.91% | 57.75% | 0.51% | 4.38% | 4.94% | 13.12% | 101.64% |
|
UBS N 17:37:41 / 11.12.25 |
33.49 | 19.29% | 26.74% | 7.03% | 6.86% | 2.01% | 17.02% | 93.17% |
|
Novartis N 17:38:48 / 11.12.25 |
105.98 | 18.85% | 24.21% | -0.84% | 0.23% | 9.60% | 20.35% | 30.12% |
|
Geberit N 17:31:31 / 11.12.25 |
613.20 | 18.73% | 13.36% | -0.90% | -3.80% | 4.82% | 12.10% | 34.52% |
|
SMI 17:31:31 / 11.12.25 |
12'905.17 | 11.24% | 16.01% | 0.09% | 1.29% | 7.10% | 10.15% | 16.74% |
|
Swisscom N 17:31:31 / 11.12.25 |
549.00 | 9.61% | 9.29% | -2.14% | -7.03% | -4.60% | 8.82% | 7.88% |
|
Zurich Insurance N 17:31:49 / 11.12.25 |
583.40 | 7.61% | 31.89% | 1.71% | 0.86% | 4.10% | 6.50% | 28.10% |
|
Nestlé N 17:37:12 / 11.12.25 |
77.92 | 3.91% | -20.20% | -1.70% | -3.91% | 8.40% | 4.03% | -28.77% |
|
Lonza N 17:33:22 / 11.12.25 |
524.20 | 0.37% | 52.05% | -4.41% | -5.14% | -3.60% | -4.38% | 17.60% |
|
Swiss Re N 17:31:31 / 11.12.25 |
128.90 | -2.36% | 35.47% | -6.93% | -16.19% | -7.70% | 0.86% | 47.17% |
|
Givaudan N 17:38:59 / 11.12.25 |
3'049.00 | -16.69% | -5.17% | -8.77% | -11.85% | -8.16% | -24.55% | 8.29% |
|
Alcon N 17:33:01 / 11.12.25 |
63.00 | -16.75% | -2.47% | -0.69% | 0.19% | 2.94% | -17.71% | -0.87% |
|
Kühne + Nagel N 17:39:31 / 11.12.25 |
173.65 | -18.58% | -41.61% | 6.80% | 11.31% | 2.45% | -15.29% | -22.49% |
|
Partners N 17:32:54 / 11.12.25 |
944.40 | -22.46% | -21.37% | 0.60% | -1.60% | -14.34% | -26.48% | 9.11% |
|
Sika N 17:38:45 / 11.12.25 |
159.30 | -26.92% | -42.38% | 1.79% | 2.38% | -12.76% | -30.92% | -33.96% |
|
Amrize N 17:36:34 / 11.12.25 |
44.39 | 0.00% | 0.00% | 5.59% | 10.86% | 7.69% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:33:12 / 11.12.25 |
58.62 | -0.37% |
59.20 09:00 |
58.38 09:19 |
61.06 16.10.25 |
37.25 07.04.25 |
1'769'662 |
|
Alcon N 17:33:01 / 11.12.25 |
63.00 | -1.59% |
63.88 09:42 |
62.76 09:02 |
87.00 26.02.25 |
57.68 14.10.25 |
1'434'268 |
|
Amrize N 17:36:34 / 11.12.25 |
44.39 | 3.33% |
44.50 16:00 |
43.50 09:15 |
46.00 23.06.25 |
35.20 07.08.25 |
1'503'698 |
|
Geberit N 17:31:31 / 11.12.25 |
613.20 | 0.36% |
617.60 17:00 |
609.60 11:45 |
653.80 07.08.25 |
486.50 16.01.25 |
51'104 |
|
Givaudan N 17:38:59 / 11.12.25 |
3'049.00 | -7.72% |
3'317.00 09:00 |
3'013.00 13:29 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
72'222 |
|
Holcim N 17:31:31 / 11.12.25 |
75.26 | 2.01% |
75.94 17:00 |
74.26 09:12 |
76.36 08.12.25 |
38.43 07.04.25 |
1'421'465 |
|
Kühne + Nagel N 17:39:31 / 11.12.25 |
173.65 | 2.63% |
174.55 17:06 |
169.05 09:02 |
218.80 10.03.25 |
147.40 30.09.25 |
339'237 |
|
Logitech N 17:31:31 / 11.12.25 |
95.32 | -0.27% |
96.12 15:28 |
94.82 09:12 |
98.94 03.11.25 |
54.58 09.04.25 |
256'895 |
|
Lonza N 17:33:22 / 11.12.25 |
524.20 | -2.53% |
535.80 09:00 |
522.20 16:57 |
616.00 06.02.25 |
467.80 07.04.25 |
175'545 |
|
Nestlé N 17:37:12 / 11.12.25 |
77.92 | 0.14% |
78.22 16:47 |
77.40 09:30 |
91.72 24.03.25 |
69.90 04.08.25 |
3'055'677 |
|
Novartis N 17:38:48 / 11.12.25 |
105.98 | 0.53% |
106.38 16:33 |
104.42 09:05 |
108.18 03.12.25 |
81.10 09.04.25 |
2'111'479 |
|
Partners N 17:32:54 / 11.12.25 |
944.40 | -0.99% |
958.40 09:00 |
944.40 17:31 |
1'426.50 14.02.25 |
898.80 21.11.25 |
58'842 |
|
Richemont N 17:34:53 / 11.12.25 |
169.30 | 0.03% |
171.05 10:32 |
168.80 09:08 |
187.55 14.02.25 |
120.60 07.04.25 |
543'451 |
|
Roche GS 17:37:18 / 11.12.25 |
317.90 | -1.27% |
324.40 12:24 |
314.00 15:42 |
327.30 10.12.25 |
231.90 09.04.25 |
1'044'562 |
|
Sika N 17:38:45 / 11.12.25 |
159.30 | 1.01% |
160.80 17:01 |
157.10 12:03 |
245.50 21.02.25 |
147.65 18.11.25 |
626'459 |
|
SMI 17:31:31 / 11.12.25 |
12'905.17 | -0.13% |
12'945.41 11:09 |
12'867.05 09:07 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:31:31 / 11.12.25 |
865.80 | -0.30% |
870.00 09:00 |
857.40 10:45 |
912.20 21.08.25 |
660.00 07.04.25 |
49'437 |
|
Swiss Re N 17:31:31 / 11.12.25 |
128.90 | 0.62% |
129.35 17:00 |
127.60 10:31 |
156.80 07.08.25 |
121.75 07.04.25 |
692'842 |
|
Swisscom N 17:31:31 / 11.12.25 |
549.00 | -0.72% |
554.00 10:50 |
549.00 16:17 |
604.00 07.11.25 |
491.00 10.04.25 |
45'099 |
|
UBS N 17:37:41 / 11.12.25 |
33.49 | 1.24% |
33.68 15:36 |
33.08 09:00 |
33.77 22.09.25 |
20.66 07.04.25 |
5'209'214 |
|
Zurich Insurance N 17:31:49 / 11.12.25 |
583.40 | 0.62% |
585.20 16:44 |
579.00 09:03 |
625.20 28.03.25 |
519.60 11.04.25 |
139'132 |