×
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
- 04.07.2025 - 17:30:21
- 11'972.41
- -0.05%
- -5.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:21 / 04.07.25 |
11'972.41 | -0.05% | -5.95 | ||||
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -1.45% | -0.69 | 46.82 | 47.56 | ||
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | 0.17% | 0.12 | 69.92 | 0.0000 | ||
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 1.12% | 0.44 | 0.0000 | 0.0000 | ||
|
Richemont N 17:30:21 / 04.07.25 |
149.15 | -1.09% | -1.65 | 0.0000 | 149.60 | ||
|
Geberit N 17:30:21 / 04.07.25 |
610.20 | -0.91% | -5.60 | 610.80 | 611.20 | ||
|
Givaudan N 17:30:21 / 04.07.25 |
3'869.00 | -0.13% | -5.00 | 3'865.00 | 0.0000 | ||
|
Holcim N 17:30:21 / 04.07.25 |
59.36 | -0.54% | -0.32 | 0.0000 | 0.0000 | ||
|
Kühne + Nagel N 17:30:21 / 04.07.25 |
171.35 | -1.18% | -2.05 | 0.0000 | 171.50 | ||
|
Logitech N 17:30:21 / 04.07.25 |
73.30 | -0.65% | -0.48 | 71.70 | 73.80 | ||
|
Lonza N 17:30:21 / 04.07.25 |
560.20 | 0.61% | 3.40 | 566.00 | 566.00 | ||
|
Nestlé N 17:30:21 / 04.07.25 |
79.27 | -0.40% | -0.32 | 0.0000 | 0.0000 | ||
|
Novartis N 17:32:47 / 04.07.25 |
98.12 | 1.36% | 1.32 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:21 / 04.07.25 |
1'032.50 | -1.10% | -11.50 | 0.0000 | 1'041.00 | ||
|
Roche GS 17:34:11 / 04.07.25 |
260.00 | 0.93% | 2.40 | 0.0000 | 0.0000 | ||
|
Sika N 17:30:21 / 04.07.25 |
208.50 | -1.04% | -2.20 | 208.30 | 208.50 | ||
|
Sonova N 17:30:21 / 04.07.25 |
234.30 | -0.51% | -1.20 | 233.80 | 233.90 | ||
|
Swiss Life N 17:30:21 / 04.07.25 |
805.00 | -0.45% | -3.60 | 0.0000 | 805.20 | ||
|
Swiss Re N 17:30:21 / 04.07.25 |
138.00 | 0.07% | 0.10 | 0.0000 | 138.10 | ||
|
Swisscom N 17:30:21 / 04.07.25 |
567.50 | 0.98% | 5.50 | 0.0000 | 568.00 | ||
|
UBS N 17:38:00 / 04.07.25 |
27.37 | -1.40% | -0.39 | 27.37 | 0.0000 | ||
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | -0.33% | -1.80 | 0.0000 | 551.60 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:21 / 04.07.25 |
59.36 | 34.22% | 77.61% | -0.20% | 23.23% | 38.35% | 45.17% | 188.10% |
|
Geberit N 17:30:21 / 04.07.25 |
610.20 | 19.67% | 14.25% | -2.90% | -4.18% | 13.42% | 12.96% | 34.40% |
|
Swiss Life N 17:30:21 / 04.07.25 |
805.00 | 15.58% | 38.46% | 0.27% | -2.73% | 8.20% | 22.08% | 74.30% |
|
Swisscom N 17:30:21 / 04.07.25 |
567.50 | 11.40% | 11.07% | 0.71% | 0.35% | 10.09% | 10.95% | 6.97% |
|
Richemont N 17:30:21 / 04.07.25 |
149.15 | 9.35% | 30.28% | -0.27% | -1.58% | 9.87% | 6.69% | 50.42% |
|
Novartis N 17:32:47 / 04.07.25 |
98.12 | 9.13% | 14.06% | 2.02% | 1.07% | 13.97% | 1.56% | 27.14% |
|
Nestlé N 17:30:21 / 04.07.25 |
79.27 | 6.29% | -18.38% | -0.03% | -8.57% | -6.72% | -14.36% | -29.42% |
|
Swiss Re N 17:30:21 / 04.07.25 |
138.00 | 5.11% | 45.83% | 0.47% | -4.66% | -0.04% | 28.49% | 86.50% |
|
Lonza N 17:30:21 / 04.07.25 |
560.20 | 3.92% | 57.42% | -1.13% | -2.30% | 6.99% | 11.55% | 7.24% |
|
SMI 17:30:21 / 04.07.25 |
11'972.41 | 3.20% | 7.55% | -0.07% | -3.18% | 6.52% | -0.28% | 11.22% |
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | 2.71% | 25.89% | -0.65% | -5.09% | 4.23% | 17.11% | 31.79% |
|
Roche GS 17:34:11 / 04.07.25 |
260.00 | 0.82% | 5.36% | -0.61% | -3.06% | 6.64% | 6.86% | -19.60% |
|
UBS N 17:38:00 / 04.07.25 |
27.37 | 0.11% | 6.36% | 2.20% | -1.83% | 20.04% | 0.55% | 81.56% |
|
Logitech N 17:30:21 / 04.07.25 |
73.30 | -1.68% | -7.50% | 1.75% | 4.27% | 28.73% | -13.36% | 48.81% |
|
Givaudan N 17:30:21 / 04.07.25 |
3'869.00 | -2.32% | 11.19% | -0.97% | -7.31% | 4.17% | -9.11% | 14.34% |
|
Sika N 17:30:21 / 04.07.25 |
