×
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
- 05.11.2025 - 17:30:08
- 12'363.53
- 0.46%
- 56.64
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:51 / 05.11.25 |
57.86 | -0.48% | -0.28 | 0.0000 | 0.0000 | 2'454'708 | |
|
Alcon N 17:30:57 / 05.11.25 |
59.84 | -1.45% | -0.88 | 0.0000 | 59.00 | 1'115'459 | |
|
Amrize N 17:30:15 / 05.11.25 |
41.26 | 0.29% | 0.12 | 41.66 | 41.66 | 1'206'178 | |
|
Geberit N 17:31:52 / 05.11.25 |
617.80 | 0.55% | 3.40 | 615.00 | 0.0000 | 94'594 | |
|
Givaudan N 17:31:52 / 05.11.25 |
3'320.00 | 1.41% | 46.00 | 3'295.00 | 3'280.00 | 12'269 | |
|
Holcim N 17:30:27 / 05.11.25 |
71.20 | 1.42% | 1.00 | 71.20 | 0.0000 | 690'586 | |
|
Kühne + Nagel N 17:30:08 / 05.11.25 |
150.85 | 0.13% | 0.20 | 0.0000 | 154.00 | 285'766 | |
|
Logitech N 17:31:55 / 05.11.25 |
95.88 | 0.50% | 0.48 | 96.10 | 0.0000 | 342'698 | |
|
Lonza N 17:35:04 / 05.11.25 |
538.40 | -0.30% | -1.60 | 0.0000 | 0.0000 | 100'491 | |
|
Nestlé N 17:39:57 / 05.11.25 |
79.04 | 0.18% | 0.14 | 0.0000 | 0.0000 | 1'903'309 | |
|
Novartis N 17:31:40 / 05.11.25 |
101.58 | 0.10% | 0.10 | 0.0000 | 0.0000 | 1'407'294 | |
|
Partners N 17:30:08 / 05.11.25 |
961.40 | 0.25% | 2.40 | 0.0000 | 970.00 | 39'250 | |
|
Richemont N 17:37:44 / 05.11.25 |
158.50 | 0.63% | 1.00 | 0.0000 | 159.50 | 679'221 | |
|
Roche GS 17:38:04 / 05.11.25 |
265.10 | 0.42% | 1.10 | 0.0000 | 0.0000 | 669'200 | |
|
Sika N 17:38:28 / 05.11.25 |
152.55 | 2.04% | 3.05 | 0.0000 | 0.0000 | 686'211 | |
|
SMI 17:30:08 / 05.11.25 |
12'363.53 | 0.46% | 56.64 | ||||
|
Swiss Life N 17:30:08 / 05.11.25 |
880.20 | -0.18% | -1.60 | 873.80 | 0.0000 | 46'003 | |
|
Swiss Re N 17:31:26 / 05.11.25 |
149.75 | 1.56% | 2.30 | 149.50 | 145.00 | 396'220 | |
|
Swisscom N 17:31:31 / 05.11.25 |
573.00 | -0.69% | -4.00 | 0.0000 | 0.0000 | 74'320 | |
|
UBS N 17:33:17 / 05.11.25 |
31.18 | 2.10% | 0.64 | 0.0000 | 0.0000 | 5'763'386 | |
|
Zurich Insurance N 17:30:37 / 05.11.25 |
567.60 | 0.96% | 5.40 | 0.0000 | 0.0000 | 210'335 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:30:27 / 05.11.25 |
71.20 | 57.88% | 108.92% | -0.67% | 9.07% | 4.86% | 56.97% | 194.02% |
|
Logitech N 17:31:55 / 05.11.25 |
95.88 | 27.13% | 19.61% | 3.63% | 5.66% | 20.51% | 40.05% | 90.04% |
|
Swiss Life N 17:30:08 / 05.11.25 |
880.20 | 26.04% | 50.99% | 0.62% | 1.52% | -1.12% | 20.74% | 82.30% |
|
Geberit N 17:31:52 / 05.11.25 |
617.80 | 19.39% | 13.99% | 4.39% | 2.01% | -2.98% | 20.05% | 46.56% |
|
ABB N 17:31:51 / 05.11.25 |
57.86 | 18.48% | 55.87% | -2.92% | -1.83% | 7.43% | 15.26% | 105.95% |
|
Novartis N 17:31:40 / 05.11.25 |
101.58 | 14.41% | 19.57% | 3.13% | -4.62% | 4.16% | 8.34% | 31.91% |
|
Swisscom N 17:31:31 / 05.11.25 |
573.00 | 14.37% | 14.03% | -0.69% | -3.21% | -1.72% | 9.35% | 18.12% |
|
Richemont N 17:37:44 / 05.11.25 |
158.50 | 14.21% | 36.07% | -2.07% | -0.84% | 20.26% | 26.65% | 51.01% |
|
Swiss Re N 17:31:26 / 05.11.25 |
149.75 | 12.39% | 55.93% | 0.84% | -2.66% | -0.60% | 33.88% | 95.76% |
|
UBS N 17:33:17 / 05.11.25 |
31.18 | 10.13% | 17.01% | 1.90% | -5.00% | -2.13% | 8.19% | 87.94% |
|
SMI 17:30:08 / 05.11.25 |
12'363.53 | 6.57% | 10.50% | 0.40% | -2.25% | 3.21% | 4.36% | 14.08% |
|
Nestlé N 17:39:57 / 05.11.25 |
79.04 | 5.37% | -19.09% | 0.73% | 5.44% | 9.49% | -0.40% | -27.39% |
|
Zurich Insurance N 17:30:37 / 05.11.25 |
567.60 | 4.34% | 27.89% | -0.25% | -2.10% | -2.44% | 9.03% | 30.90% |
|
Roche GS 17:38:04 / 05.11.25 |
265.10 | 3.33% | 7.98% | 1.80% | -8.99% | 6.17% | 0.34% | -19.12% |
