×
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 - 15:19:29
- 12'033.77
- 0.29%
- 34.81
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:19:30 / 18.09.25 |
55.62 | 0.72% | 0.40 | 55.60 | 55.64 | 550'919 | |
|
Alcon N 15:19:26 / 18.09.25 |
61.42 | 0.33% | 0.20 | 61.40 | 61.44 | 209'224 | |
|
Amrize N 15:18:49 / 18.09.25 |
42.43 | -1.10% | -0.47 | 42.40 | 42.43 | 257'759 | |
|
Geberit N 15:17:41 / 18.09.25 |
585.60 | 0.10% | 0.60 | 585.20 | 585.60 | 8'866 | |
|
Givaudan N 15:17:43 / 18.09.25 |
3'322.00 | 0.58% | 19.00 | 3'321.00 | 3'323.00 | 5'787 | |
|
Holcim N 15:19:30 / 18.09.25 |
68.76 | 0.91% | 0.62 | 68.74 | 68.76 | 310'415 | |
|
Kühne + Nagel N 15:18:17 / 18.09.25 |
169.00 | 1.26% | 2.10 | 168.85 | 168.95 | 84'205 | |
|
Logitech N 15:19:22 / 18.09.25 |
89.66 | 1.36% | 1.20 | 89.66 | 89.70 | 99'390 | |
|
Lonza N 15:18:09 / 18.09.25 |
542.40 | -0.62% | -3.40 | 542.20 | 542.60 | 65'908 | |
|
Nestlé N 15:19:24 / 18.09.25 |
71.80 | 0.42% | 0.30 | 71.79 | 71.80 | 1'014'391 | |
|
Novartis N 15:19:30 / 18.09.25 |
96.62 | 0.04% | 0.04 | 96.61 | 96.63 | 479'529 | |
|
Partners N 15:19:21 / 18.09.25 |
1'095.00 | 0.64% | 7.00 | 1'094.00 | 1'095.00 | 16'311 | |
|
Richemont N 15:19:30 / 18.09.25 |
150.30 | 1.42% | 2.10 | 150.25 | 150.35 | 167'833 | |
|
Roche GS 15:18:13 / 18.09.25 |
260.70 | 0.12% | 0.30 | 260.60 | 260.80 | 121'783 | |
|
Sika N 15:19:06 / 18.09.25 |
182.95 | 0.80% | 1.45 | 182.90 | 182.95 | 69'351 | |
|
SMI 15:19:31 / 18.09.25 |
12'033.78 | 0.29% | 34.82 | ||||
|
Sonova N 15:19:30 / 18.09.25 |
239.00 | 1.66% | 3.90 | 238.90 | 239.10 | 41'899 | |
|
Swiss Life N 15:18:42 / 18.09.25 |
819.20 | -0.19% | -1.60 | 819.20 | 819.60 | 13'663 | |
|
Swiss Re N 15:17:29 / 18.09.25 |
139.15 | 0.18% | 0.25 | 139.15 | 139.20 | 146'734 | |
|
Swisscom N 15:18:58 / 18.09.25 |
576.50 | -1.20% | -7.00 | 576.00 | 576.50 | 14'520 | |
|
UBS N 15:19:26 / 18.09.25 |
32.62 | -0.12% | -0.04 | 32.61 | 32.62 | 1'175'727 | |
|
Zurich Insurance N 15:18:27 / 18.09.25 |
557.40 | 0.07% | 0.40 | 557.20 | 557.40 | 56'674 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 15:19:30 / 18.09.25 |
68.76 | 53.25% | 102.79% | -1.32% | 2.60% | 19.21% | 59.61% | 200.65% |
|
Logitech N 15:19:22 / 18.09.25 |
89.66 | 17.88% | 10.91% | 3.99% | 11.35% | 27.11% | 21.82% | 87.81% |
|
UBS N 15:19:26 / 18.09.25 |
32.62 | 17.78% | 25.13% | 0.90% | 2.32% | 23.47% | 27.17% | 107.04% |
|
Swiss Life N 15:18:42 / 18.09.25 |
819.20 | 17.32% | 40.55% | -1.77% | -9.60% | 2.25% | 15.67% | 59.75% |
|
Swisscom N 15:18:58 / 18.09.25 |
576.50 | 15.66% | 15.32% | -1.71% | -2.86% | 2.67% | 6.27% | 16.56% |
|
Geberit N 15:17:41 / 18.09.25 |
585.60 | 13.68% | 8.53% | -2.27% | -2.76% | -5.21% | 5.10% | 36.05% |
|
ABB N 15:19:30 / 18.09.25 |
55.62 | 12.53% | 48.04% | -1.94% | 4.12% | 21.36% | 14.52% | 119.01% |
|
Novartis N 15:19:30 / 18.09.25 |
96.62 | 8.88% | 13.80% | -5.07% | -6.07% | 0.62% | -1.85% | 31.43% |
|
Richemont N 15:19:30 / 18.09.25 |
150.30 | 7.47% | 28.03% | 0.80% | 12.29% | 2.63% | 27.32% | 48.13% |
|
Swiss Re N 15:17:29 / 18.09.25 |
139.15 | 5.87% | 46.89% | -1.03% | -5.98% | 1.90% | 20.11% | 68.69% |
|
SMI 15:19:31 / 18.09.25 |
12'033.78 | 3.73% | 7.73% | -2.11% | -1.70% | 1.29% | -0.20% | 13.08% |
|
Zurich Insurance N 15:18:27 / 18.09.25 |
557.40 | 3.38% | 26.71% | -2.18% | -6.51% | 0.69% | 9.42% | 30.72% |
|
Roche GS 15:18:13 / 18.09.25 |
260.70 | 1.92% | 6.50% | -2.87% | -0.69% | -0.53% | -2.54% | -20.20% |
|
Lonza N 15:18:09 / 18.09.25 |
542.40 | 1.87% | 54.31% | -2.87% | -4.34% | -3.69% | 0.26% | 12.72% |
|
Nestlé N 15:19:24 / 18.09.25 |