208.50 | -2.36% | -23.02% | -5.18% | -4.92% | 8.00% | -19.56% | -4.49% |
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -3.26% | 27.27% | -2.11% | -1.04% | 16.17% | -5.93% | 94.99% |
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | -9.31% | 6.25% | -0.71% | -3.00% | -3.37% | -12.70% | 3.44% |
|
Partners N 17:30:21 / 04.07.25 |
1'032.50 | -15.12% | -13.93% | 0.24% | -4.40% | 1.13% | -15.16% | 21.34% |
|
Kühne + Nagel N 17:30:21 / 04.07.25 |
171.35 | -16.55% | -40.17% | -1.86% | -8.61% | -2.89% | -35.12% | -22.76% |
|
Sonova N 17:30:21 / 04.07.25 |
234.30 | -20.52% | -14.18% | -1.84% | -8.62% | 1.17% | -15.05% | -23.93% |
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 0.00% | 0.00% | 1.91% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SMI 17:30:21 / 04.07.25 |
11'972.41 | -0.05% |
12'046.30 15:43 |
11'874.07 10:52 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -1.45% |
47.35 09:01 |
46.62 15:00 |
54.00 24.01.25 |
37.25 07.04.25 |
1'176'632 |
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | 0.17% |
70.02 16:26 |
69.08 09:58 |
87.00 26.02.25 |
67.34 07.04.25 |
590'449 |
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 1.12% |
40.18 09:31 |
39.37 09:00 |
46.00 23.06.25 |
38.06 01.07.25 |
1'360'260 |
|
Richemont N 17:30:21 / 04.07.25 |
149.15 | -1.09% |
150.20 09:00 |
147.60 10:35 |
187.55 14.02.25 |
120.60 07.04.25 |
436'574 |
|
Geberit N 17:30:21 / 04.07.25 |
610.20 | -0.91% |
614.80 09:01 |
608.80 10:52 |
648.00 12.06.25 |
486.50 16.01.25 |
34'866 |
|
Givaudan N 17:30:21 / 04.07.25 |
3'869.00 | -0.13% |
3'876.00 15:52 |
3'836.00 11:34 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
5'195 |
|
Holcim N 17:30:21 / 04.07.25 |
59.36 | -0.54% |
59.70 09:02 |
58.88 10:52 |
60.06 03.07.25 |
38.43 07.04.25 |
748'099 |
|
Kühne + Nagel N 17:30:21 / 04.07.25 |
171.35 | -1.18% |
173.15 09:02 |
171.20 15:02 |
218.80 10.03.25 |
161.05 07.04.25 |
124'209 |
|
Logitech N 17:30:21 / 04.07.25 |
73.30 | -0.65% |
73.80 17:10 |
72.62 10:53 |
94.90 18.02.25 |
54.58 09.04.25 |
236'473 |
|
Lonza N 17:30:21 / 04.07.25 |
560.20 | 0.61% |
564.60 15:43 |
550.80 09:45 |
616.00 06.02.25 |
467.80 07.04.25 |
70'889 |
|
Nestlé N 17:30:21 / 04.07.25 |
79.27 | -0.40% |
79.51 15:57 |
78.88 12:25 |
91.72 24.03.25 |
73.04 06.01.25 |
2'012'445 |
|
Novartis N 17:32:47 / 04.07.25 |
98.12 | 1.36% |
99.65 15:43 |
96.51 09:00 |
101.84 10.03.25 |
81.10 09.04.25 |
2'215'143 |
|
Partners N 17:30:21 / 04.07.25 |
1'032.50 | -1.10% |
1'041.00 16:18 |
1'026.50 10:52 |
1'426.50 14.02.25 |
942.00 09.04.25 |
31'412 |
|
Roche GS 17:34:11 / 04.07.25 |
260.00 | 0.93% |
263.90 15:43 |
255.80 11:34 |
313.80 12.03.25 |
231.90 09.04.25 |
787'398 |
|
Sika N 17:30:21 / 04.07.25 |
208.50 | -1.04% |
209.70 09:01 |
206.50 10:52 |
245.50 21.02.25 |
178.10 07.04.25 |
210'559 |
|
Sonova N 17:30:21 / 04.07.25 |
234.30 | -0.51% |
235.40 09:00 |
232.80 09:10 |
325.70 28.01.25 |
222.40 07.04.25 |
68'165 |
|
Swiss Life N 17:30:21 / 04.07.25 |
805.00 | -0.45% |
808.60 09:05 |
802.80 14:07 |
850.80 07.05.25 |
660.00 07.04.25 |
35'404 |
|
Swiss Re N 17:30:21 / 04.07.25 |
138.00 | 0.07% |
138.45 16:18 |
136.70 10:45 |
153.65 26.03.25 |
121.75 07.04.25 |
350'932 |
|
Swisscom N 17:30:21 / 04.07.25 |
567.50 | 0.98% |
568.00 10:07 |
562.50 09:00 |
573.50 27.05.25 |
491.00 10.04.25 |
50'262 |
|
UBS N 17:38:00 / 04.07.25 |
27.37 | -1.40% |
27.74 09:03 |
27.22 14:50 |
32.88 04.02.25 |
20.66 07.04.25 |
3'426'466 |
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | -0.33% |
553.00 15:53 |
549.40 10:52 |
625.20 28.03.25 |
519.60 11.04.25 |
145'526 |