×
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
- 18.12.2025 - 09:23:01
- 13'032.99
- 0.03%
- 4.37
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 09:21:37 / 18.12.25 |
57.32 | 0.03% | 0.02 | 57.28 | 57.32 | 125'971 | |
|
Alcon N 09:21:50 / 18.12.25 |
63.44 | 0.13% | 0.08 | 63.42 | 63.46 | 43'519 | |
|
Amrize N 09:22:15 / 18.12.25 |
42.88 | -0.02% | -0.01 | 42.86 | 42.89 | 27'670 | |
|
Geberit N 09:21:37 / 18.12.25 |
616.00 | 0.13% | 0.80 | 615.80 | 616.20 | 1'230 | |
|
Givaudan N 09:22:53 / 18.12.25 |
3'138.00 | 0.67% | 21.00 | 3'136.00 | 3'139.00 | 785 | |
|
Holcim N 09:22:24 / 18.12.25 |
75.84 | 0.90% | 0.68 | 75.80 | 75.86 | 27'054 | |
|
Kühne + Nagel N 09:19:39 / 18.12.25 |
173.45 | 0.00% | 0.00 | 173.35 | 173.50 | 10'226 | |
|
Logitech N 09:21:59 / 18.12.25 |
84.80 | 0.21% | 0.18 | 84.74 | 84.82 | 27'270 | |
|
Lonza N 09:21:35 / 18.12.25 |
526.00 | 0.42% | 2.20 | 525.60 | 526.00 | 6'977 | |
|
Nestlé N 09:22:59 / 18.12.25 |
79.78 | 0.53% | 0.42 | 79.77 | 79.79 | 179'764 | |
|
Novartis N 09:22:42 / 18.12.25 |
107.56 | -0.37% | -0.40 | 107.56 | 107.60 | 103'655 | |
|
Partners N 09:23:01 / 18.12.25 |
961.80 | 1.39% | 13.20 | 961.40 | 962.00 | 2'700 | |
|
Richemont N 09:22:31 / 18.12.25 |
167.15 | -0.59% | -1.00 | 167.10 | 167.20 | 36'847 | |
|
Roche GS 09:22:53 / 18.12.25 |
315.80 | -0.41% | -1.30 | 315.80 | 316.00 | 42'000 | |
|
Sika N 09:22:07 / 18.12.25 |
162.80 | 0.90% | 1.45 | 162.70 | 162.75 | 20'910 | |
|
SMI 09:23:03 / 18.12.25 |
13'033.21 | 0.04% | 4.59 | ||||
|
Swiss Life N 09:22:49 / 18.12.25 |
902.20 | 0.16% | 1.40 | 902.20 | 902.80 | 3'205 | |
|
Swiss Re N 09:21:59 / 18.12.25 |
128.65 | -0.46% | -0.60 | 128.60 | 128.70 | 32'910 | |
|
Swisscom N 09:22:54 / 18.12.25 |
565.50 | 0.27% | 1.50 | 565.00 | 565.50 | 1'017 | |
|
UBS N 09:22:12 / 18.12.25 |
35.96 | 0.42% | 0.15 | 35.95 | 35.97 | 191'897 | |
|
Zurich Insurance N 09:21:48 / 18.12.25 |
592.20 | -0.07% | -0.40 | 592.20 | 592.60 | 7'871 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 09:22:24 / 18.12.25 |
75.84 | 69.04% | 123.68% | 0.77% | 5.89% | 14.01% | 71.31% | 214.60% |
|
UBS N 09:22:12 / 18.12.25 |
35.96 | 29.14% | 37.20% | 7.38% | 18.45% | 11.26% | 33.73% | 116.83% |
|
Swiss Life N 09:22:49 / 18.12.25 |
902.20 | 28.76% | 54.25% | 4.20% | 5.03% | 8.41% | 30.87% | 90.12% |
|
Roche GS 09:22:53 / 18.12.25 |
315.80 | 24.11% | 29.69% | -0.66% | 1.28% | 23.84% | 28.01% | 5.23% |
|
Richemont N 09:22:31 / 18.12.25 |
167.15 | 21.94% | 45.27% | -1.27% | 1.24% | 12.63% | 23.95% | 42.26% |
|
Novartis N 09:22:42 / 18.12.25 |
107.56 | 21.71% | 27.21% | 1.49% | 7.11% | 9.76% | 23.58% | 35.22% |
|
Geberit N 09:21:37 / 18.12.25 |
616.00 | 19.55% | 14.14% | 0.46% | 0.52% | 5.95% | 19.24% | 41.04% |
|
ABB N 09:21:37 / 18.12.25 |
57.32 | 16.77% | 53.62% | -2.22% | 3.02% | 1.96% | 17.63% | 103.77% |
|
Logitech N 09:21:59 / 18.12.25 |
84.80 | 12.77% | 6.09% | -11.04% | -3.79% | -2.39% | 16.13% | 54.81% |
|
SMI 09:23:03 / 18.12.25 |
13'033.21 | 12.35% | 16.98% | 0.99% | 3.91% | 9.75% | 14.18% | 20.97% |
|
Swisscom N 09:22:54 / 18.12.25 |
565.50 | 11.79% | 11.46% | 3.01% | -1.91% | -1.91% | 12.76% | 12.71% |
|
Zurich Insurance N 09:21:48 / 18.12.25 |
592.20 | 9.99% | 34.80% | 1.51% | 6.05% | 7.01% | 10.03% | 35.14% |
|
Nestlé N 09:22:59 / 18.12.25 |
79.78 | 5.98% | -18.61% | 2.39% | 0.69% | 12.37% | 7.52% | -25.94% |
|
Swiss Re N 09:21:59 / 18.12.25 |
128.65 | -1.49% | 36.69% | -0.19% | -6.50% | -9.50% | -0.35% | 53.58% |
