×

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
  • 24.01.2025 - 16:47:01
  • 12'267.10
  • 0.01%
  • 1.70
Börse:SIX Swiss Exchange

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SMI
16:47:02 / 24.01.25
12'267.10 0.01% 1.70
ABB N
16:46:58 / 24.01.25
53.80 0.41% 0.22 53.78 53.80 920'838
Alcon N
16:46:50 / 24.01.25
80.36 -0.12% -0.10 80.38 80.40 268'954
Richemont N
16:46:59 / 24.01.25
171.75 0.97% 1.65 171.70 171.75 680'857
Geberit N
16:46:03 / 24.01.25
497.20 -0.26% -1.30 497.20 497.30 42'295
Givaudan N
16:46:42 / 24.01.25
3'807.00 -3.40% -134.00 3'806.00 3'808.00 24'414
Holcim N
16:46:30 / 24.01.25
90.80 1.09% 0.98 90.80 90.82 513'995
Kühne + Nagel N
16:42:32 / 24.01.25
204.80 -0.87% -1.80 204.70 204.90 67'006
Logitech N
16:46:50 / 24.01.25
82.26 0.02% 0.02 82.24 82.28 382'826
Lonza N
16:46:38 / 24.01.25
588.60 0.93% 5.40 588.40 588.80 56'985
Nestlé N
16:46:51 / 24.01.25
74.56 -0.19% -0.14 74.54 74.56 2'644'703
Novartis N
16:46:49 / 24.01.25
90.12 -0.16% -0.14 90.11 90.13 1'962'447
Partners N
16:46:02 / 24.01.25
1'390.00 -1.00% -14.00 1'390.00 1'391.00 33'582
Roche GS
16:46:52 / 24.01.25
274.90 0.18% 0.50 274.80 275.00 438'712
Sika N
16:45:38 / 24.01.25
232.10 1.53% 3.50 232.10 232.20 283'251
Sonova N
16:46:05 / 24.01.25
318.30 1.11% 3.50 318.40 318.50 50'037
Swiss Life N
16:47:00 / 24.01.25
728.80 -0.52% -3.80 728.60 729.00 30'906
Swiss Re N
16:46:07 / 24.01.25
138.00 -0.43% -0.60 137.95 138.05 323'187
Swisscom N
16:43:48 / 24.01.25
505.00 -0.49% -2.50 504.50 505.00 48'174
UBS N
16:46:58 / 24.01.25
31.70 0.00% 0.00 31.70 31.71 2'544'728
Zurich Insurance N
16:46:23 / 24.01.25
536.80 -0.59% -3.20 536.80 537.00 107'029
SMI
12'267.10
0.01%
ABB N
53.80
0.41%
Alcon N
80.36
-0.12%
Richemont N
171.75
0.97%
Geberit N
497.20
-0.26%
Givaudan N
3'807.00
-3.40%
Holcim N
90.80
1.09%
Kühne + Nagel N
204.80
-0.87%
Logitech N
82.26
0.02%
Lonza N
588.60
0.93%
Nestlé N
74.56
-0.19%
Novartis N
90.12
-0.16%
Partners N
1'390.00
-1.00%
Roche GS
274.90
0.18%
Sika N
232.10
1.53%
Sonova N
318.30
1.11%
Swiss Life N
728.80
-0.52%
Swiss Re N
138.00
-0.43%
Swisscom N
505.00
-0.49%
UBS N
31.70
0.00%
Zurich Insurance N
536.80
-0.59%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Richemont N
16:46:59 / 24.01.25 		171.75 23.35% 46.95% 4.89% 25.05% 35.72% 33.66% 26.61%
UBS N
16:46:58 / 24.01.25 		31.70 14.32% 21.46% 1.83% 14.65% 16.97% 22.87% 81.25%
Partners N
16:46:02 / 24.01.25 		1'390.00 14.15% 15.75% 4.75% 12.73% 16.03% 21.45% 7.75%
Logitech N
16:46:50 / 24.01.25 		82.26 9.59% 3.11% 3.21% 9.56% 13.40% 11.34% 16.59%
ABB N
16:46:58 / 24.01.25 		53.80 9.19% 43.65% 6.11% 8.60% 11.13% 46.35% 65.49%
Lonza N
16:46:38 / 24.01.25 		588.60 8.85% 64.89% 6.17% 9.41% 7.21% 38.98% -9.22%
Roche GS
16:46:52 / 24.01.25 		274.90 7.40% 12.23% 3.58% 8.40% 0.66% 11.09% -23.92%
Sonova N
16:46:05 / 24.01.25 		318.30 6.24% 14.72% 5.19% 7.32% -0.78% 14.25% -2.63%
Sika N
16:45:38 / 24.01.25 		232.10 5.93% -16.48% 3.34% 7.16% -4.45% -4.01% -30.18%
SMI
16:47:02 / 24.01.25 		12'267.10 5.74% 10.12% 2.31% 5.85% 2.51% 7.70% -0.73%
Swiss Re N
16:46:07 / 24.01.25 		138.00 5.64% 46.57% 1.58% 4.82% 23.32% 39.03% 42.98%
Swiss Life N
16:47:00 / 24.01.25 		728.80 4.72% 25.45% 0.47% 4.50% 2.16% 19.44% 27.14%
Alcon N
16:46:50 / 24.01.25 		80.36 4.63% 22.58% 4.09% 4.15% 0.20% 21.13% 13.01%
Holcim N
16:46:30 / 24.01.25 		90.80 2.82% 36.05% 4.10% 3.89% 5.02% 41.43% 78.71%
Novartis N
16:46:49 / 24.01.25 		90.12 1.76% 6.35% 0.90% 1.46% -5.62% -2.53% 19.23%
Swisscom N
16:43:48 / 24.01.25 		505.00 0.59% 0.30% -1.46% 0.40% -5.16% -3.26% -2.10%
