×
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
- 14.10.2025 - 15:44:23
- 12'439.18
- -0.37%
- -45.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:44:00 / 14.10.25 |
58.06 | -1.12% | -0.66 | 58.06 | 58.08 | 920'428 | |
|
Alcon N 15:43:38 / 14.10.25 |
58.84 | 0.41% | 0.24 | 58.84 | 58.88 | 786'927 | |
|
Amrize N 15:43:27 / 14.10.25 |
38.36 | -0.21% | -0.08 | 38.36 | 38.38 | 210'720 | |
|
Geberit N 15:43:36 / 14.10.25 |
600.00 | 0.10% | 0.60 | 600.00 | 600.40 | 15'081 | |
|
Givaudan N 15:43:51 / 14.10.25 |
3'427.00 | 1.78% | 60.00 | 3'425.00 | 3'427.00 | 13'693 | |
|
Holcim N 15:44:12 / 14.10.25 |
67.40 | 1.54% | 1.02 | 67.38 | 67.42 | 389'992 | |
|
Kühne + Nagel N 15:43:49 / 14.10.25 |
148.80 | -0.30% | -0.45 | 148.75 | 148.85 | 65'669 | |
|
Logitech N 15:43:47 / 14.10.25 |
82.94 | -1.43% | -1.20 | 82.92 | 82.98 | 165'753 | |
|
Lonza N 15:43:19 / 14.10.25 |
523.20 | -1.17% | -6.20 | 523.00 | 523.20 | 31'674 | |
|
Nestlé N 15:44:11 / 14.10.25 |
75.17 | -0.17% | -0.13 | 75.17 | 75.18 | 1'105'924 | |
|
Novartis N 15:44:05 / 14.10.25 |
104.24 | -0.25% | -0.26 | 104.26 | 104.28 | 675'045 | |
|
Partners N 15:44:25 / 14.10.25 |
998.40 | -1.10% | -11.10 | 998.20 | 998.60 | 18'785 | |
|
Richemont N 15:44:05 / 14.10.25 |
150.30 | -1.57% | -2.40 | 150.25 | 150.35 | 173'463 | |
|
Roche GS 15:44:15 / 14.10.25 |
288.80 | -0.45% | -1.30 | 288.80 | 288.90 | 285'467 | |
|
Sika N 15:44:02 / 14.10.25 |
172.45 | -0.26% | -0.45 | 172.40 | 172.50 | 129'647 | |
|
SMI 15:44:25 / 14.10.25 |
12'439.18 | -0.37% | -45.62 | ||||
|
Swiss Life N 15:44:16 / 14.10.25 |
882.80 | 1.89% | 16.40 | 882.60 | 882.80 | 22'092 | |
|
Swiss Re N 15:44:10 / 14.10.25 |
149.95 | 0.13% | 0.20 | 149.90 | 150.00 | 268'018 | |
|
Swisscom N 15:43:22 / 14.10.25 |
585.00 | 1.56% | 9.00 | 585.00 | 585.50 | 23'459 | |
|
UBS N 15:44:19 / 14.10.25 |
31.66 | -2.52% | -0.82 | 31.65 | 31.67 | 3'934'972 | |
|
Zurich Insurance N 15:44:22 / 14.10.25 |
575.20 | 1.13% | 6.40 | 575.20 | 575.60 | 77'339 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 15:44:12 / 14.10.25 |
67.40 | 49.29% | 97.55% | 3.76% | -1.00% | 5.41% | 57.80% | 216.02% |
|
Swiss Life N 15:44:16 / 14.10.25 |
882.80 | 23.84% | 48.36% | 2.25% | 7.24% | 6.41% | 23.26% | 96.51% |
|
ABB N 15:44:00 / 14.10.25 |
58.06 | 19.67% | 57.43% | -0.68% | 4.09% | 12.69% | 17.10% | 128.57% |
|
Novartis N 15:44:05 / 14.10.25 |
104.24 | 17.81% | 23.13% | -0.87% | 7.60% | 13.12% | 3.66% | 45.94% |
|
UBS N 15:44:19 / 14.10.25 |
31.66 | 17.13% | 24.44% | -2.58% | -2.49% | 7.91% | 14.34% | 124.78% |
|
Geberit N 15:43:36 / 14.10.25 |
600.00 | 16.48% | 11.21% | -0.83% | 2.01% | -2.22% | 14.50% | 41.33% |
|
Swisscom N 15:43:22 / 14.10.25 |
585.00 | 14.17% | 13.83% | -1.27% | 0.17% | 4.09% | 4.00% | 28.77% |
|
Swiss Re N 15:44:10 / 14.10.25 |
149.95 | 14.14% | 58.37% | -0.83% | 8.86% | 3.02% | 27.83% | 112.53% |
|
Roche GS 15:44:15 / 14.10.25 |
288.80 | 13.54% | 18.65% | 0.10% | 11.76% | 13.66% | 6.45% | -10.02% |
|
Logitech N 15:43:47 / 14.10.25 |
82.94 | 12.13% | 5.49% | -7.70% | -5.36% | 9.68% | 9.68% | 90.10% |
|
Richemont N 15:44:05 / 14.10.25 |
150.30 | 10.73% | 31.92% | -3.09% | -0.76% | 7.24% | 17.56% | 57.07% |
|
SMI 15:44:25 / 14.10.25 |
12'439.18 | 7.23% | 12.09% | -0.66% | 3.50% | 4.59% | 1.80% | 22.07% |
|
Zurich Insurance N 15:44:22 / 14.10.25 |
575.20 | 5.57% | 29.39% | 0.07% | 3.30% | 3.56% | 9.90% | 45.07% |
|
Nestlé N 15:44:11 / 14.10.25 |
75.17 | 0.56% | -22.78% | 0.91% | 4.56% | -3.02% | -10.38% | -28.27% |
