×
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
- 30.12.2024 - 17:06:19
- 11'564.33
- -0.22%
- -25.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:06:07 / 30.12.24 |
48.88 | -1.33% | -0.66 | 48.87 | 48.88 | 683'255 | |
|
Alcon N 17:04:27 / 30.12.24 |
76.58 | -0.75% | -0.58 | 76.54 | 76.58 | 140'187 | |
|
Geberit N 17:05:54 / 30.12.24 |
513.00 | -0.77% | -4.00 | 512.80 | 513.20 | 17'522 | |
|
Givaudan N 17:06:13 / 30.12.24 |
3'950.00 | -0.80% | -32.00 | 3'950.00 | 3'952.00 | 3'467 | |
|
Holcim N 17:05:54 / 30.12.24 |
87.24 | -0.18% | -0.16 | 87.20 | 87.24 | 215'326 | |
|
Kühne + Nagel N 17:04:48 / 30.12.24 |
207.60 | 0.05% | 0.10 | 207.50 | 207.70 | 52'798 | |
|
Logitech N 17:06:11 / 30.12.24 |
74.98 | -0.13% | -0.10 | 74.96 | 75.00 | 135'193 | |
|
Lonza N 17:05:45 / 30.12.24 |
532.40 | -1.04% | -5.60 | 532.20 | 532.60 | 40'503 | |
|
Nestlé N 17:06:10 / 30.12.24 |
74.58 | 0.21% | 0.16 | 74.58 | 74.60 | 1'457'993 | |
|
Novartis N 17:06:19 / 30.12.24 |
88.50 | -0.36% | -0.32 | 88.49 | 88.51 | 1'043'787 | |
|
Partners N 17:05:28 / 30.12.24 |
1'225.00 | -0.65% | -8.00 | 1'224.50 | 1'225.50 | 10'335 | |
|
Richemont N 17:06:17 / 30.12.24 |
137.75 | 0.29% | 0.40 | 137.75 | 137.80 | 242'275 | |
|
Roche GS 17:05:36 / 30.12.24 |
254.60 | 0.39% | 1.00 | 254.60 | 254.70 | 206'633 | |
|
Sika N 17:05:54 / 30.12.24 |
214.90 | -0.78% | -1.70 | 214.80 | 214.90 | 75'516 | |
|
SMI 17:06:21 / 30.12.24 |
11'564.95 | -0.21% | -24.39 | ||||
|
Sonova N 17:06:08 / 30.12.24 |
295.30 | -0.44% | -1.30 | 295.20 | 295.40 | 23'101 | |
|
Swiss Life N 17:01:12 / 30.12.24 |
697.80 | 0.06% | 0.40 | 697.60 | 698.00 | 23'204 | |
|
Swiss Re N 17:06:20 / 30.12.24 |
130.85 | -0.61% | -0.80 | 130.80 | 130.85 | 240'958 | |
|
Swisscom N 17:01:38 / 30.12.24 |
504.00 | 0.20% | 1.00 | 503.50 | 504.00 | 20'952 | |
|
UBS N 17:06:19 / 30.12.24 |
27.66 | 0.04% | 0.01 | 27.65 | 27.67 | 1'544'457 | |
|
Zurich Insurance N 17:05:25 / 30.12.24 |
537.40 | -0.41% | -2.20 | 537.20 | 537.40 | 96'675 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:05:45 / 30.12.24 |
532.40 | 52.11% | 18.74% | 0.00% | 0.68% | 1.10% | 52.11% | -29.51% |
|
Swiss Re N 17:06:20 / 30.12.24 |
130.85 | 39.22% | 52.23% | 0.38% | -1.02% | 18.63% | 39.22% | 46.25% |
|
ABB N 17:06:07 / 30.12.24 |
48.88 | 32.82% | 76.55% | -0.63% | -4.19% | -0.31% | 32.82% | 47.01% |
