×
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
- 30.10.2025 - 16:15:43
- 12'303.90
- -0.08%
- -10.20
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 16:15:32 / 30.10.25 |
60.08 | 0.81% | 0.48 | 60.06 | 60.08 | 1'039'142 | |
|
Alcon N 16:15:39 / 30.10.25 |
59.44 | 0.03% | 0.02 | 59.44 | 59.46 | 358'057 | |
|
Amrize N 16:15:01 / 30.10.25 |
42.41 | 0.38% | 0.16 | 42.42 | 42.43 | 703'467 | |
|
Geberit N 16:13:25 / 30.10.25 |
593.40 | 0.27% | 1.60 | 593.40 | 593.60 | 14'090 | |
|
Givaudan N 16:15:20 / 30.10.25 |
3'328.00 | -0.42% | -14.00 | 3'328.00 | 3'330.00 | 7'674 | |
|
Holcim N 16:15:44 / 30.10.25 |
71.84 | 0.22% | 0.16 | 71.82 | 71.86 | 374'602 | |
|
Kühne + Nagel N 16:14:44 / 30.10.25 |
153.35 | -2.57% | -4.05 | 153.30 | 153.35 | 99'485 | |
|
Logitech N 16:15:26 / 30.10.25 |
97.36 | 5.23% | 4.84 | 97.34 | 97.38 | 468'791 | |
|
Lonza N 16:15:13 / 30.10.25 |
556.20 | -1.66% | -9.40 | 556.40 | 556.80 | 44'661 | |
|
Nestlé N 16:15:43 / 30.10.25 |
77.48 | -1.26% | -0.99 | 77.47 | 77.49 | 1'008'054 | |
|
Novartis N 16:15:41 / 30.10.25 |
98.64 | 0.14% | 0.14 | 98.64 | 98.66 | 1'075'655 | |
|
Partners N 16:15:32 / 30.10.25 |
987.00 | -0.30% | -3.00 | 986.80 | 987.20 | 17'507 | |
|
Richemont N 16:15:12 / 30.10.25 |
160.05 | -1.11% | -1.80 | 160.05 | 160.15 | 176'804 | |
|
Roche GS 16:15:44 / 30.10.25 |
261.30 | 0.35% | 0.90 | 261.20 | 261.30 | 233'968 | |
|
Sika N 16:15:26 / 30.10.25 |
156.40 | -1.08% | -1.70 | 156.35 | 156.40 | 240'740 | |
|
SMI 16:15:46 / 30.10.25 |
12'304.58 | -0.08% | -9.52 | ||||
|
Swiss Life N 16:13:51 / 30.10.25 |
880.40 | 0.64% | 5.60 | 880.40 | 880.60 | 16'074 | |
|
Swiss Re N 16:15:08 / 30.10.25 |
149.65 | 0.77% | 1.15 | 149.60 | 149.70 | 169'581 | |
|
Swisscom N 16:15:17 / 30.10.25 |
587.00 | 1.73% | 10.00 | 586.50 | 587.50 | 40'217 | |
|
UBS N 16:15:28 / 30.10.25 |
30.71 | 0.36% | 0.11 | 30.70 | 30.71 | 3'022'945 | |
|
Zurich Insurance N 16:13:51 / 30.10.25 |
569.80 | 0.14% | 0.80 | 569.80 | 570.00 | 66'697 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 16:15:44 / 30.10.25 |
71.84 | 61.21% | 113.32% | 5.62% | 7.22% | 6.43% | 65.90% | 212.90% |
|
Swiss Life N 16:13:51 / 30.10.25 |
880.40 | 25.04% | 49.79% | 1.13% | 3.36% | -0.70% | 24.99% | 82.90% |
|
Logitech N 16:15:26 / 30.10.25 |
97.36 | 23.29% | 16.00% | 10.39% | 8.37% | 24.98% | 37.59% | 82.70% |
|
ABB N 16:15:32 / 30.10.25 |
60.08 | 21.46% | 59.79% | 2.60% | 2.98% | 12.76% | 25.43% | 115.01% |
|
Richemont N 16:15:12 / 30.10.25 |
160.05 | 17.37% | 39.83% | -1.14% | 4.13% | 21.94% | 27.68% | 65.52% |
|
Geberit N 16:13:25 / 30.10.25 |
593.40 | 15.00% | 9.80% | -3.13% | -1.20% | -7.91% | 9.73% | 31.80% |
|
Swisscom N 16:15:17 / 30.10.25 |
587.00 | 14.37% | 14.03% | -0.09% | 0.34% | 1.82% | 11.60% | 18.77% |
|
Swiss Re N 16:15:08 / 30.10.25 |
149.65 | 13.19% | 57.04% | 0.17% | 1.77% | -3.23% | 35.25% | 96.90% |
|
Novartis N 16:15:41 / 30.10.25 |
98.64 | 11.05% | 16.06% | -5.63% | -5.17% | 6.01% | 5.16% | 29.78% |
|
UBS N 16:15:28 / 30.10.25 |
30.71 | 10.35% | 17.24% | 1.02% | -4.09% | -2.45% | 15.71% | 91.73% |
|
SMI 16:15:46 / 30.10.25 |
12'304.58 | 6.07% | 10.56% | -2.01% | -0.99% | 3.84% | 4.34% | 14.31% |
|
Zurich Insurance N 16:13:51 / 30.10.25 |
569.80 | 5.61% | 29.44% | 0.28% | 0.07% | -1.38% | 11.55% | 34.29% |
|
Lonza N 16:15:13 / 30.10.25 |
556.20 | 5.56% | 59.91% | -3.10% | 2.54% | 1.16% | 4.43% | 9.83% |
|
Nestlé N 16:15:43 / 30.10.25 |