|
Lonza N 09:21:35 / 18.12.25 |
526.00 | -2.24% | 48.09% | 0.34% | -0.75% | 1.54% | -0.42% | 16.40% |
|
Kühne + Nagel N 09:19:39 / 18.12.25 |
173.45 | -16.53% | -40.15% | -0.12% | 15.33% | 14.22% | -14.26% | -18.26% |
|
Alcon N 09:21:50 / 18.12.25 |
63.44 | -17.61% | -3.47% | 0.70% | 4.20% | 7.82% | -16.26% | 1.77% |
|
Givaudan N 09:22:53 / 18.12.25 |
3'138.00 | -21.41% | -10.53% | 2.92% | -3.36% | -1.51% | -19.68% | 8.08% |
|
Partners N 09:23:01 / 18.12.25 |
961.80 | -22.88% | -21.80% | 1.84% | 4.82% | -6.71% | -20.97% | 14.57% |
|
Sika N 09:22:07 / 18.12.25 |
162.80 | -25.23% | -41.05% | 2.20% | 8.28% | -5.92% | -25.53% | -28.64% |
|
Amrize N 09:22:15 / 18.12.25 |
42.88 | 0.00% | 0.00% | -3.40% | 11.26% | 13.32% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 09:21:37 / 18.12.25 |
57.32 | 0.03% |
57.40 09:20 |
57.00 09:00 |
61.06 16.10.25 |
37.25 07.04.25 |
125'971 |
|
Alcon N 09:21:50 / 18.12.25 |
63.44 | 0.13% |
63.60 09:00 |
63.26 09:04 |
87.00 26.02.25 |
57.68 14.10.25 |
43'519 |
|
Amrize N 09:22:15 / 18.12.25 |
42.88 | -0.02% |
42.96 09:18 |
42.78 09:05 |
46.00 23.06.25 |
35.20 07.08.25 |
27'670 |
|
Geberit N 09:21:37 / 18.12.25 |
616.00 | 0.13% |
616.40 09:06 |
614.80 09:01 |
653.80 07.08.25 |
486.50 16.01.25 |
1'230 |
|
Givaudan N 09:22:53 / 18.12.25 |
3'138.00 | 0.67% |
3'139.00 09:21 |
3'112.00 09:00 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
785 |
|
Holcim N 09:22:24 / 18.12.25 |
75.84 | 0.90% |
75.86 09:11 |
75.36 09:00 |
77.60 16.12.25 |
38.43 07.04.25 |
27'054 |
|
Kühne + Nagel N 09:19:39 / 18.12.25 |
173.45 | 0.00% |
173.80 09:18 |
172.80 09:01 |
218.80 10.03.25 |
147.40 30.09.25 |
10'226 |
|
Logitech N 09:21:59 / 18.12.25 |
84.80 | 0.21% |
85.64 09:00 |
84.80 09:21 |
98.94 03.11.25 |
54.58 09.04.25 |
27'270 |
|
Lonza N 09:21:35 / 18.12.25 |
526.00 | 0.42% |
526.00 09:00 |
522.60 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
6'977 |
|
Nestlé N 09:22:59 / 18.12.25 |
79.78 | 0.53% |
79.88 09:21 |
79.51 09:04 |
91.72 24.03.25 |
69.90 04.08.25 |
179'764 |
|
Novartis N 09:22:42 / 18.12.25 |
107.56 | -0.37% |
107.60 09:00 |
107.24 09:04 |
109.16 16.12.25 |
81.10 09.04.25 |
103'655 |
|
Partners N 09:23:01 / 18.12.25 |
961.80 | 1.39% |
961.80 09:23 |
949.40 09:00 |
1'426.50 14.02.25 |
898.80 21.11.25 |
2'700 |
|
Richemont N 09:22:31 / 18.12.25 |
167.15 | -0.59% |
167.65 09:16 |
166.90 09:01 |
187.55 14.02.25 |
120.60 07.04.25 |
36'847 |
|
Roche GS 09:22:53 / 18.12.25 |
315.80 | -0.41% |
316.30 09:00 |
314.90 09:03 |
327.30 10.12.25 |
231.90 09.04.25 |
42'000 |
|
Sika N 09:22:07 / 18.12.25 |
162.80 | 0.90% |
162.80 09:12 |
161.15 09:00 |
245.50 21.02.25 |
147.65 18.11.25 |
20'910 |
|
SMI 09:23:03 / 18.12.25 |
13'033.21 | 0.04% |
13'034.34 09:22 |
12'998.22 09:04 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 09:22:49 / 18.12.25 |
902.20 | 0.16% |
902.20 09:22 |
898.00 09:04 |
912.20 21.08.25 |
660.00 07.04.25 |
3'205 |
|
Swiss Re N 09:21:59 / 18.12.25 |
128.65 | -0.46% |
128.85 09:12 |
128.20 09:03 |
156.80 07.08.25 |
121.75 07.04.25 |
32'910 |
|
Swisscom N 09:22:54 / 18.12.25 |
565.50 | 0.27% |
565.50 09:00 |
564.00 09:00 |
604.00 07.11.25 |
491.00 10.04.25 |
1'017 |
|
UBS N 09:22:12 / 18.12.25 |
35.96 | 0.42% |
35.98 09:00 |
35.85 09:00 |
36.19 17.12.25 |
20.66 07.04.25 |
191'897 |
|
Zurich Insurance N 09:21:48 / 18.12.25 |
592.20 | -0.07% |
592.40 09:21 |
588.60 09:04 |
625.20 28.03.25 |
519.60 11.04.25 |
7'871 |