×
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
- 20.08.2025 - 14:02:58
- 12'252.26
- 0.33%
- 40.07
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:02:50 / 20.08.25 |
54.18 | -0.18% | -0.10 | 54.18 | 54.20 | 309'931 | |
|
Alcon N 14:02:27 / 20.08.25 |
64.88 | -10.34% | -7.48 | 64.88 | 64.94 | 1'703'084 | |
|
Amrize N 14:02:32 / 20.08.25 |
40.58 | -1.17% | -0.48 | 40.58 | 40.60 | 287'439 | |
|
Geberit N 14:01:39 / 20.08.25 |
618.60 | -2.18% | -13.80 | 618.20 | 618.80 | 61'747 | |
|
Givaudan N 14:02:25 / 20.08.25 |
3'439.00 | 1.90% | 64.00 | 3'438.00 | 3'440.00 | 4'510 | |
|
Holcim N 14:02:43 / 20.08.25 |
67.52 | -0.30% | -0.20 | 67.50 | 67.54 | 208'180 | |
|
Kühne + Nagel N 14:02:34 / 20.08.25 |
171.35 | 0.18% | 0.30 | 171.30 | 171.40 | 22'742 | |
|
Logitech N 14:00:49 / 20.08.25 |
80.64 | -0.20% | -0.16 | 80.62 | 80.64 | 89'224 | |
|
Lonza N 14:02:15 / 20.08.25 |
569.80 | 1.71% | 9.60 | 569.60 | 569.80 | 22'401 | |
|
Nestlé N 14:02:52 / 20.08.25 |
75.24 | 2.34% | 1.72 | 75.24 | 75.26 | 1'330'814 | |
|
Novartis N 14:01:46 / 20.08.25 |
102.26 | 1.35% | 1.36 | 102.26 | 102.30 | 749'384 | |
|
Partners N 13:59:20 / 20.08.25 |
1'125.00 | 0.04% | 0.50 | 1'124.50 | 1'125.00 | 7'327 | |
|
Richemont N 14:02:19 / 20.08.25 |
134.70 | -0.77% | -1.05 | 134.70 | 134.75 | 87'139 | |
|
Roche GS 14:02:35 / 20.08.25 |
261.70 | 0.58% | 1.50 | 261.70 | 261.80 | 104'546 | |
|
Sika N 14:02:51 / 20.08.25 |
191.95 | -0.08% | -0.15 | 191.95 | 192.05 | 71'343 | |
|
SMI 14:03:00 / 20.08.25 |
12'252.26 | 0.33% | 40.07 | ||||
|
Sonova N 14:02:59 / 20.08.25 |
233.10 | 0.78% | 1.80 | 233.00 | 233.20 | 27'589 | |
|
Swiss Life N 14:00:22 / 20.08.25 |
901.80 | -0.57% | -5.20 | 901.80 | 902.00 | 15'536 | |
|
Swiss Re N 14:01:48 / 20.08.25 |
147.85 | 0.54% | 0.80 | 147.80 | 147.85 | 111'435 | |
|
Swisscom N 14:02:54 / 20.08.25 |
589.50 | 0.60% | 3.50 | 589.00 | 589.50 | 11'458 | |
|
UBS N 14:01:17 / 20.08.25 |
31.81 | -1.00% | -0.32 | 31.81 | 31.82 | 1'255'591 | |
|
Zurich Insurance N 14:02:54 / 20.08.25 |
594.20 | 0.95% | 5.60 | 594.00 | 594.40 | 39'130 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 14:02:43 / 20.08.25 |
67.52 | 52.31% | 101.54% | -0.56% | 3.81% | 42.00% | 65.78% | 192.11% |
|
Swiss Life N 14:00:22 / 20.08.25 |
901.80 | 29.65% | 55.31% | 1.30% | 7.36% | 10.49% | 34.92% | 75.78% |
|
Geberit N 14:01:39 / 20.08.25 |
618.60 | 22.89% | 17.33% | -2.86% | -0.45% | 1.71% | 17.60% | 32.08% |
