×
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
- 10.07.2025 - 17:31:02
- 12'131.94
- 1.04%
- 125.08
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:31:02 / 10.07.25 |
12'131.94 | 1.04% | 125.08 | ||||
|
Givaudan N 17:31:02 / 10.07.25 |
3'858.00 | 0.68% | 26.00 | 3'850.00 | 3'852.00 | ||
|
Swiss Life N 17:31:02 / 10.07.25 |
810.60 | 0.05% | 0.40 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:31:31 / 10.07.25 |
562.00 | -0.09% | -0.50 | 561.50 | 561.00 | ||
|
Partners N 17:33:14 / 10.07.25 |
1'073.50 | 1.61% | 17.00 | 0.0000 | 1'075.50 | ||
|
Geberit N 17:31:02 / 10.07.25 |
628.40 | 2.41% | 14.80 | 626.80 | 630.00 | ||
|
Lonza N 17:31:02 / 10.07.25 |
569.40 | 1.21% | 6.80 | 0.0000 | 568.60 | ||
|
Sonova N 17:31:02 / 10.07.25 |
236.60 | 2.34% | 5.40 | 240.00 | 236.40 | ||
|
Zurich Insurance N 17:38:25 / 10.07.25 |
554.80 | -0.47% | -2.60 | 0.0000 | 0.0000 | ||
|
Kühne + Nagel N 17:31:02 / 10.07.25 |
174.80 | 1.92% | 3.30 | 174.30 | 0.0000 | ||
|
Sika N 17:34:46 / 10.07.25 |
211.20 | 2.18% | 4.50 | 0.0000 | 0.0000 | ||
|
Swiss Re N 17:35:19 / 10.07.25 |
141.85 | 0.21% | 0.30 | 0.0000 | 141.80 | ||
|
Logitech N 17:33:29 / 10.07.25 |
76.32 | 2.06% | 1.54 | 76.42 | 76.10 | ||
|
Richemont N 17:31:02 / 10.07.25 |
151.55 | 0.93% | 1.40 | 0.0000 | 151.55 | ||
|
Roche GS 17:38:56 / 10.07.25 |
263.00 | 1.15% | 3.00 | 0.0000 | 0.0000 | ||
|
Alcon N 17:31:02 / 10.07.25 |
71.26 | 3.85% | 2.64 | 0.0000 | 71.02 | ||
|
Holcim N 17:36:02 / 10.07.25 |
63.56 | 1.60% | 1.00 | 0.0000 | 63.50 | ||
|
ABB N 17:35:08 / 10.07.25 |
47.92 | 1.42% | 0.67 | 0.0000 | 0.0000 | ||
|
Amrize N 17:31:02 / 10.07.25 |
40.61 | 1.55% | 0.62 | 0.0000 | 0.0000 | ||
|
Novartis N 17:39:07 / 10.07.25 |
99.21 | 1.70% | 1.66 | 0.0000 | 0.0000 | ||
|
Nestlé N 17:38:46 / 10.07.25 |
77.88 | -0.23% | -0.18 | 0.0000 | 0.0000 | ||
|
UBS N 17:38:17 / 10.07.25 |
28.85 | 1.62% | 0.46 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI 17:31:02 / 10.07.25 |
12'131.94 | 4.58% | 7.80% | 1.28% | -1.55% | 4.04% | -1.01% | 9.00% |
|
ABB N 17:35:08 / 10.07.25 |
47.92 | -3.71% | 26.68% | 0.95% | 0.48% | 13.55% | -5.67% | 84.93% |
|
Alcon N 17:31:02 / 10.07.25 |
71.26 | -10.77% | 4.54% | 2.18% | -1.85% | -5.47% | -11.81% | -2.11% |
|
Amrize N 17:31:02 / 10.07.25 |
40.61 | 0.00% | 0.00% | 3.15% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Richemont N 17:31:02 / 10.07.25 |
