×
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
- 15.12.2025 - 17:30:42
- 13'036.80
- 1.16%
- 149.32
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:36 / 15.12.25 |
58.94 | 1.17% | 0.68 | 58.96 | 0.0000 | 1'877'357 | |
|
Alcon N 17:32:17 / 15.12.25 |
63.24 | 1.18% | 0.74 | 0.0000 | 0.0000 | 625'959 | |
|
Amrize N 17:31:37 / 15.12.25 |
44.55 | 0.45% | 0.20 | 0.0000 | 0.0000 | 1'524'813 | |
|
Geberit N 17:39:00 / 15.12.25 |
619.40 | 0.62% | 3.80 | 610.00 | 0.0000 | 48'590 | |
|
Givaudan N 17:31:37 / 15.12.25 |
3'126.00 | 1.82% | 56.00 | 0.0000 | 0.0000 | 24'864 | |
|
Holcim N 17:31:37 / 15.12.25 |
75.96 | 0.56% | 0.42 | 0.0000 | 75.98 | 774'575 | |
|
Kühne + Nagel N 17:39:26 / 15.12.25 |
176.15 | 1.41% | 2.45 | 0.0000 | 0.0000 | 249'489 | |
|
Logitech N 17:37:33 / 15.12.25 |
88.98 | -0.11% | -0.10 | 0.0000 | 90.20 | 572'012 | |
|
Lonza N 17:36:26 / 15.12.25 |
523.20 | 1.63% | 8.40 | 516.60 | 526.00 | 199'299 | |
|
Nestlé N 17:37:03 / 15.12.25 |
78.95 | 1.28% | 1.00 | 0.0000 | 0.0000 | 2'328'618 | |
|
Novartis N 17:36:31 / 15.12.25 |
107.24 | 1.65% | 1.74 | 0.0000 | 0.0000 | 2'141'603 | |
|
Partners N 17:39:15 / 15.12.25 |
962.20 | 1.14% | 10.80 | 0.0000 | 0.0000 | 60'850 | |
|
Richemont N 17:35:13 / 15.12.25 |
167.85 | 0.90% | 1.50 | 168.50 | 168.50 | 613'576 | |
|
Roche GS 17:31:37 / 15.12.25 |
321.90 | 1.61% | 5.10 | 0.0000 | 0.0000 | 902'188 | |
|
Sika N 17:39:48 / 15.12.25 |
162.55 | 1.75% | 2.80 | 0.0000 | 0.0000 | 442'500 | |
|
SMI 17:30:42 / 15.12.25 |
13'036.80 | 1.16% | 149.32 | ||||
|
Swiss Life N 17:32:05 / 15.12.25 |
890.00 | 2.11% | 18.40 | 891.00 | 888.00 | 56'506 | |
|
Swiss Re N 17:31:36 / 15.12.25 |
130.65 | 0.46% | 0.60 | 0.0000 | 0.0000 | 490'045 | |
|
Swisscom N 17:33:49 / 15.12.25 |
559.00 | 0.36% | 2.00 | 562.00 | 0.0000 | 60'980 | |
|
UBS N 17:35:03 / 15.12.25 |
34.16 | -0.50% | -0.17 | 35.00 | 0.0000 | 4'550'050 | |
|
Zurich Insurance N 17:31:36 / 15.12.25 |
590.40 | 1.13% | 6.60 | 0.0000 | 0.0000 | 199'244 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:31:37 / 15.12.25 |
75.96 | 69.89% | 124.81% | -0.50% | 6.54% | 10.34% | 66.94% | 207.16% |
|
Swiss Life N 17:32:05 / 15.12.25 |
890.00 | 24.59% | 49.25% | 1.55% | 2.96% | 6.87% | 29.14% | 77.95% |
|
Roche GS 17:31:37 / 15.12.25 |
321.90 | 23.99% | 29.57% | 1.32% | 12.08% | 18.74% | 25.60% | 4.55% |