|
Swisscom N 14:02:54 / 20.08.25 |
589.50 | 16.15% | 15.81% | 1.11% | 4.61% | 4.24% | 11.23% | 14.32% |
|
UBS N 14:01:17 / 20.08.25 |
31.81 | 15.87% | 23.10% | -0.16% | 6.32% | 21.09% | 22.16% | 106.56% |
|
Novartis N 14:01:46 / 20.08.25 |
102.26 | 13.75% | 18.89% | 4.86% | 9.82% | 10.28% | 1.99% | 29.81% |
|
Swiss Re N 14:01:48 / 20.08.25 |
147.85 | 12.08% | 55.51% | -1.86% | 0.10% | 1.58% | 33.32% | 96.75% |
|
ABB N 14:02:50 / 20.08.25 |
54.18 | 10.62% | 45.52% | 0.59% | 2.77% | 14.55% | 13.16% | 97.26% |
|
Zurich Insurance N 14:02:54 / 20.08.25 |
594.20 | 9.24% | 33.89% | 2.13% | 6.11% | 3.05% | 22.84% | 37.39% |
|
Logitech N 14:00:49 / 20.08.25 |
80.64 | 7.68% | 1.30% | 1.36% | 4.70% | 15.07% | 2.54% | 54.55% |
|
SMI 14:03:00 / 20.08.25 |
12'252.26 | 5.61% | 9.65% | 2.28% | 1.45% | 0.54% | 0.02% | 9.46% |
|
Lonza N 14:02:15 / 20.08.25 |
569.80 | 4.55% | 58.38% | 3.49% | -0.14% | 1.53% | 2.33% | -0.67% |
|
Roche GS 14:02:35 / 20.08.25 |
261.70 | 1.84% | 6.42% | 4.81% | 0.15% | 0.58% | -7.59% | -19.53% |
|
Richemont N 14:02:19 / 20.08.25 |
134.70 | -1.56% | 17.28% | 2.20% | -5.04% | -13.60% | -1.14% | 21.10% |
|
Nestlé N 14:02:52 / 20.08.25 |
75.24 | -1.82% | -24.60% | 4.22% | -3.23% | -14.02% | -15.88% | -37.12% |
|
Alcon N 14:02:27 / 20.08.25 |
64.88 | -5.90% | 10.24% | -7.39% | -9.86% | -8.05% | -19.68% | 9.21% |
|
Partners N 13:59:20 / 20.08.25 |
1'125.00 | -8.58% | -7.30% | 0.27% | 0.90% | 2.88% | -6.37% | 14.72% |
|
Sika N 14:02:51 / 20.08.25 |
191.95 | -10.98% | -29.81% | 1.29% | -6.05% | -12.95% | -26.29% | -18.29% |
|
Givaudan N 14:02:25 / 20.08.25 |
3'439.00 | -14.90% | -3.13% | 3.12% | -5.70% | -16.39% | -17.88% | 2.33% |
|
Kühne + Nagel N 14:02:34 / 20.08.25 |
171.35 | -17.69% | -40.98% | 0.32% | -1.10% | -8.15% | -33.27% | -30.04% |
|
Sonova N 14:02:59 / 20.08.25 |
233.10 | -21.94% | -15.71% | 3.14% | 0.04% | -9.55% | -19.31% | -17.98% |
|
Amrize N 14:02:32 / 20.08.25 |
40.58 | 0.00% | 0.00% | -1.70% | 0.64% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:02:50 / 20.08.25 |
54.18 | -0.18% |
54.30 12:34 |
53.46 09:04 |
54.52 13.08.25 |
37.25 07.04.25 |
309'931 |
|
Alcon N 14:02:27 / 20.08.25 |
64.88 | -10.34% |
67.18 09:06 |
63.52 13:08 |
87.00 26.02.25 |
63.52 20.08.25 |
1'703'084 |
|
Amrize N 14:02:32 / 20.08.25 |
40.58 | -1.17% |
41.03 09:05 |
40.57 13:23 |
46.00 23.06.25 |
35.20 07.08.25 |
287'439 |
|
Geberit N 14:01:39 / 20.08.25 |