Zurich Insurance N
16:46:23 / 24.01.25 		536.80 0.22% 22.84% -0.48% -0.52% 4.11% 21.26% 24.65%
Nestlé N
16:46:51 / 24.01.25 		74.56 -0.24% -23.39% 0.49% 0.19% -9.86% -24.30% -38.28%
Kühne + Nagel N
16:42:32 / 24.01.25 		204.80 -0.58% -28.71% 1.49% -1.30% -5.84% -29.69% -20.93%
Givaudan N
16:46:42 / 24.01.25 		3'807.00 -0.63% 13.12% -3.13% -4.39% -7.89% 4.62% -5.01%
Geberit N
16:46:03 / 24.01.25 		497.20 -3.13% -7.51% -1.70% -3.83% -7.13% -1.78% -22.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SMI
16:47:02 / 24.01.25 		12'267.10 0.01% 12'335.85
09:15 		12'264.76
16:44 		12'335.85
24.01.25 		11'570.13
03.01.25
ABB N
16:46:58 / 24.01.25 		53.80 0.41% 53.98
10:25 		53.64
09:00 		53.98
24.01.25 		48.34
13.01.25 		920'838
Alcon N
16:46:50 / 24.01.25 		80.36 -0.12% 80.98
09:05 		80.02
15:37 		81.24
23.01.25 		73.68
15.01.25 		268'954
Richemont N
16:46:59 / 24.01.25 		171.75 0.97% 175.70
09:00 		170.85
15:32 		175.70
24.01.25 		133.70
03.01.25 		680'857
Geberit N
16:46:03 / 24.01.25 		497.20 -0.26% 502.60
10:20 		495.10
09:00 		520.40
07.01.25 		486.50
16.01.25 		42'295
Givaudan N
16:46:42 / 24.01.25 		3'807.00 -3.40% 3'986.00
09:13 		3'780.00
09:00 		3'998.00
03.01.25 		3'780.00
24.01.25 		24'414
Holcim N
16:46:30 / 24.01.25 		90.80 1.09% 91.32
09:44 		90.12
09:00 		91.32
24.01.25 		84.30
14.01.25 		513'995
Kühne + Nagel N
16:42:32 / 24.01.25 		204.80 -0.87% 208.40
09:39 		204.60
16:06 		209.90
06.01.25 		198.70
17.01.25 		67'006
Logitech N
16:46:50 / 24.01.25 		82.26 0.02% 83.76
09:06 		82.14
16:42 		83.76
24.01.25 		73.82
03.01.25 		382'826
Lonza N
16:46:38 / 24.01.25 		588.60 0.93% 589.00
12:03 		582.00
09:42 		589.00
24.01.25 		532.20
15.01.25 		56'985
Nestlé N
16:46:51 / 24.01.25 		74.56 -0.19% 75.38
09:12 		74.24
12:57 		75.58
09.01.25 		73.04
06.01.25 		2'644'703
Novartis N
16:46:49 / 24.01.25 		90.12 -0.16% 90.97
09:00 		89.89
10:45 		92.08
09.01.25 		88.10
07.01.25 		1'962'447
Partners N
16:46:02 / 24.01.25 		1'390.00 -1.00% 1'412.50
09:00 		1'388.50
16:04 		1'412.50
24.01.25 		1'230.00
03.01.25 		33'582
Roche GS
16:46:52 / 24.01.25 		274.90 0.18% 276.10
16:16 		273.70
09:01 		276.30
22.01.25 		254.10
03.01.25 		438'712
Sika N
16:45:38 / 24.01.25 		232.10 1.53% 234.50
09:53 		229.90
09:00 		234.50
24.01.25 		211.70
03.01.25 		283'251
Sonova N
16:46:05 / 24.01.25 		318.30 1.11% 319.10
16:29 		315.80
09:44 		320.00
22.01.25 		291.20
06.01.25 		50'037
Swiss Life N
16:47:00 / 24.01.25 		728.80 -0.52% 734.00
09:00 		728.60
16:43 		735.20
23.01.25 		694.60
13.01.25 		30'906
Swiss Re N
16:46:07 / 24.01.25 		138.00 -0.43% 138.80
09:34 		137.65
11:39 		138.80
24.01.25 		129.40
13.01.25 		323'187
Swisscom N
16:43:48 / 24.01.25 		505.00 -0.49% 508.00
09:00 		504.50
13:57 		516.00
17.01.25 		500.00
07.01.25 		48'174
UBS N
16:46:58 / 24.01.25 		31.70 0.00% 32.03
09:42 		31.65
13:48 		32.03
24.01.25 		27.78
03.01.25 		2'544'728
Zurich Insurance N
16:46:23 / 24.01.25 		536.80 -0.59% 541.00
09:02 		535.40
13:09 		551.80
07.01.25 		523.00
13.01.25 		107'029

Handel

Kurs 12'267.10
Vortag 12'265.40
+/-% 0.01%
+/- 1.700
Eröffnung 12'320.40
Tageshoch 12'335.85
Tagestief 12'264.76

Stammdaten

Gesellschaft Swiss Market Index SMI
Währung CHF
ISIN CH0009980894
Valor 998089
Symbol SMI

Hoch / Tief

12'267.10
Intraday
12'264.76
16:44
12'335.85
09:15
12'267.10
YTD
11'570.13
03.01.25
12'335.85
24.01.25
12'267.10
1 Jahr
11'064.90
09.02.24
12'483.57
30.08.24

Performance

Intraday 0.01%
1 Monat 5.85%
3 Monate 2.51%
YTD 5.74%
1 Jahr 7.70%
3 Jahre -0.73%