|
Lonza N 17:35:04 / 05.11.25 |
538.40 | 0.78% | 52.67% | -4.81% | -1.17% | -2.22% | 0.22% | 12.69% |
|
Givaudan N 17:31:52 / 05.11.25 |
3'320.00 | -17.45% | -6.03% | -0.66% | -2.01% | -0.45% | -15.24% | 12.78% |
|
Alcon N 17:30:57 / 05.11.25 |
59.84 | -21.04% | -7.50% | 0.71% | -2.45% | -14.59% | -24.97% | 5.75% |
|
Partners N 17:30:08 / 05.11.25 |
961.40 | -22.03% | -20.94% | -2.89% | -7.42% | -14.31% | -21.90% | 6.41% |
|
Kühne + Nagel N 17:30:08 / 05.11.25 |
150.85 | -27.50% | -48.02% | -4.16% | -0.82% | -11.68% | -27.41% | -27.92% |
|
Sika N 17:38:28 / 05.11.25 |
152.55 | -30.72% | -45.38% | -3.51% | -11.87% | -19.50% | -36.65% | -33.32% |
|
Amrize N 17:30:15 / 05.11.25 |
41.26 | 0.00% | 0.00% | -2.34% | 5.88% | -0.05% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:51 / 05.11.25 |
57.86 | -0.48% |
58.36 09:15 |
57.30 13:04 |
61.06 16.10.25 |
37.25 07.04.25 |
2'454'708 |
|
Alcon N 17:30:57 / 05.11.25 |
59.84 | -1.45% |
60.56 15:45 |
59.64 09:11 |
87.00 26.02.25 |
57.68 14.10.25 |
1'115'459 |
|
Amrize N 17:30:15 / 05.11.25 |
41.26 | 0.29% |
41.69 11:40 |
40.94 09:02 |
46.00 23.06.25 |
35.20 07.08.25 |
1'206'178 |
|
Geberit N 17:31:52 / 05.11.25 |
617.80 | 0.55% |
627.40 09:07 |
610.60 12:55 |
653.80 07.08.25 |
486.50 16.01.25 |
94'594 |
|
Givaudan N 17:31:52 / 05.11.25 |
3'320.00 | 1.41% |
3'326.00 16:46 |
3'270.00 09:01 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
12'269 |
|
Holcim N 17:30:27 / 05.11.25 |
71.20 | 1.42% |
71.34 16:48 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
690'586 |
|
Kühne + Nagel N 17:30:08 / 05.11.25 |
150.85 | 0.13% |
152.70 09:15 |
150.65 09:00 |
218.80 10.03.25 |
147.40 30.09.25 |
285'766 |
|
Logitech N 17:31:55 / 05.11.25 |
95.88 | 0.50% |
96.14 16:41 |
93.30 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
342'698 |
|
Lonza N 17:35:04 / 05.11.25 |
538.40 | -0.30% |
538.40 16:48 |
529.60 10:32 |
616.00 06.02.25 |
467.80 07.04.25 |
100'491 |
|
Nestlé N 17:39:57 / 05.11.25 |
79.04 | 0.18% |
79.44 09:12 |
78.67 12:17 |
91.72 24.03.25 |
69.90 04.08.25 |
1'903'309 |
|
Novartis N 17:31:40 / 05.11.25 |
101.58 | 0.10% |
102.06 15:48 |
100.80 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
1'407'294 |
|
Partners N 17:30:08 / 05.11.25 |
961.40 | 0.25% |
966.40 16:47 |
949.20 09:04 |
1'426.50 14.02.25 |
939.60 04.11.25 |
39'250 |
|
Richemont N 17:37:44 / 05.11.25 |
158.50 | 0.63% |
159.30 16:48 |
154.80 09:04 |
187.55 14.02.25 |
120.60 07.04.25 |
679'221 |
|
Roche GS 17:38:04 / 05.11.25 |
265.10 | 0.42% |
265.30 16:06 |
260.60 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
669'200 |
|
Sika N 17:38:28 / 05.11.25 |
152.55 | 2.04% |
153.80 16:45 |
148.20 09:01 |
245.50 21.02.25 |
147.75 04.11.25 |
686'211 |
|
SMI 17:30:08 / 05.11.25 |
12'363.53 | 0.46% |
12'387.56 16:45 |
12'255.77 09:02 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:30:08 / 05.11.25 |
880.20 | -0.18% |
884.20 09:03 |
872.40 11:43 |
912.20 21.08.25 |
660.00 07.04.25 |
46'003 |
|
Swiss Re N 17:31:26 / 05.11.25 |
149.75 | 1.56% |
150.15 17:16 |
147.55 10:33 |
156.80 07.08.25 |
121.75 07.04.25 |
396'220 |
|
Swisscom N 17:31:31 / 05.11.25 |
573.00 | -0.69% |
580.50 09:59 |
571.50 15:15 |
598.50 22.10.25 |
491.00 10.04.25 |
74'320 |
|
UBS N 17:33:17 / 05.11.25 |
31.18 | 2.10% |
31.53 14:34 |
30.40 09:01 |
33.77 22.09.25 |
20.66 07.04.25 |
5'763'386 |
|
Zurich Insurance N 17:30:37 / 05.11.25 |
567.60 | 0.96% |
569.60 17:08 |
561.60 10:30 |
625.20 28.03.25 |
519.60 11.04.25 |
210'335 |