151.55 | 8.88% | 29.72% | 0.50% | -2.00% | 10.70% | 7.22% | 46.85% |
|
Geberit N 17:31:02 / 10.07.25 |
628.40 | 19.24% | 13.84% | 2.05% | -2.87% | 14.01% | 13.72% | 28.37% |
|
Givaudan N 17:31:02 / 10.07.25 |
3'858.00 | -3.38% | 9.99% | -0.41% | -7.50% | 2.12% | -11.55% | 11.20% |
|
Holcim N 17:36:02 / 10.07.25 |
63.56 | 40.70% | 86.18% | 6.50% | 30.82% | 42.53% | 51.52% | 195.97% |
|
Kühne + Nagel N 17:31:02 / 10.07.25 |
174.80 | -17.47% | -40.82% | 0.81% | -6.95% | -4.04% | -32.67% | -27.48% |
|
Logitech N 17:33:29 / 10.07.25 |
76.32 | -0.35% | -6.24% | 3.44% | 7.28% | 30.33% | -6.72% | 40.14% |
|
Lonza N 17:31:02 / 10.07.25 |
569.40 | 5.00% | 59.06% | 2.26% | -2.40% | 5.60% | 9.37% | -0.60% |
|
Nestlé N 17:38:46 / 10.07.25 |
77.88 | 4.25% | -19.95% | -2.15% | -8.85% | -11.48% | -16.85% | -31.91% |
|
Novartis N 17:39:07 / 10.07.25 |
99.21 | 9.98% | 14.94% | 2.49% | 1.16% | 9.47% | -0.07% | 24.36% |
|
Partners N 17:33:14 / 10.07.25 |
1'073.50 | -14.11% | -12.90% | 2.83% | 2.19% | 1.47% | -12.44% | 17.31% |
|
Roche GS 17:38:56 / 10.07.25 |
263.00 | 1.76% | 6.34% | 2.10% | -3.52% | 2.90% | 4.32% | -19.23% |
|
Sika N 17:34:46 / 10.07.25 |
211.20 | -4.22% | -24.48% | 0.24% | -2.81% | 8.00% | -19.48% | -8.42% |
|
Sonova N 17:31:02 / 10.07.25 |
236.60 | -21.97% | -15.74% | 0.47% | -8.08% | -0.21% | -14.52% | -28.55% |
|
Swiss Life N 17:31:02 / 10.07.25 |
810.60 | 15.81% | 38.73% | 0.25% | 0.47% | 3.50% | 19.63% | 70.03% |
|
Swiss Re N 17:35:19 / 10.07.25 |
141.85 | 7.89% | 49.69% | 2.86% | 3.16% | 0.04% | 28.25% | 91.28% |
|
Swisscom N 17:31:31 / 10.07.25 |
562.00 | 11.50% | 11.17% | 0.00% | -0.44% | 4.85% | 6.95% | 5.46% |
|
UBS N 17:38:17 / 10.07.25 |
28.85 | 2.38% | 8.77% | 3.93% | 8.74% | 25.49% | 4.00% | 81.46% |
|
Zurich Insurance N 17:38:25 / 10.07.25 |
554.80 | 3.45% | 26.80% | 0.25% | -1.63% | -0.89% | 15.34% | 32.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:31:02 / 10.07.25 |
12'131.94 | 1.04% |
12'133.33 17:13 |
12'058.62 09:02 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Givaudan N 17:31:02 / 10.07.25 |
3'858.00 | 0.68% |
3'858.00 17:31 |
3'828.00 10:03 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
10'358 |
|
Swiss Life N 17:31:02 / 10.07.25 |
810.60 | 0.05% |
816.60 11:27 |
809.20 17:01 |
850.80 07.05.25 |
660.00 07.04.25 |
26'410 |
|
Swisscom N 17:31:31 / 10.07.25 |
562.00 | -0.09% |
