×
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
- 14.05.2025 - 12:58:27
- 12'155.75
- -0.08%
- -9.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 12:58:28 / 14.05.25 |
12'155.75 | -0.08% | -9.52 | ||||
|
ABB N 12:57:57 / 14.05.25 |
46.90 | -0.55% | -0.26 | 46.90 | 46.92 | 460'499 | |
|
Alcon N 12:57:30 / 14.05.25 |
73.04 | -7.78% | -6.16 | 73.02 | 73.06 | 869'514 | |
|
Richemont N 12:57:03 / 14.05.25 |
155.80 | -0.13% | -0.20 | 155.80 | 155.90 | 149'835 | |
|
Geberit N 12:58:07 / 14.05.25 |
597.60 | 2.15% | 12.60 | 597.40 | 597.60 | 27'082 | |
|
Givaudan N 12:53:19 / 14.05.25 |
3'995.00 | 0.96% | 38.00 | 3'995.00 | 3'997.00 | 1'648 | |
|
Holcim N 12:57:30 / 14.05.25 |
97.44 | 0.33% | 0.32 | 97.40 | 97.42 | 232'406 | |
|
Kühne + Nagel N 12:57:53 / 14.05.25 |
189.80 | 1.09% | 2.05 | 189.75 | 189.85 | 106'826 | |
|
Logitech N 12:56:51 / 14.05.25 |
73.34 | 0.80% | 0.58 | 73.34 | 73.38 | 167'962 | |
|
Lonza N 12:58:20 / 14.05.25 |
572.20 | -0.28% | -1.60 | 572.20 | 572.60 | 14'546 | |
|
Nestlé N 12:58:09 / 14.05.25 |
85.23 | 0.19% | 0.16 | 85.22 | 85.23 | 675'596 | |
|
Novartis N 12:57:33 / 14.05.25 |
90.53 | 0.48% | 0.43 | 90.54 | 90.56 | 608'037 | |
|
Partners N 12:57:30 / 14.05.25 |
1'187.00 | -0.38% | -4.50 | 1'187.50 | 1'188.00 | 13'066 | |
|
Roche GS 12:58:01 / 14.05.25 |
259.10 | 0.04% | 0.10 | 259.00 | 259.10 | 153'739 | |
|
Sika N 12:57:33 / 14.05.25 |
217.70 | -0.37% | -0.80 | 217.70 | 217.80 | 76'605 | |
|
Sonova N 12:57:30 / 14.05.25 |
269.50 | 0.15% | 0.40 | 269.50 | 269.60 | 17'855 | |
|
Swiss Life N 12:58:15 / 14.05.25 |
826.40 | 0.76% | 6.20 | 826.40 | 826.60 | 29'444 | |
|
Swiss Re N 12:57:44 / 14.05.25 |
147.25 | 0.61% | 0.90 | 147.20 | 147.30 | 148'437 | |
|
Swisscom N 12:40:47 / 14.05.25 |
538.00 | 1.03% | 5.50 | 537.50 | 538.00 | 13'172 | |
|
UBS N 12:58:06 / 14.05.25 |
27.23 | -0.69% | -0.19 | 27.23 | 27.24 | 1'237'889 | |
|
Zurich Insurance N 12:56:51 / 14.05.25 |
573.20 | 0.60% | 3.40 | 573.00 | 573.20 | 56'001 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 12:57:30 / 14.05.25 |
97.44 | 11.17% | 47.11% | 4.95% | 10.23% | 2.05% | 22.75% | 105.37% |
|
Swiss Re N 12:57:44 / 14.05.25 |
147.25 | 11.55% | 54.77% | -2.93% | 5.07% | 5.82% | 42.00% | 79.48% |
|
ABB N 12:57:57 / 14.05.25 |
46.90 | -3.89% | 26.43% | 5.82% | 12.74% | -9.84% | -2.70% | 69.72% |
|
UBS N 12:58:06 / 14.05.25 |
27.23 | -1.12% | 5.06% | 7.08% | 18.60% | -10.72% | -1.59% | 59.14% |
|
Swiss Life N 12:58:15 / 14.05.25 |
826.40 | 17.24% | 40.45% | -1.95% | 5.92% | 8.08% | 26.25% | 50.00% |
|
Richemont N 12:57:03 / 14.05.25 |
155.80 | 13.13% | 34.77% | 8.84% | 14.94% | -12.86% | 14.10% | 46.48% |
|
Zurich Insurance N 12:56:51 / 14.05.25 |
573.20 | 5.75% | 29.62% | -3.37% | 2.65% | 1.67% | 26.45% | 24.25% |
|
Logitech N 12:56:51 / 14.05.25 |
73.34 | -3.04% | -8.78% | 15.75% | 26.10% | -21.83% | -9.01% | 21.84% |
|
Partners N 12:57:30 / 14.05.25 |
1'187.00 | -3.13% | -1.77% | 10.62% | 12.41% | -14.23% | -7.19% | 15.57% |
|
Alcon N 12:57:30 / 14.05.25 |
73.04 | 2.99% | 20.66% | -6.72% | -3.56% | -9.78% | -9.51% | 11.36% |
|
Geberit N 12:58:07 / 14.05.25 |
597.60 | 13.68% | 8.53% | 3.25% | 7.02% | 14.35% | 5.55% | 10.50% |
|
Novartis N 12:57:33 / 14.05.25 |
90.53 | 1.58% | 6.16% | -1.40% | 0.08% | -6.27% | -2.97% | 10.08% |
|
Givaudan N 12:53:19 / 14.05.25 |
3'995.00 | -0.23% | 13.58% | 0.25% | 6.79% | 1.89% | -2.85% | 8.62% |
|
SMI 12:58:28 / 14.05.25 |
12'155.75 | 4.78% | 9.23% | 0.35% | 4.80% | -5.02% | 2.16% | 4.42% |
