×
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
- 07.07.2025 - 17:31:00
- 11'954.54
- -0.15%
- -17.87
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:31:00 / 07.07.25 |
11'954.54 | -0.15% | -17.87 | ||||
|
ABB N 17:34:39 / 07.07.25 |
47.09 | 0.66% | 0.31 | 0.0000 | 0.0000 | 1'190'635 | |
|
Alcon N 17:38:25 / 07.07.25 |
69.64 | -0.31% | -0.22 | 0.0000 | 69.66 | 441'359 | |
|
Amrize N 17:31:00 / 07.07.25 |
39.98 | 0.44% | 0.18 | 0.0000 | 0.0000 | 2'167'910 | |
|
Richemont N 17:31:00 / 07.07.25 |
150.80 | 1.11% | 1.65 | 150.70 | 0.0000 | 402'286 | |
|
Geberit N 17:31:00 / 07.07.25 |
610.00 | -0.03% | -0.20 | 611.00 | 0.0000 | 30'399 | |
|
Givaudan N 17:31:00 / 07.07.25 |
3'856.00 | -0.34% | -13.00 | 3'850.00 | 0.0000 | 5'846 | |
|
Holcim N 17:31:00 / 07.07.25 |
60.74 | 2.32% | 1.38 | 60.80 | 0.0000 | 1'159'320 | |
|
Kühne + Nagel N 17:31:02 / 07.07.25 |
171.55 | 0.12% | 0.20 | 172.00 | 171.95 | 103'762 | |
|
Logitech N 17:38:33 / 07.07.25 |
73.82 | 0.71% | 0.52 | 0.0000 | 73.82 | 301'247 | |
|
Lonza N 17:33:54 / 07.07.25 |
558.00 | -0.39% | -2.20 | 0.0000 | 558.00 | 66'153 | |
|
Nestlé N 17:39:50 / 07.07.25 |
78.42 | -1.07% | -0.85 | 0.0000 | 0.0000 | 2'010'244 | |
|
Novartis N 17:37:53 / 07.07.25 |
97.61 | -0.52% | -0.51 | 97.61 | 0.0000 | 1'694'904 | |
|
Partners N 17:33:23 / 07.07.25 |
1'042.50 | 0.97% | 10.00 | 1'060.00 | 1'042.00 | 32'205 | |
|
Roche GS 17:31:00 / 07.07.25 |
257.10 | -1.12% | -2.90 | 0.0000 | 0.0000 | 542'283 | |
|
Sika N 17:39:35 / 07.07.25 |
208.00 | -0.24% | -0.50 | 0.0000 | 0.0000 | 177'746 | |
|
Sonova N 17:32:12 / 07.07.25 |
231.90 | -1.02% | -2.40 | 232.00 | 231.00 | 65'582 | |
|
Swiss Life N 17:31:12 / 07.07.25 |
807.80 | 0.35% | 2.80 | 0.0000 | 810.00 | 33'137 | |
|
Swiss Re N 17:35:17 / 07.07.25 |
140.05 | 1.49% | 2.05 | 142.00 | 0.0000 | 443'246 | |
|
Swisscom N 17:35:02 / 07.07.25 |
566.50 | -0.18% | -1.00 | 570.00 | 560.00 | 36'189 | |
|
UBS N 17:31:00 / 07.07.25 |
27.53 | 0.58% | 0.16 | 0.0000 | 0.0000 | 3'127'212 | |
|
Zurich Insurance N 17:31:00 / 07.07.25 |
553.40 | 0.33% | 1.80 | 0.0000 | 0.0000 | 126'934 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:31:00 / 07.07.25 |
60.74 | 33.50% | 76.66% | 3.12% | 23.23% | 38.03% | 45.96% | 183.42% |
|
Logitech N 17:38:33 / 07.07.25 |
73.82 | -2.32% | -8.10% | 3.33% | 4.27% | 21.61% | -12.85% | 48.32% |
|
Novartis N 17:37:53 / 07.07.25 |
97.61 | 10.62% | 15.61% | 1.50% | 1.07% | 10.00% | 0.40% | 26.79% |