|
UBS N 17:35:03 / 15.12.25 |
34.16 | 23.80% | 31.53% | 3.08% | 10.62% | 2.21% | 20.45% | 102.54% |
|
Richemont N 17:35:13 / 15.12.25 |
167.85 | 20.63% | 43.71% | -2.38% | -1.03% | 12.92% | 23.92% | 35.46% |
|
Geberit N 17:39:00 / 15.12.25 |
619.40 | 19.63% | 14.21% | 0.03% | 0.42% | 5.95% | 15.13% | 35.92% |
|
Novartis N 17:36:31 / 15.12.25 |
107.24 | 18.94% | 24.31% | 0.56% | 1.38% | 9.09% | 21.86% | 31.06% |
|
ABB N 17:31:36 / 15.12.25 |
58.94 | 18.73% | 56.19% | -0.57% | 4.50% | 4.06% | 13.39% | 100.62% |
|
Logitech N 17:37:33 / 15.12.25 |
88.98 | 18.71% | 11.69% | -7.22% | -1.81% | 0.75% | 20.31% | 57.33% |
|
SMI 17:30:42 / 15.12.25 |
13'036.80 | 12.38% | 15.71% | 0.43% | 3.48% | 7.51% | 11.41% | 16.80% |
|
Swisscom N 17:33:49 / 15.12.25 |
559.00 | 10.41% | 10.08% | 0.63% | -4.20% | -2.19% | 10.58% | 9.22% |
|
Zurich Insurance N 17:31:36 / 15.12.25 |
590.40 | 8.35% | 32.80% | 2.50% | 3.91% | 5.47% | 6.80% | 29.59% |
|
Nestlé N 17:37:03 / 15.12.25 |
78.95 | 4.10% | -20.06% | 0.79% | -1.15% | 10.19% | 6.03% | -28.81% |
|
Swiss Re N 17:31:36 / 15.12.25 |
130.65 | -0.88% | 37.53% | 0.11% | -7.70% | -6.88% | -1.66% | 51.08% |
|
Lonza N 17:36:26 / 15.12.25 |
523.20 | -3.92% | 45.55% | -4.63% | -3.00% | -3.25% | -4.14% | 11.09% |
|
Kühne + Nagel N 17:39:26 / 15.12.25 |
176.15 | -16.41% | -40.06% | 6.50% | 15.62% | 13.54% | -14.49% | -19.73% |
|
Alcon N 17:32:17 / 15.12.25 |
63.24 | -18.73% | -4.78% | -1.56% | 3.00% | 2.63% | -16.35% | -4.87% |
|
Givaudan N 17:31:37 / 15.12.25 |
3'126.00 | -22.59% | -11.88% | -5.33% | -5.90% | -4.49% | -22.53% | 0.99% |
|
Partners N 17:39:15 / 15.12.25 |
962.20 | -22.65% | -21.57% | 0.97% | 3.20% | -9.61% | -24.50% | 8.43% |
|
Sika N 17:39:48 / 15.12.25 |
162.55 | -25.97% | -41.63% | 2.72% | 6.98% | -8.58% | -28.23% | -32.71% |
|
Amrize N 17:31:37 / 15.12.25 |
44.55 | 0.00% | 0.00% | 2.46% | 15.41% | 12.93% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:31:36 / 15.12.25 |
58.94 | 1.17% |
58.94 17:19 |
58.34 09:05 |
61.06 16.10.25 |
37.25 07.04.25 |
1'877'357 |
|
Alcon N 17:32:17 / 15.12.25 |
63.24 | 1.18% |
63.44 12:06 |
62.74 09:28 |
87.00 26.02.25 |
57.68 14.10.25 |
625'959 |
|
Amrize N 17:31:37 / 15.12.25 |
44.55 | 0.45% |
45.19 09:34 |
44.49 16:53 |
46.00 23.06.25 |
35.20 07.08.25 |
1'524'813 |