|
Lonza N 12:58:20 / 14.05.25 |
572.20 | 7.09% | 62.23% | -0.97% | 5.65% | -1.34% | 7.52% | 4.10% |
|
Swisscom N 12:40:47 / 14.05.25 |
538.00 | 5.55% | 5.24% | -1.37% | 1.22% | 8.47% | 6.85% | -8.28% |
|
Sika N 12:57:33 / 14.05.25 |
217.70 | 1.25% | -20.17% | 6.61% | 11.07% | -7.20% | -23.18% | -17.20% |
|
Roche GS 12:58:01 / 14.05.25 |
259.10 | 1.37% | 5.93% | -2.67% | 1.85% | -12.08% | 13.89% | -18.81% |
|
Sonova N 12:57:30 / 14.05.25 |
269.50 | -9.18% | -1.93% | 6.86% | 15.71% | -9.47% | -9.41% | -19.46% |
|
Kühne + Nagel N 12:57:53 / 14.05.25 |
189.80 | -9.65% | -35.21% | 3.86% | 4.89% | -10.26% | -23.65% | -27.57% |
|
Nestlé N 12:58:09 / 14.05.25 |
85.23 | 13.61% | -12.76% | -3.31% | -1.81% | 3.31% | -10.79% | -30.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 12:58:28 / 14.05.25 |
12'155.75 | -0.08% |
12'166.80 12:11 |
12'100.06 11:09 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
ABB N 12:57:57 / 14.05.25 |
46.90 | -0.55% |
47.33 09:01 |
46.69 11:04 |
54.00 24.01.25 |
37.25 07.04.25 |
460'499 |
|
Alcon N 12:57:30 / 14.05.25 |
73.04 | -7.78% |
73.76 10:15 |
71.70 09:09 |
87.00 26.02.25 |
67.34 07.04.25 |
869'514 |
|
Richemont N 12:57:03 / 14.05.25 |
155.80 | -0.13% |
157.05 09:01 |
154.65 09:43 |
187.55 14.02.25 |
120.60 07.04.25 |
149'835 |
|
Geberit N 12:58:07 / 14.05.25 |
597.60 | 2.15% |
598.00 09:01 |
590.60 09:02 |
598.00 14.05.25 |
486.50 16.01.25 |
27'082 |
|
Givaudan N 12:53:19 / 14.05.25 |
3'995.00 | 0.96% |
4'000.00 12:21 |
3'935.00 09:02 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
1'648 |
|
Holcim N 12:57:30 / 14.05.25 |
97.44 | 0.33% |
97.44 12:57 |
96.22 09:44 |
101.95 06.03.25 |
75.50 07.04.25 |
232'406 |
|
Kühne + Nagel N 12:57:53 / 14.05.25 |
189.80 | 1.09% |
190.50 11:56 |
187.80 11:22 |
218.80 10.03.25 |
161.05 07.04.25 |
106'826 |
|
Logitech N 12:56:51 / 14.05.25 |
73.34 | 0.80% |
73.46 09:01 |
72.64 10:10 |
94.90 18.02.25 |
54.58 09.04.25 |
167'962 |
|
Lonza N 12:58:20 / 14.05.25 |
572.20 | -0.28% |
575.20 09:22 |
569.60 11:10 |
616.00 06.02.25 |
467.80 07.04.25 |
14'546 |
|
Nestlé N 12:58:09 / 14.05.25 |
85.23 | 0.19% |
85.82 10:11 |
84.88 09:01 |
91.72 24.03.25 |
73.04 06.01.25 |
675'596 |
|
Novartis N 12:57:33 / 14.05.25 |
90.53 | 0.48% |
90.90 12:09 |
89.61 09:02 |
101.84 10.03.25 |
81.10 09.04.25 |
608'037 |
|
Partners N 12:57:30 / 14.05.25 |
1'187.00 | -0.38% |
1'199.00 09:01 |
1'178.00 10:19 |
1'426.50 14.02.25 |
942.00 09.04.25 |
13'066 |
|
Roche GS 12:58:01 / 14.05.25 |
259.10 | 0.04% |
259.70 12:07 |
257.20 09:04 |
313.80 12.03.25 |
231.90 09.04.25 |
153'739 |
|
Sika N 12:57:33 / 14.05.25 |
217.70 | -0.37% |
218.30 09:01 |
215.20 11:10 |
245.50 21.02.25 |
178.10 07.04.25 |
76'605 |
|
Sonova N 12:57:30 / 14.05.25 |
269.50 | 0.15% |
270.20 12:25 |
267.50 09:39 |
325.70 28.01.25 |
222.40 07.04.25 |
17'855 |
|
Swiss Life N 12:58:15 / 14.05.25 |
826.40 | 0.76% |
830.60 10:20 |
821.00 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
29'444 |
|
Swiss Re N 12:57:44 / 14.05.25 |
147.25 | 0.61% |
147.65 10:06 |
146.00 09:01 |
153.65 26.03.25 |
121.75 07.04.25 |
148'437 |
|
Swisscom N 12:40:47 / 14.05.25 |
538.00 | 1.03% |
538.50 12:21 |
529.50 09:02 |
553.00 07.05.25 |
491.00 10.04.25 |
13'172 |
|
UBS N 12:58:06 / 14.05.25 |
27.23 | -0.69% |
27.56 09:06 |
27.13 10:34 |
32.88 04.02.25 |
20.66 07.04.25 |
1'237'889 |
|
Zurich Insurance N 12:56:51 / 14.05.25 |
573.20 | 0.60% |
574.80 10:13 |
567.80 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
56'001 |