×
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
- 28.11.2025 - 17:31:51
- 12'833.96
- 0.02%
- 2.91
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:36:24 / 28.11.25 |
57.72 | 1.05% | 0.60 | 58.00 | 0.0000 | ||
|
Alcon N 17:33:19 / 28.11.25 |
63.86 | -0.13% | -0.08 | 63.50 | 64.26 | ||
|
Amrize N 17:36:46 / 28.11.25 |
41.40 | 1.97% | 0.80 | 40.41 | 41.50 | ||
|
Geberit N 17:31:51 / 28.11.25 |
625.60 | -0.41% | -2.60 | 624.80 | 624.80 | ||
|
Givaudan N 17:32:32 / 28.11.25 |
3'387.00 | 1.71% | 57.00 | 0.0000 | 3'400.00 | ||
|
Holcim N 17:31:51 / 28.11.25 |
75.22 | 0.21% | 0.16 | 0.0000 | 75.46 | ||
|
Kühne + Nagel N 17:31:51 / 28.11.25 |
161.10 | -0.03% | -0.05 | 0.0000 | 162.50 | ||
|
Logitech N 17:31:51 / 28.11.25 |
90.30 | -0.13% | -0.12 | 89.50 | 0.0000 | ||
|
Lonza N 17:31:51 / 28.11.25 |
550.00 | 0.59% | 3.20 | 552.00 | 552.00 | ||
|
Nestlé N 17:36:29 / 28.11.25 |
79.83 | -0.11% | -0.09 | 0.0000 | 0.0000 | ||
|
Novartis N 17:39:45 / 28.11.25 |
104.48 | -0.15% | -0.16 | 0.0000 | 0.0000 | ||
|
Partners N 17:35:15 / 28.11.25 |
952.80 | 0.02% | 0.20 | 0.0000 | 964.00 | ||
|
Richemont N 17:31:51 / 28.11.25 |
170.30 | 0.09% | 0.15 | 0.0000 | 0.0000 | ||
|
Roche GS 17:36:28 / 28.11.25 |
307.40 | -0.61% | -1.90 | 0.0000 | 0.0000 | ||
|
Sika N 17:31:51 / 28.11.25 |
158.25 | 0.13% | 0.20 | 0.0000 | 160.00 | ||
|
SMI 17:31:51 / 28.11.25 |
12'833.96 | 0.02% | 2.91 | ||||
|
Swiss Life N 17:31:51 / 28.11.25 |
880.80 | 0.05% | 0.40 | 0.0000 | 885.00 | ||
|
Swiss Re N 17:32:28 / 28.11.25 |
141.55 | -0.35% | -0.50 | 142.00 | 142.40 | ||
|
Swisscom N 17:31:51 / 28.11.25 |
576.50 | -1.20% | -7.00 | 573.00 | 585.00 | ||
|
UBS N 17:38:21 / 28.11.25 |
31.02 | 0.36% | 0.11 | 31.11 | 0.0000 | ||
|
Zurich Insurance N 17:31:51 / 28.11.25 |
577.20 | 0.07% | 0.40 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:31:51 / 28.11.25 |
75.22 | 68.81% | 123.38% | 6.73% | 5.44% | 12.50% | 64.69% | 198.90% |
|
Swiss Life N 17:31:51 / 28.11.25 |
880.80 | 25.84% | 50.75% | 2.16% | 0.96% | 5.61% | 22.03% | 74.06% |
|
Richemont N 17:31:51 / 28.11.25 |
170.30 | 23.39% | 47.00% | 4.32% | 7.31% | 17.81% | 38.79% | 48.21% |
|
Geberit N 17:31:51 / 28.11.25 |
625.60 | 22.08% | 16.55% | 0.13% | 6.58% | 4.58% | 17.95% | 34.98% |
|
Roche GS 17:36:28 / 28.11.25 |
307.40 | 21.06% | 26.50% | -2.60% | 18.73% | 12.11% | 20.31% | -0.67% |
|
Logitech N 17:31:51 / 28.11.25 |
90.30 | 20.50% | 13.37% | 2.89% | -6.60% | 5.91% | 26.29% | 60.89% |
|
Novartis N 17:39:45 / 28.11.25 |
104.48 | 17.97% | 23.29% | 1.56% | 5.25% | 0.48% | 12.02% | 32.97% |
|
ABB N 17:36:24 / 28.11.25 |
57.72 | 16.41% | 53.14% | 5.68% | -3.25% | 4.79% | 14.80% | 90.97% |
|
Swisscom N 17:31:51 / 28.11.25 |
576.50 | 15.66% | 15.32% | 0.35% | -2.21% | -1.87% | 13.37% | 15.41% |
|
UBS N 17:38:21 / 28.11.25 |
31.02 | 11.47% | 18.43% | 4.20% | 0.94% | -3.36% | 8.92% | 76.83% |
|
SMI 17:31:51 / 28.11.25 |
12'833.96 | 10.63% | 15.20% | 1.59% | 4.90% | 3.75% | 9.09% | 14.89% |
|
Swiss Re N 17:32:28 / 28.11.25 |
141.55 | 8.27% | 50.22% | 2.20% | -3.44% | 0.43% | 8.76% | 72.02% |
|
Zurich Insurance N 17:31:51 / 28.11.25 |
577.20 | 7.05% | 31.21% | 2.38% | 3.26% | 0.31% | 3.33% | 27.92% |
|
Nestlé N 17:36:29 / 28.11.25 |
79.83 | 6.73% | -18.04% | -1.16% | 3.84% | 5.86% | 4.38% | -29.27% |
|
Lonza N 17:31:51 / 28.11.25 |
550.00 | 2.05% | 54.59% | 2.84% | -0.76% | -4.75% | 4.48% | 8.66% |