|
Swisscom N 17:35:02 / 07.07.25 |
566.50 | 12.49% | 12.15% | 0.71% | 0.35% | 8.52% | 10.64% | 7.04% |
|
ABB N 17:34:39 / 07.07.25 |
47.09 | -4.67% | 25.42% | -0.47% | -1.04% | 13.83% | -6.16% | 89.75% |
|
Richemont N 17:31:00 / 07.07.25 |
150.80 | 8.16% | 28.86% | 0.90% | -1.58% | 10.07% | 9.08% | 47.75% |
|
UBS N 17:31:00 / 07.07.25 |
27.53 | -1.30% | 4.87% | 2.53% | -1.83% | 17.35% | 0.81% | 74.66% |
|
Lonza N 17:33:54 / 07.07.25 |
558.00 | 4.55% | 58.38% | -1.24% | -2.30% | 4.93% | 11.02% | 6.75% |
|
Swiss Life N 17:31:12 / 07.07.25 |
807.80 | 15.07% | 37.84% | 0.65% | -2.73% | 6.65% | 20.75% | 72.97% |
|
Alcon N 17:38:25 / 07.07.25 |
69.64 | -9.15% | 6.43% | -0.80% | -3.00% | -6.04% | -13.60% | 2.80% |
|
Roche GS 17:31:00 / 07.07.25 |
257.10 | 1.76% | 6.34% | -0.50% | -3.06% | 2.15% | 5.50% | -19.40% |
|
SMI 17:31:00 / 07.07.25 |
11'954.54 | 3.05% | 7.49% | 0.28% | -3.18% | 3.96% | -0.81% | 10.02% |
|
Geberit N 17:31:00 / 07.07.25 |
610.00 | 18.58% | 13.21% | -2.24% | -4.18% | 11.35% | 13.09% | 30.16% |
|
Partners N 17:33:23 / 07.07.25 |
1'042.50 | -16.06% | -14.88% | 0.72% | -4.40% | -1.23% | -13.59% | 20.59% |
|
Swiss Re N 17:35:17 / 07.07.25 |
140.05 | 5.18% | 45.94% | 2.11% | -4.66% | -1.30% | 27.09% | 84.44% |
|
Sika N 17:39:35 / 07.07.25 |
208.00 | -3.38% | -23.82% | -3.44% | -4.92% | 5.21% | -19.57% | -6.75% |
|
Zurich Insurance N 17:31:00 / 07.07.25 |
553.40 | 2.38% | 25.48% | -0.22% | -5.09% | 2.48% | 16.38% | 30.65% |
|
Givaudan N 17:31:00 / 07.07.25 |
3'856.00 | -2.45% | 11.05% | 0.39% | -7.31% | 2.96% | -10.43% | 12.37% |
|
Nestlé N 17:39:50 / 07.07.25 |
78.42 | 5.86% | -18.71% | -0.52% | -8.57% | -8.87% | -15.53% | -30.17% |
|
Kühne + Nagel N 17:31:02 / 07.07.25 |
171.55 | -17.54% | -40.87% | -0.06% | -8.61% | -5.17% | -32.96% | -24.18% |
|
Sonova N 17:32:12 / 07.07.25 |
231.90 | -20.92% | -14.61% | -1.90% | -8.62% | -1.57% | -15.43% | -24.71% |
|
Amrize N 17:31:00 / 07.07.25 |
39.98 | 0.00% | 0.00% | 1.01% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:31:00 / 07.07.25 |
11'954.54 | -0.15% |
11'983.33 13:04 |
11'933.89 16:37 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
ABB N 17:34:39 / 07.07.25 |
47.09 | 0.66% |
47.19 13:57 |
46.72 09:09 |
54.00 24.01.25 |
37.25 07.04.25 |
1'190'635 |
|
Alcon N 17:38:25 / 07.07.25 |
69.64 | -0.31% |
70.00 09:01 |
69.50 09:09 |
87.00 26.02.25 |
67.34 07.04.25 |
441'359 |
|
Amrize N 17:31:00 / 07.07.25 |