71.80 | -4.51% | -26.67% | -2.51% | -5.36% | -9.10% | -15.93% | -33.06% |
|
Partners N 15:19:21 / 18.09.25 |
1'095.00 | -11.54% | -10.31% | 1.96% | -0.90% | 8.47% | -10.90% | 21.43% |
|
Sika N 15:19:06 / 18.09.25 |
182.95 | -15.89% | -33.69% | -1.35% | -3.02% | -15.10% | -33.76% | -10.33% |
|
Givaudan N 15:17:43 / 18.09.25 |
3'322.00 | -16.72% | -5.20% | -2.89% | -2.64% | -14.36% | -25.68% | 13.16% |
|
Kühne + Nagel N 15:18:17 / 18.09.25 |
169.00 | -19.68% | -42.41% | 2.80% | 0.81% | -1.80% | -30.31% | -20.90% |
|
Alcon N 15:19:26 / 18.09.25 |
61.42 | -20.39% | -6.73% | -1.70% | -3.85% | -12.28% | -26.04% | -4.40% |
|
Sonova N 15:19:30 / 18.09.25 |
239.00 | -20.65% | -14.32% | -0.62% | 3.60% | -0.04% | -19.53% | 5.19% |
|
Amrize N 15:18:49 / 18.09.25 |
42.43 | 0.00% | 0.00% | -3.74% | 7.04% | 7.53% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:19:30 / 18.09.25 |
55.62 | 0.72% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
550'919 |
|
Alcon N 15:19:26 / 18.09.25 |
61.42 | 0.33% |
61.66 13:24 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
209'224 |
|
Amrize N 15:18:49 / 18.09.25 |
42.43 | -1.10% |
42.79 09:05 |
42.36 14:51 |
46.00 23.06.25 |
35.20 07.08.25 |
257'759 |
|
Geberit N 15:17:41 / 18.09.25 |
585.60 | 0.10% |
590.00 09:46 |
585.00 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
8'866 |
|
Givaudan N 15:17:43 / 18.09.25 |
3'322.00 | 0.58% |
3'333.00 11:44 |
3'290.00 09:20 |
4'236.00 05.06.25 |
3'290.00 18.09.25 |
5'787 |
|
Holcim N 15:19:30 / 18.09.25 |
68.76 | 0.91% |
69.16 14:13 |
68.42 09:00 |
70.42 12.09.25 |
38.43 07.04.25 |
310'415 |
|
Kühne + Nagel N 15:18:17 / 18.09.25 |
169.00 | 1.26% |
171.30 12:05 |
166.70 10:16 |
218.80 10.03.25 |
159.90 04.08.25 |
84'205 |
|
Logitech N 15:19:22 / 18.09.25 |
89.66 | 1.36% |
89.78 14:26 |
88.64 10:09 |
94.90 18.02.25 |
54.58 09.04.25 |
99'390 |
|
Lonza N 15:18:09 / 18.09.25 |
542.40 | -0.62% |
544.00 14:59 |
531.20 12:11 |
616.00 06.02.25 |
467.80 07.04.25 |
65'908 |
|
Nestlé N 15:19:24 / 18.09.25 |
71.80 | 0.42% |
71.99 10:53 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
1'014'391 |
|
Novartis N 15:19:30 / 18.09.25 |
96.62 | 0.04% |
97.23 09:00 |
96.23 11:55 |
104.62 04.09.25 |
81.10 09.04.25 |
479'529 |
|
Partners N 15:19:21 / 18.09.25 |
1'095.00 | 0.64% |
1'107.00 11:47 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
16'311 |
|
Richemont N 15:19:30 / 18.09.25 |
150.30 | 1.42% |
151.10 13:28 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
167'833 |
|
Roche GS 15:18:13 / 18.09.25 |
260.70 | 0.12% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
121'783 |
|
Sika N 15:19:06 / 18.09.25 |
182.95 | 0.80% |
183.80 11:44 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
69'351 |
|
SMI 15:19:31 / 18.09.25 |
12'033.78 | 0.29% |
12'064.78 10:56 |
11'996.09 09:39 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Sonova N 15:19:30 / 18.09.25 |
239.00 | 1.66% |
240.20 14:51 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
41'899 |
|
Swiss Life N 15:18:42 / 18.09.25 |
819.20 | -0.19% |
824.00 11:01 |
818.80 13:13 |
912.20 21.08.25 |
660.00 07.04.25 |
13'663 |
|
Swiss Re N 15:17:29 / 18.09.25 |
139.15 | 0.18% |
140.10 10:14 |
139.00 13:00 |
156.80 07.08.25 |
121.75 07.04.25 |
146'734 |
|
Swisscom N 15:18:58 / 18.09.25 |
576.50 | -1.20% |
585.00 09:00 |
576.00 14:53 |
597.50 26.08.25 |
491.00 10.04.25 |
14'520 |
|
UBS N 15:19:26 / 18.09.25 |
32.62 | -0.12% |
33.00 11:10 |
32.60 15:19 |
33.17 15.09.25 |
20.66 07.04.25 |
1'175'727 |
|
Zurich Insurance N 15:18:27 / 18.09.25 |
557.40 | 0.07% |
561.00 09:09 |
556.40 13:18 |
625.20 28.03.25 |
519.60 11.04.25 |
56'674 |