|
Givaudan N 17:32:32 / 28.11.25 |
3'387.00 | -16.04% | -4.42% | 2.42% | 2.70% | -3.34% | -12.73% | 2.43% |
|
Alcon N 17:33:19 / 28.11.25 |
63.86 | -16.85% | -2.59% | 3.87% | 6.79% | -0.34% | -18.53% | -0.65% |
|
Kühne + Nagel N 17:31:51 / 28.11.25 |
161.10 | -22.45% | -44.39% | 5.40% | 4.61% | -1.65% | -23.50% | -30.09% |
|
Partners N 17:35:15 / 28.11.25 |
952.80 | -22.55% | -21.47% | 3.81% | -3.01% | -10.79% | -25.56% | 0.95% |
|
Sika N 17:31:51 / 28.11.25 |
158.25 | -26.76% | -42.25% | 4.94% | 0.67% | -14.64% | -30.62% | -35.38% |
|
Amrize N 17:36:46 / 28.11.25 |
41.40 | 0.00% | 0.00% | 7.78% | -0.19% | -2.22% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:36:24 / 28.11.25 |
57.72 | 1.05% |
58.04 17:19 |
57.06 09:02 |
61.06 16.10.25 |
37.25 07.04.25 |
2'465'963 |
|
Alcon N 17:33:19 / 28.11.25 |
63.86 | -0.13% |
64.00 09:22 |
63.62 09:31 |
87.00 26.02.25 |
57.68 14.10.25 |
1'094'626 |
|
Amrize N 17:36:46 / 28.11.25 |
41.40 | 1.97% |
41.45 17:11 |
40.50 09:13 |
46.00 23.06.25 |
35.20 07.08.25 |
1'324'232 |
|
Geberit N 17:31:51 / 28.11.25 |
625.60 | -0.41% |
630.00 09:30 |
625.60 17:31 |
653.80 07.08.25 |
486.50 16.01.25 |
70'554 |
|
Givaudan N 17:32:32 / 28.11.25 |
3'387.00 | 1.71% |
3'387.00 17:31 |
3'328.00 09:02 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
21'492 |
|
Holcim N 17:31:51 / 28.11.25 |
75.22 | 0.21% |
75.30 17:08 |
74.58 11:08 |
75.44 27.11.25 |
38.43 07.04.25 |
889'429 |
|
Kühne + Nagel N 17:31:51 / 28.11.25 |
161.10 | -0.03% |
162.10 16:32 |
160.10 10:21 |
218.80 10.03.25 |
147.40 30.09.25 |
211'708 |
|
Logitech N 17:31:51 / 28.11.25 |
90.30 | -0.13% |
90.70 09:42 |
89.84 13:33 |
98.94 03.11.25 |
54.58 09.04.25 |
409'065 |
|
Lonza N 17:31:51 / 28.11.25 |
550.00 | 0.59% |
551.40 17:12 |
544.60 09:02 |
616.00 06.02.25 |
467.80 07.04.25 |
96'978 |
|
Nestlé N 17:36:29 / 28.11.25 |
79.83 | -0.11% |
80.13 16:39 |
79.46 09:10 |
91.72 24.03.25 |
69.90 04.08.25 |
2'636'270 |
|
Novartis N 17:39:45 / 28.11.25 |
104.48 | -0.15% |
105.00 09:02 |
104.22 16:52 |
106.88 09.10.25 |
81.10 09.04.25 |
2'708'324 |
|
Partners N 17:35:15 / 28.11.25 |
952.80 | 0.02% |
960.20 09:26 |
948.40 15:31 |
1'426.50 14.02.25 |
898.80 21.11.25 |
53'644 |
|
Richemont N 17:31:51 / 28.11.25 |
170.30 | 0.09% |
171.00 09:02 |
169.05 10:46 |
187.55 14.02.25 |
120.60 07.04.25 |
773'013 |
|
Roche GS 17:36:28 / 28.11.25 |
307.40 | -0.61% |
310.40 09:07 |
306.30 15:48 |
316.00 24.11.25 |
231.90 09.04.25 |
1'000'498 |
|
Sika N 17:31:51 / 28.11.25 |
158.25 | 0.13% |
160.15 09:02 |
158.15 17:05 |
245.50 21.02.25 |
147.65 18.11.25 |
483'851 |
|
SMI 17:31:51 / 28.11.25 |
12'833.96 | 0.02% |
12'854.28 16:29 |
12'799.79 10:43 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:31:51 / 28.11.25 |
880.80 | 0.05% |
883.40 16:21 |
872.20 09:47 |
912.20 21.08.25 |
660.00 07.04.25 |
47'060 |
|
Swiss Re N 17:32:28 / 28.11.25 |
141.55 | -0.35% |
142.30 09:01 |
141.20 12:11 |
156.80 07.08.25 |
121.75 07.04.25 |
462'485 |
|
Swisscom N 17:31:51 / 28.11.25 |
576.50 | -1.20% |
582.50 09:03 |
574.50 11:25 |
604.00 07.11.25 |
491.00 10.04.25 |
62'381 |
|
UBS N 17:38:21 / 28.11.25 |
31.02 | 0.36% |
31.09 16:37 |
30.74 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
4'044'367 |
|
Zurich Insurance N 17:31:51 / 28.11.25 |
577.20 | 0.07% |
577.60 16:21 |
573.20 09:46 |
625.20 28.03.25 |
519.60 11.04.25 |
159'884 |