×
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
- 18.07.2025 - 17:30:01
- 11'982.91
- 0.18%
- 21.04
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:01 / 18.07.25 |
11'982.91 | 0.18% | 21.04 | ||||
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 0.27% | 0.14 | 0.0000 | 0.0000 | ||
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | 0.66% | 0.46 | 70.00 | 71.00 | ||
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% | -0.25 | 0.0000 | 0.0000 | ||
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | -1.77% | -2.55 | 0.0000 | 0.0000 | ||
|
Geberit N 17:30:01 / 18.07.25 |
621.60 | 0.52% | 3.20 | 620.00 | 615.00 | ||
|
Givaudan N 17:30:01 / 18.07.25 |
3'792.00 | 0.53% | 20.00 | 3'790.00 | 3'792.00 | ||
|
Holcim N 17:30:01 / 18.07.25 |
63.96 | 1.33% | 0.84 | 0.0000 | 63.98 | ||
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -0.78% | -1.35 | 0.0000 | 0.0000 | ||
|
Logitech N 17:30:01 / 18.07.25 |
76.50 | -0.57% | -0.44 | 78.00 | 76.62 | ||
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | -0.04% | -0.20 | 0.0000 | 570.00 | ||
|
Nestlé N 17:31:39 / 18.07.25 |
77.72 | 1.21% | 0.93 | 0.0000 | 77.69 | ||
|
Novartis N 17:31:21 / 18.07.25 |
92.29 | -1.12% | -1.05 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:01 / 18.07.25 |
1'122.00 | -0.18% | -2.00 | 1'112.00 | 1'124.50 | ||
|
Roche GS 17:30:01 / 18.07.25 |
258.50 | 0.58% | 1.50 | 0.0000 | 0.0000 | ||
|
Sika N 17:30:01 / 18.07.25 |
202.20 | -0.64% | -1.30 | 0.0000 | 202.40 | ||
|
Sonova N 17:32:36 / 18.07.25 |
234.90 | 2.13% | 4.90 | 235.00 | 234.90 | ||
|
Swiss Life N 17:36:09 / 18.07.25 |
828.80 | 1.12% | 9.20 | 825.00 | 828.40 | ||
|
Swiss Re N 17:34:28 / 18.07.25 |
144.15 | 0.70% | 1.00 | 144.00 | 143.40 | ||
|
Swisscom N 17:36:09 / 18.07.25 |
558.50 | 0.27% | 1.50 | 557.50 | 558.50 | ||
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 0.28% | 0.08 | 28.93 | 0.0000 | ||
|
Zurich Insurance N 17:34:38 / 18.07.25 |
559.00 | 0.58% | 3.20 | 560.00 | 560.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:01 / 18.07.25 |
63.96 | 41.96% | 87.85% | 1.27% | 34.14% | 36.74% | 50.97% | 202.33% |
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | 6.38% | 61.15% | 1.03% | 1.71% | -0.70% | 12.30% | 0.21% |
|
Swiss Re N 17:34:28 / 18.07.25 |
144.15 | 9.11% | 51.39% | 2.38% | 5.22% | -0.45% | 35.42% | 99.04% |
|
Swiss Life N 17:36:09 / 18.07.25 |
828.80 | 17.15% | 40.34% | 1.87% | 2.57% | 3.26% | 24.11% | 73.35% |
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 6.17% | 39.68% | 9.89% | 11.17% | 20.79% | 8.18% | 105.31% |
|
Zurich Insurance N 17:34:38 / 18.07.25 |
559.00 | 3.16% | 26.43% | 0.98% | 0.65% | -1.72% | 18.31% | 34.45% |
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | 4.68% | 24.71% | -4.67% | -4.16% | -3.21% | 6.46% | 47.27% |
|
Geberit N 17:30:01 / 18.07.25 |
621.60 | 20.17% | 14.73% | 0.10% | 0.26% | 11.68% | 11.60% | 29.97% |
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 4.04% | 10.54% | 1.65% | 16.09% | 16.70% | 6.83% | 88.75% |
|
Swisscom N 17:36:09 / 18.07.25 |
558.50 | 10.41% | 10.08% | -0.09% | -0.53% | 3.71% | 5.08% | 6.10% |
|
Novartis N 17:31:21 / 18.07.25 |
92.29 | 5.23% | 9.98% | -4.09% | -2.74% | -0.27% | -2.03% | 19.20% |
|
Givaudan N 17:30:01 / 18.07.25 |
3'792.00 | -4.89% | 8.27% | 0.05% | -5.20% | -2.14% | -10.42% | 16.06% |
|
SMI 17:30:01 / 18.07.25 |
11'982.91 | 3.29% | 7.40% | 0.38% | 0.94% | 0.34% | -1.57% | 8.92% |
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | -9.39% | 6.15% | 0.37% | -0.06% | -10.67% | -12.28% | -0.17% |
|
Roche GS 17:30:01 / 18.07.25 |
258.50 | 0.59% | 5.11% | 0.66% | -0.31% | -1.30% | -7.11% | -22.56% |