|
Lonza N 15:43:19 / 14.10.25 |
523.20 | -1.19% | 49.67% | -3.15% | -4.66% | -5.73% | -2.64% | 10.34% |
|
Givaudan N 15:43:51 / 14.10.25 |
3'427.00 | -15.10% | -3.36% | 3.85% | 2.12% | -5.51% | -23.20% | 21.03% |
|
Partners N 15:44:25 / 14.10.25 |
998.40 | -17.93% | -16.78% | -4.05% | -6.47% | -9.36% | -21.57% | 25.59% |
|
Sika N 15:44:02 / 14.10.25 |
172.45 | -19.88% | -36.83% | -3.93% | -5.58% | -13.82% | -32.64% | -16.95% |
|
Alcon N 15:43:38 / 14.10.25 |
58.84 | -23.80% | -10.73% | -2.90% | -4.04% | -15.44% | -29.95% | 2.95% |
|
Kühne + Nagel N 15:43:49 / 14.10.25 |
148.80 | -28.18% | -48.50% | -2.39% | -10.71% | -11.93% | -33.09% | -26.15% |
|
Amrize N 15:43:27 / 14.10.25 |
38.36 | 0.00% | 0.00% | 1.67% | -9.44% | -3.03% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 15:44:00 / 14.10.25 |
58.06 | -1.12% |
58.50 09:24 |
57.48 12:51 |
60.40 08.10.25 |
37.25 07.04.25 |
920'428 |
|
Alcon N 15:43:38 / 14.10.25 |
58.84 | 0.41% |
59.40 12:42 |
57.68 09:01 |
87.00 26.02.25 |
57.68 14.10.25 |
786'927 |
|
Amrize N 15:43:27 / 14.10.25 |
38.36 | -0.21% |
38.46 11:02 |
37.91 09:06 |
46.00 23.06.25 |
35.20 07.08.25 |
210'720 |
|
Geberit N 15:43:36 / 14.10.25 |
600.00 | 0.10% |
600.80 11:10 |
593.00 09:38 |
653.80 07.08.25 |
486.50 16.01.25 |
15'081 |
|
Givaudan N 15:43:51 / 14.10.25 |
3'427.00 | 1.78% |
3'440.00 09:01 |
3'363.00 09:48 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
13'693 |
|
Holcim N 15:44:12 / 14.10.25 |
67.40 | 1.54% |
67.62 15:29 |
66.50 09:01 |
70.42 12.09.25 |
38.43 07.04.25 |
389'992 |
|
Kühne + Nagel N 15:43:49 / 14.10.25 |
148.80 | -0.30% |
149.95 11:20 |
148.05 14:27 |
218.80 10.03.25 |
147.40 30.09.25 |
65'669 |
|
Logitech N 15:43:47 / 14.10.25 |
82.94 | -1.43% |
83.38 09:01 |
82.36 09:38 |
94.90 18.02.25 |
54.58 09.04.25 |
165'753 |
|
Lonza N 15:43:19 / 14.10.25 |
523.20 | -1.17% |
526.20 09:01 |
519.00 12:53 |
616.00 06.02.25 |
467.80 07.04.25 |
31'674 |
|
Nestlé N 15:44:11 / 14.10.25 |
75.17 | -0.17% |
76.16 11:20 |
74.93 15:12 |
91.72 24.03.25 |
69.90 04.08.25 |
1'105'924 |
|
Novartis N 15:44:05 / 14.10.25 |
104.24 | -0.25% |
104.68 11:17 |
103.68 09:01 |
106.88 09.10.25 |
81.10 09.04.25 |
675'045 |
|
Partners N 15:44:25 / 14.10.25 |
998.40 | -1.10% |
1'005.00 11:11 |
991.40 09:38 |
1'426.50 14.02.25 |
942.00 09.04.25 |
18'785 |
|
Richemont N 15:44:05 / 14.10.25 |
150.30 | -1.57% |
152.40 09:11 |
149.35 12:51 |
187.55 14.02.25 |
120.60 07.04.25 |
173'463 |
|
Roche GS 15:44:15 / 14.10.25 |
288.80 | -0.45% |
290.60 11:12 |
286.10 09:04 |
313.80 12.03.25 |
231.90 09.04.25 |
285'467 |
|
Sika N 15:44:02 / 14.10.25 |
172.45 | -0.26% |
173.15 11:15 |
170.15 09:38 |
245.50 21.02.25 |
170.15 14.10.25 |
129'647 |
|
SMI 15:44:25 / 14.10.25 |
12'439.18 | -0.37% |
12'498.65 11:13 |
12'403.03 14:44 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 15:44:16 / 14.10.25 |
882.80 | 1.89% |
886.20 15:23 |
866.40 09:02 |
912.20 21.08.25 |
660.00 07.04.25 |
22'092 |
|
Swiss Re N 15:44:10 / 14.10.25 |
149.95 | 0.13% |
150.25 15:34 |
147.50 09:03 |
156.80 07.08.25 |
121.75 07.04.25 |
268'018 |
|
Swisscom N 15:43:22 / 14.10.25 |
585.00 | 1.56% |
586.50 15:30 |
578.50 09:03 |
598.00 09.10.25 |
491.00 10.04.25 |
23'459 |
|
UBS N 15:44:19 / 14.10.25 |
31.66 | -2.52% |
32.31 11:06 |
31.26 14:45 |
33.77 22.09.25 |
20.66 07.04.25 |
3'934'972 |
|
Zurich Insurance N 15:44:22 / 14.10.25 |
575.20 | 1.13% |
576.00 15:27 |
567.40 09:03 |
625.20 28.03.25 |
519.60 11.04.25 |
77'339 |