|
Holcim N 17:05:54 / 30.12.24 |
87.24 | 32.38% | 82.54% | -0.16% | -3.94% | 5.80% | 32.38% | 88.28% |
|
Zurich Insurance N 17:05:25 / 30.12.24 |
537.40 | 22.75% | 22.00% | -0.30% | -4.48% | 6.00% | 22.75% | 35.27% |
|
Swiss Life N 17:01:12 / 30.12.24 |
697.80 | 19.42% | 46.27% | 0.17% | -3.67% | 0.37% | 19.42% | 24.62% |
|
Richemont N 17:06:17 / 30.12.24 |
137.75 | 18.66% | 14.55% | 1.21% | 9.46% | 3.18% | 18.66% | 0.44% |
|
Alcon N 17:04:27 / 30.12.24 |
76.58 | 17.55% | 22.13% | 0.16% | -1.90% | -6.97% | 17.55% | -4.10% |
|
Givaudan N 17:06:13 / 30.12.24 |
3'950.00 | 14.29% | 40.56% | 0.03% | 1.20% | -10.00% | 14.29% | -16.15% |
|
Sonova N 17:06:08 / 30.12.24 |
295.30 | 8.09% | 35.25% | -0.10% | -1.83% | -7.02% | 8.09% | -16.40% |
|
UBS N 17:06:19 / 30.12.24 |
27.66 | 5.94% | 60.71% | 2.18% | -3.15% | 2.67% | 5.94% | 67.37% |
|
Novartis N 17:06:19 / 30.12.24 |
88.50 | 4.65% | 12.11% | 0.94% | -4.98% | -9.44% | 4.65% | 16.85% |
|
SMI 17:06:21 / 30.12.24 |
11'564.95 | 3.84% | 8.01% | 0.67% | -2.23% | -3.70% | 4.05% | -9.93% |
|
Roche GS 17:05:36 / 30.12.24 |
254.60 | 3.72% | -12.70% | 1.43% | -0.62% | -2.11% | 3.72% | -33.26% |
|
Partners N 17:05:28 / 30.12.24 |
1'225.00 | 1.65% | 50.95% | 0.57% | -4.48% | -3.01% | 1.65% | -17.94% |
|
Swisscom N 17:01:38 / 30.12.24 |
504.00 | -0.59% | -0.71% | 0.60% | -0.59% | -7.95% | -0.59% | -2.33% |
|
Geberit N 17:05:54 / 30.12.24 |
513.00 | -4.08% | 18.71% | 0.16% | -3.93% | -2.99% | -4.08% | -30.47% |
|
Logitech N 17:06:11 / 30.12.24 |
74.98 | -5.87% | 31.58% | 0.92% | 3.34% | 1.90% | -5.87% | -3.62% |
|
Sika N 17:05:54 / 30.12.24 |
214.90 | -20.86% | -2.30% | -0.28% | -7.49% | -18.51% | -20.86% | -42.38% |
|
Nestlé N 17:06:10 / 30.12.24 |
74.58 | -23.68% | -30.54% | 0.67% | -2.64% | -10.81% | -23.68% | -41.55% |
|
Kühne + Nagel N 17:04:48 / 30.12.24 |
207.60 | -28.40% | -3.58% | 1.27% | -2.67% | -7.16% | -28.40% | -28.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:06:07 / 30.12.24 |
48.88 | -1.33% |
49.32 09:00 |
48.73 16:30 |
52.48 09.12.24 |
35.15 19.01.24 |
683'255 |
|
Alcon N 17:04:27 / 30.12.24 |
76.58 | -0.75% |
77.22 13:33 |
76.28 16:00 |
85.34 13.09.24 |
62.24 03.01.24 |
140'187 |
|
Geberit N 17:05:54 / 30.12.24 |
513.00 | -0.77% |
517.20 13:34 |
511.80 16:35 |
571.20 28.05.24 |
477.50 25.04.24 |
17'522 |
|