|
Geberit N 17:39:00 / 15.12.25 |
619.40 | 0.62% |
622.40 13:09 |
616.00 09:26 |
653.80 07.08.25 |
486.50 16.01.25 |
48'590 |
|
Givaudan N 17:31:37 / 15.12.25 |
3'126.00 | 1.82% |
3'153.00 15:59 |
3'080.00 09:00 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
24'864 |
|
Holcim N 17:31:37 / 15.12.25 |
75.96 | 0.56% |
76.50 09:18 |
75.60 17:05 |
76.50 15.12.25 |
38.43 07.04.25 |
774'575 |
|
Kühne + Nagel N 17:39:26 / 15.12.25 |
176.15 | 1.41% |
178.75 13:56 |
173.30 09:01 |
218.80 10.03.25 |
147.40 30.09.25 |
249'489 |
|
Logitech N 17:37:33 / 15.12.25 |
88.98 | -0.11% |
90.30 09:00 |
88.46 16:09 |
98.94 03.11.25 |
54.58 09.04.25 |
572'012 |
|
Lonza N 17:36:26 / 15.12.25 |
523.20 | 1.63% |
526.00 14:57 |
495.00 09:08 |
616.00 06.02.25 |
467.80 07.04.25 |
199'299 |
|
Nestlé N 17:37:03 / 15.12.25 |
78.95 | 1.28% |
78.95 17:30 |
77.98 09:28 |
91.72 24.03.25 |
69.90 04.08.25 |
2'328'618 |
|
Novartis N 17:36:31 / 15.12.25 |
107.24 | 1.65% |
107.24 17:30 |
105.20 09:00 |
108.18 03.12.25 |
81.10 09.04.25 |
2'141'603 |
|
Partners N 17:39:15 / 15.12.25 |
962.20 | 1.14% |
976.80 11:43 |
955.00 09:00 |
1'426.50 14.02.25 |
898.80 21.11.25 |
60'850 |
|
Richemont N 17:35:13 / 15.12.25 |
167.85 | 0.90% |
171.40 10:13 |
167.00 16:04 |
187.55 14.02.25 |
120.60 07.04.25 |
613'576 |
|
Roche GS 17:31:37 / 15.12.25 |
321.90 | 1.61% |
322.40 17:19 |
315.70 09:01 |
327.30 10.12.25 |
231.90 09.04.25 |
902'188 |
|
Sika N 17:39:48 / 15.12.25 |
162.55 | 1.75% |
163.30 13:48 |
160.20 09:28 |
245.50 21.02.25 |
147.65 18.11.25 |
442'500 |
|
SMI 17:30:42 / 15.12.25 |
13'036.80 | 1.16% |
13'042.39 14:58 |
12'920.52 09:03 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 17:32:05 / 15.12.25 |
890.00 | 2.11% |
890.00 15:46 |
873.00 09:02 |
912.20 21.08.25 |
660.00 07.04.25 |
56'506 |
|
Swiss Re N 17:31:36 / 15.12.25 |
130.65 | 0.46% |
131.50 15:46 |
130.45 09:05 |
156.80 07.08.25 |
121.75 07.04.25 |
490'045 |
|
Swisscom N 17:33:49 / 15.12.25 |
559.00 | 0.36% |
563.50 13:08 |
556.00 09:00 |
604.00 07.11.25 |
491.00 10.04.25 |
60'980 |
|
UBS N 17:35:03 / 15.12.25 |
34.16 | -0.50% |
34.64 09:41 |
34.02 16:09 |
35.17 12.12.25 |
20.66 07.04.25 |
4'550'050 |
|
Zurich Insurance N 17:31:36 / 15.12.25 |
590.40 | 1.13% |
592.00 11:52 |
586.80 09:06 |
625.20 28.03.25 |
519.60 11.04.25 |
199'244 |