565.00 11:13 |
559.50 15:43 |
573.50 27.05.25 |
491.00 10.04.25 |
41'907 |
|
Partners N 17:33:14 / 10.07.25 |
1'073.50 | 1.61% |
1'075.50 17:18 |
1'059.50 09:15 |
1'426.50 14.02.25 |
942.00 09.04.25 |
46'264 |
|
Geberit N 17:31:02 / 10.07.25 |
628.40 | 2.41% |
628.60 16:42 |
614.60 09:00 |
648.00 12.06.25 |
486.50 16.01.25 |
60'640 |
|
Lonza N 17:31:02 / 10.07.25 |
569.40 | 1.21% |
569.40 17:31 |
561.60 14:34 |
616.00 06.02.25 |
467.80 07.04.25 |
80'383 |
|
Sonova N 17:31:02 / 10.07.25 |
236.60 | 2.34% |
236.60 17:31 |
232.90 09:01 |
325.70 28.01.25 |
222.40 07.04.25 |
135'731 |
|
Zurich Insurance N 17:38:25 / 10.07.25 |
554.80 | -0.47% |
559.40 11:35 |
554.80 16:55 |
625.20 28.03.25 |
519.60 11.04.25 |
138'699 |
|
Kühne + Nagel N 17:31:02 / 10.07.25 |
174.80 | 1.92% |
174.80 16:19 |
172.10 09:22 |
218.80 10.03.25 |
161.05 07.04.25 |
171'713 |
|
Sika N 17:34:46 / 10.07.25 |
211.20 | 2.18% |
211.20 17:16 |
207.40 09:00 |
245.50 21.02.25 |
178.10 07.04.25 |
267'404 |
|
Swiss Re N 17:35:19 / 10.07.25 |
141.85 | 0.21% |
142.00 15:33 |
141.15 10:27 |
153.65 26.03.25 |
121.75 07.04.25 |
359'167 |
|
Logitech N 17:33:29 / 10.07.25 |
76.32 | 2.06% |
76.32 17:31 |
75.08 09:02 |
94.90 18.02.25 |
54.58 09.04.25 |
370'301 |
|
Richemont N 17:31:02 / 10.07.25 |
151.55 | 0.93% |
152.45 09:43 |
150.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
567'527 |
|
Roche GS 17:38:56 / 10.07.25 |
263.00 | 1.15% |
263.10 17:03 |
260.30 13:25 |
313.80 12.03.25 |
231.90 09.04.25 |
768'022 |
|
Alcon N 17:31:02 / 10.07.25 |
71.26 | 3.85% |
71.26 17:31 |
69.44 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
903'080 |
|
Holcim N 17:36:02 / 10.07.25 |
63.56 | 1.60% |
63.56 17:31 |
62.80 09:57 |
63.56 10.07.25 |
38.43 07.04.25 |
1'566'265 |
|
ABB N 17:35:08 / 10.07.25 |
47.92 | 1.42% |
48.44 13:45 |
47.43 09:00 |
54.00 24.01.25 |
37.25 07.04.25 |
1'995'867 |
|
Amrize N 17:31:02 / 10.07.25 |
40.61 | 1.55% |
40.90 16:28 |
40.25 09:18 |
46.00 23.06.25 |
38.06 01.07.25 |
2'316'857 |
|
Novartis N 17:39:07 / 10.07.25 |
99.21 | 1.70% |
99.52 17:12 |
97.80 09:00 |
101.84 10.03.25 |
81.10 09.04.25 |
2'605'333 |
|
Nestlé N 17:38:46 / 10.07.25 |
77.88 | -0.23% |
78.30 11:01 |
77.12 13:34 |
91.72 24.03.25 |
73.04 06.01.25 |
3'075'846 |
|
UBS N 17:38:17 / 10.07.25 |
28.85 | 1.62% |
28.89 16:11 |
28.46 09:02 |
32.88 04.02.25 |
20.66 07.04.25 |
5'129'916 |