Givaudan N 17:06:13 / 30.12.24 |
3'950.00 | -0.80% |
3'984.00 09:04 |
3'940.00 16:25 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
3'467 |
|
Holcim N 17:05:54 / 30.12.24 |
87.24 | -0.18% |
87.90 13:33 |
87.06 16:24 |
92.76 11.11.24 |
63.02 17.01.24 |
215'326 |
|
Kühne + Nagel N 17:04:48 / 30.12.24 |
207.60 | 0.05% |
208.90 13:26 |
207.10 09:44 |
301.90 12.01.24 |
200.20 19.12.24 |
52'798 |
|
Logitech N 17:06:11 / 30.12.24 |
74.98 | -0.13% |
75.26 13:24 |
74.52 16:00 |
93.50 06.06.24 |
67.52 13.11.24 |
135'193 |
|
Lonza N 17:05:45 / 30.12.24 |
532.40 | -1.04% |
537.60 10:37 |
530.00 16:03 |
589.40 29.07.24 |
339.00 08.01.24 |
40'503 |
|
Nestlé N 17:06:10 / 30.12.24 |
74.58 | 0.21% |
75.10 13:32 |
74.32 09:00 |
100.70 03.01.24 |
72.82 20.12.24 |
1'457'993 |
|
Novartis N 17:06:19 / 30.12.24 |
88.50 | -0.36% |
89.24 13:38 |
88.32 16:49 |
102.72 02.09.24 |
83.63 19.04.24 |
1'043'787 |
|
Partners N 17:05:28 / 30.12.24 |
1'225.00 | -0.65% |
1'235.50 13:35 |
1'223.00 16:35 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
10'335 |
|
Richemont N 17:06:17 / 30.12.24 |
137.75 | 0.29% |
138.05 13:35 |
137.15 09:00 |
151.10 07.06.24 |
104.10 17.01.24 |
242'275 |
|
Roche GS 17:05:36 / 30.12.24 |
254.60 | 0.39% |
255.50 13:38 |
252.90 09:01 |
288.20 02.09.24 |
212.90 03.05.24 |
206'633 |
|
Sika N 17:05:54 / 30.12.24 |
214.90 | -0.78% |
216.90 13:35 |
214.00 16:24 |
287.60 15.05.24 |
210.40 23.12.24 |
75'516 |
|
SMI 17:06:21 / 30.12.24 |
11'564.95 | -0.21% |
11'633.57 13:34 |
11'538.67 16:28 |
12'483.57 30.08.24 |
11'064.90 09.02.24 |
|
|
Sonova N 17:06:08 / 30.12.24 |
295.30 | -0.44% |
297.80 13:33 |
294.50 16:36 |
337.20 29.10.24 |
244.10 19.04.24 |
23'101 |
|
Swiss Life N 17:01:12 / 30.12.24 |
697.80 | 0.06% |
702.20 13:27 |
696.20 16:31 |
739.60 07.11.24 |
573.20 05.01.24 |
23'204 |
|
Swiss Re N 17:06:20 / 30.12.24 |
130.85 | -0.61% |
131.60 09:00 |
130.55 09:32 |
134.30 16.12.24 |
94.88 03.01.24 |
240'958 |
|
Swisscom N 17:01:38 / 30.12.24 |
504.00 | 0.20% |
505.50 13:09 |
502.50 09:01 |
571.00 17.10.24 |
486.80 30.05.24 |
20'952 |
|
UBS N 17:06:19 / 30.12.24 |
27.66 | 0.04% |
27.82 13:34 |
27.52 16:28 |
29.57 30.10.24 |
22.53 05.08.24 |
1'544'457 |
|
Zurich Insurance N 17:05:25 / 30.12.24 |
537.40 | -0.41% |
540.20 13:34 |
536.60 16:28 |
564.00 02.12.24 |
428.20 09.02.24 |
96'675 |