|
Logitech N 17:30:01 / 18.07.25 |
76.50 | 2.53% | -3.54% | 1.62% | 11.68% | 19.98% | -3.36% | 48.48% |
|
Partners N 17:30:01 / 18.07.25 |
1'122.00 | -8.62% | -7.34% | 6.35% | 13.38% | 2.14% | -6.23% | 31.16% |
|
Sonova N 17:32:36 / 18.07.25 |
234.90 | -22.38% | -16.18% | 1.25% | -3.41% | -6.38% | -10.51% | -30.56% |
|
Nestlé N 17:31:39 / 18.07.25 |
77.72 | 2.55% | -21.25% | 0.95% | -4.68% | -9.35% | -17.13% | -33.35% |
|
Sika N 17:30:01 / 18.07.25 |
202.20 | -5.70% | -25.65% | -1.84% | -4.40% | -1.61% | -22.91% | -8.25% |
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -16.92% | -40.42% | -1.18% | -2.31% | -9.10% | -33.50% | -25.84% |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | 0.00% | 0.00% | -0.29% | 2.25% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:01 / 18.07.25 |
11'982.91 | 0.18% |
12'030.81 11:30 |
11'958.26 13:39 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 0.27% |
53.10 09:01 |
51.94 16:27 |
54.00 24.01.25 |
37.25 07.04.25 |
3'780'071 |
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | 0.66% |
70.86 09:40 |
70.00 17:19 |
87.00 26.02.25 |
67.34 07.04.25 |
840'294 |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% |
40.71 09:01 |
40.18 15:52 |
46.00 23.06.25 |
38.06 01.07.25 |
1'999'829 |
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | -1.77% |
145.50 11:44 |
141.80 17:30 |
187.55 14.02.25 |
120.60 07.04.25 |
968'777 |
|
Geberit N 17:30:01 / 18.07.25 |
621.60 | 0.52% |
622.80 09:49 |
617.00 13:14 |
648.00 12.06.25 |
486.50 16.01.25 |
60'860 |
|
Givaudan N 17:30:01 / 18.07.25 |
3'792.00 | 0.53% |
3'805.00 09:10 |
3'764.00 13:37 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
11'054 |
|
Holcim N 17:30:01 / 18.07.25 |
63.96 | 1.33% |
63.96 17:30 |
63.12 13:13 |
63.96 18.07.25 |
38.43 07.04.25 |
1'611'165 |
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -0.78% |
173.65 09:41 |
171.00 16:59 |
218.80 10.03.25 |
161.05 07.04.25 |
141'112 |
|
Logitech N 17:30:01 / 18.07.25 |
76.50 | -0.57% |
77.86 11:52 |
76.50 16:27 |
94.90 18.02.25 |
54.58 09.04.25 |
379'011 |
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | -0.04% |
576.60 09:02 |
565.60 16:46 |
616.00 06.02.25 |
467.80 07.04.25 |
110'565 |
|
Nestlé N 17:31:39 / 18.07.25 |
77.72 | 1.21% |
77.81 17:05 |
76.92 09:01 |
91.72 24.03.25 |
73.04 06.01.25 |
2'907'097 |
|
Novartis N 17:31:21 / 18.07.25 |
92.29 | -1.12% |
93.03 14:26 |
91.94 16:17 |
101.84 10.03.25 |
81.10 09.04.25 |
3'410'764 |
|
Partners N 17:30:01 / 18.07.25 |
1'122.00 | -0.18% |
1'140.00 11:52 |
1'119.00 16:29 |
1'426.50 14.02.25 |
942.00 09.04.25 |
36'277 |
|
Roche GS 17:30:01 / 18.07.25 |
258.50 | 0.58% |
259.30 11:19 |
255.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
611'254 |
|
Sika N 17:30:01 / 18.07.25 |
202.20 | -0.64% |
205.40 09:09 |
201.90 16:46 |
245.50 21.02.25 |
178.10 07.04.25 |
238'792 |
|
Sonova N 17:32:36 / 18.07.25 |
234.90 | 2.13% |
238.90 15:17 |
233.50 09:01 |
325.70 28.01.25 |
222.40 07.04.25 |
144'575 |
|
Swiss Life N 17:36:09 / 18.07.25 |
828.80 | 1.12% |
828.80 17:30 |
822.20 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
45'023 |
|
Swiss Re N 17:34:28 / 18.07.25 |
144.15 | 0.70% |
144.60 11:29 |
143.50 13:19 |
153.65 26.03.25 |
121.75 07.04.25 |
551'771 |
|
Swisscom N 17:36:09 / 18.07.25 |
558.50 | 0.27% |
561.00 09:11 |
556.50 10:34 |
573.50 27.05.25 |
491.00 10.04.25 |
46'623 |
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 0.28% |
29.10 10:29 |
28.77 09:13 |
32.88 04.02.25 |
20.66 07.04.25 |
6'089'446 |
|
Zurich Insurance N 17:34:38 / 18.07.25 |
559.00 | 0.58% |
562.20 11:23 |
556.60 09:01 |
625.20 28.03.25 |
519.60 11.04.25 |
148'060 |