618.60 | -2.18% |
624.00 09:55 |
605.20 09:06 |
653.80 07.08.25 |
486.50 16.01.25 |
61'747 |
|
Givaudan N 14:02:25 / 20.08.25 |
3'439.00 | 1.90% |
3'442.00 14:00 |
3'374.00 09:05 |
4'236.00 05.06.25 |
3'303.00 15.08.25 |
4'510 |
|
Holcim N 14:02:43 / 20.08.25 |
67.52 | -0.30% |
67.82 12:24 |
66.96 09:03 |
68.52 13.08.25 |
38.43 07.04.25 |
208'180 |
|
Kühne + Nagel N 14:02:34 / 20.08.25 |
171.35 | 0.18% |
171.55 11:06 |
169.95 09:05 |
218.80 10.03.25 |
159.90 04.08.25 |
22'742 |
|
Logitech N 14:00:49 / 20.08.25 |
80.64 | -0.20% |
80.96 09:39 |
80.10 09:05 |
94.90 18.02.25 |
54.58 09.04.25 |
89'224 |
|
Lonza N 14:02:15 / 20.08.25 |
569.80 | 1.71% |
571.00 12:59 |
558.80 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
22'401 |
|
Nestlé N 14:02:52 / 20.08.25 |
75.24 | 2.34% |
75.30 13:44 |
73.62 09:03 |
91.72 24.03.25 |
69.90 04.08.25 |
1'330'814 |
|
Novartis N 14:01:46 / 20.08.25 |
102.26 | 1.35% |
102.26 13:56 |
100.96 09:00 |
102.26 20.08.25 |
81.10 09.04.25 |
749'384 |
|
Partners N 13:59:20 / 20.08.25 |
1'125.00 | 0.04% |
1'127.00 12:34 |
1'107.50 09:09 |
1'426.50 14.02.25 |
942.00 09.04.25 |
7'327 |
|
Richemont N 14:02:19 / 20.08.25 |
134.70 | -0.77% |
135.65 10:40 |
134.30 09:02 |
187.55 14.02.25 |
120.60 07.04.25 |
87'139 |
|
Roche GS 14:02:35 / 20.08.25 |
261.70 | 0.58% |
261.70 13:36 |
259.30 09:00 |
313.80 12.03.25 |
231.90 09.04.25 |
104'546 |
|
Sika N 14:02:51 / 20.08.25 |
191.95 | -0.08% |
192.20 12:55 |
189.80 09:06 |
245.50 21.02.25 |
178.10 07.04.25 |
71'343 |
|
SMI 14:03:00 / 20.08.25 |
12'252.26 | 0.33% |
12'254.21 14:00 |
12'154.82 09:08 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 14:02:59 / 20.08.25 |
233.10 | 0.78% |
233.30 11:24 |
230.50 09:00 |
325.70 28.01.25 |
215.10 04.08.25 |
27'589 |
|
Swiss Life N 14:00:22 / 20.08.25 |
901.80 | -0.57% |
906.80 10:35 |
899.80 09:03 |
908.80 19.08.25 |
660.00 07.04.25 |
15'536 |
|
Swiss Re N 14:01:48 / 20.08.25 |
147.85 | 0.54% |
148.50 10:12 |
146.65 09:11 |
156.80 07.08.25 |
121.75 07.04.25 |
111'435 |
|
Swisscom N 14:02:54 / 20.08.25 |
589.50 | 0.60% |
590.50 11:36 |
586.50 09:05 |
590.50 20.08.25 |
491.00 10.04.25 |
11'458 |
|
UBS N 14:01:17 / 20.08.25 |
31.81 | -1.00% |
32.03 09:01 |
31.73 10:43 |
32.88 04.02.25 |
20.66 07.04.25 |
1'255'591 |
|
Zurich Insurance N 14:02:54 / 20.08.25 |
594.20 | 0.95% |
595.20 12:11 |
589.60 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
39'130 |