39.98 | 0.44% |
40.14 09:08 |
39.56 10:26 |
46.00 23.06.25 |
38.06 01.07.25 |
2'167'910 |
|
Richemont N 17:31:00 / 07.07.25 |
150.80 | 1.11% |
151.00 16:12 |
148.65 09:17 |
187.55 14.02.25 |
120.60 07.04.25 |
402'286 |
|
Geberit N 17:31:00 / 07.07.25 |
610.00 | -0.03% |
613.40 09:01 |
609.20 16:53 |
648.00 12.06.25 |
486.50 16.01.25 |
30'399 |
|
Givaudan N 17:31:00 / 07.07.25 |
3'856.00 | -0.34% |
3'884.00 09:01 |
3'842.00 16:39 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
5'846 |
|
Holcim N 17:31:00 / 07.07.25 |
60.74 | 2.32% |
61.04 15:57 |
59.40 09:32 |
61.04 07.07.25 |
38.43 07.04.25 |
1'159'320 |
|
Kühne + Nagel N 17:31:02 / 07.07.25 |
171.55 | 0.12% |
172.90 16:07 |
170.90 11:46 |
218.80 10.03.25 |
161.05 07.04.25 |
103'762 |
|
Logitech N 17:38:33 / 07.07.25 |
73.82 | 0.71% |
74.10 16:07 |
73.08 10:32 |
94.90 18.02.25 |
54.58 09.04.25 |
301'247 |
|
Lonza N 17:33:54 / 07.07.25 |
558.00 | -0.39% |
563.40 10:59 |
556.60 16:40 |
616.00 06.02.25 |
467.80 07.04.25 |
66'153 |
|
Nestlé N 17:39:50 / 07.07.25 |
78.42 | -1.07% |
79.47 09:01 |
78.20 16:39 |
91.72 24.03.25 |
73.04 06.01.25 |
2'010'244 |
|
Novartis N 17:37:53 / 07.07.25 |
97.61 | -0.52% |
97.89 09:02 |
97.09 15:36 |
101.84 10.03.25 |
81.10 09.04.25 |
1'694'904 |
|
Partners N 17:33:23 / 07.07.25 |
1'042.50 | 0.97% |
1'046.50 11:13 |
1'029.50 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
32'205 |
|
Roche GS 17:31:00 / 07.07.25 |
257.10 | -1.12% |
259.60 09:01 |
256.50 15:32 |
313.80 12.03.25 |
231.90 09.04.25 |
542'283 |
|
Sika N 17:39:35 / 07.07.25 |
208.00 | -0.24% |
209.40 12:12 |
207.20 16:39 |
245.50 21.02.25 |
178.10 07.04.25 |
177'746 |
|
Sonova N 17:32:12 / 07.07.25 |
231.90 | -1.02% |
235.20 09:01 |
231.90 17:31 |
325.70 28.01.25 |
222.40 07.04.25 |
65'582 |
|
Swiss Life N 17:31:12 / 07.07.25 |
807.80 | 0.35% |
812.60 10:59 |
806.20 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
33'137 |
|
Swiss Re N 17:35:17 / 07.07.25 |
140.05 | 1.49% |
140.60 12:17 |
138.15 09:01 |
153.65 26.03.25 |
121.75 07.04.25 |
443'246 |
|
Swisscom N 17:35:02 / 07.07.25 |
566.50 | -0.18% |
570.00 09:01 |
564.00 14:10 |
573.50 27.05.25 |
491.00 10.04.25 |
36'189 |
|
UBS N 17:31:00 / 07.07.25 |
27.53 | 0.58% |
27.60 14:26 |
27.25 10:18 |
32.88 04.02.25 |
20.66 07.04.25 |
3'127'212 |
|
Zurich Insurance N 17:31:00 / 07.07.25 |
553.40 | 0.33% |
556.20 11:44 |
551.20 09:03 |
625.20 28.03.25 |
519.60 11.04.25 |
126'934 |