77.48 | 4.79% | -19.53% | -3.92% | 3.82% | 7.51% | -5.03% | -27.18% |
|
Roche GS 16:15:44 / 30.10.25 |
261.30 | 1.92% | 6.50% | -3.79% | -8.09% | 4.90% | -2.46% | -21.50% |
|
Givaudan N 16:15:20 / 30.10.25 |
3'328.00 | -15.73% | -4.08% | -6.09% | 2.84% | -2.55% | -18.77% | 10.01% |
|
Partners N 16:15:32 / 30.10.25 |
987.00 | -19.51% | -18.38% | 0.84% | -4.45% | -12.54% | -17.27% | 9.76% |
|
Alcon N 16:15:39 / 30.10.25 |
59.44 | -22.73% | -9.48% | -2.46% | -0.83% | -13.45% | -25.31% | -2.33% |
|
Kühne + Nagel N 16:14:44 / 30.10.25 |
153.35 | -24.25% | -45.69% | -1.70% | 0.49% | -9.53% | -28.87% | -26.21% |
|
Sika N 16:15:26 / 30.10.25 |
156.40 | -26.74% | -42.24% | -11.61% | -12.28% | -18.58% | -34.97% | -30.23% |
|
Amrize N 16:15:01 / 30.10.25 |
42.41 | 0.00% | 0.00% | 10.88% | 11.61% | 12.05% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 16:15:32 / 30.10.25 |
60.08 | 0.81% |
60.16 10:10 |
59.02 09:01 |
61.06 16.10.25 |
37.25 07.04.25 |
1'039'142 |
|
Alcon N 16:15:39 / 30.10.25 |
59.44 | 0.03% |
59.62 14:50 |
59.00 09:00 |
87.00 26.02.25 |
57.68 14.10.25 |
358'057 |
|
Amrize N 16:15:01 / 30.10.25 |
42.41 | 0.38% |
42.58 09:09 |
41.84 13:50 |
46.00 23.06.25 |
35.20 07.08.25 |
703'467 |
|
Geberit N 16:13:25 / 30.10.25 |
593.40 | 0.27% |
593.60 16:10 |
587.80 12:50 |
653.80 07.08.25 |
486.50 16.01.25 |
14'090 |
|
Givaudan N 16:15:20 / 30.10.25 |
3'328.00 | -0.42% |
3'364.00 09:07 |
3'286.00 12:52 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
7'674 |
|
Holcim N 16:15:44 / 30.10.25 |
71.84 | 0.22% |
72.00 09:55 |
71.24 15:06 |
72.00 30.10.25 |
38.43 07.04.25 |
374'602 |
|
Kühne + Nagel N 16:14:44 / 30.10.25 |
153.35 | -2.57% |
156.30 09:00 |
153.05 15:37 |
218.80 10.03.25 |
147.40 30.09.25 |
99'485 |
|
Logitech N 16:15:26 / 30.10.25 |
97.36 | 5.23% |
97.36 16:14 |
92.98 09:00 |
97.36 30.10.25 |
54.58 09.04.25 |
468'791 |
|
Lonza N 16:15:13 / 30.10.25 |
556.20 | -1.66% |
565.80 09:00 |
552.80 14:30 |
616.00 06.02.25 |
467.80 07.04.25 |
44'661 |
|
Nestlé N 16:15:43 / 30.10.25 |
77.48 | -1.26% |
78.80 09:04 |
77.37 15:41 |
91.72 24.03.25 |
69.90 04.08.25 |
1'008'054 |
|
Novartis N 16:15:41 / 30.10.25 |
98.64 | 0.14% |
98.68 14:02 |
97.61 09:00 |
106.88 09.10.25 |
81.10 09.04.25 |
1'075'655 |
|
Partners N 16:15:32 / 30.10.25 |
987.00 | -0.30% |
990.80 09:53 |
982.00 09:03 |
1'426.50 14.02.25 |
942.00 09.04.25 |
17'507 |
|
Richemont N 16:15:12 / 30.10.25 |
160.05 | -1.11% |
160.90 09:35 |
158.40 13:47 |
187.55 14.02.25 |
120.60 07.04.25 |
176'804 |
|
Roche GS 16:15:44 / 30.10.25 |
261.30 | 0.35% |
262.30 14:23 |
258.30 09:00 |
313.80 12.03.25 |
231.90 09.04.25 |
233'968 |
|
Sika N 16:15:26 / 30.10.25 |
156.40 | -1.08% |
158.00 09:00 |
155.05 12:35 |
245.50 21.02.25 |
155.05 30.10.25 |
240'740 |
|
SMI 16:15:46 / 30.10.25 |
12'304.58 | -0.08% |
12'314.93 10:09 |
12'258.96 15:04 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
|
Swiss Life N 16:13:51 / 30.10.25 |
880.40 | 0.64% |
880.60 16:13 |
871.40 10:44 |
912.20 21.08.25 |
660.00 07.04.25 |
16'074 |
|
Swiss Re N 16:15:08 / 30.10.25 |
149.65 | 0.77% |
149.65 16:14 |
147.25 12:50 |
156.80 07.08.25 |
121.75 07.04.25 |
169'581 |
|
Swisscom N 16:15:17 / 30.10.25 |
587.00 | 1.73% |
588.50 16:09 |
571.00 15:34 |
598.50 22.10.25 |
491.00 10.04.25 |
40'217 |
|
UBS N 16:15:28 / 30.10.25 |
30.71 | 0.36% |
30.81 14:53 |
30.40 11:40 |
33.77 22.09.25 |
20.66 07.04.25 |
3'022'945 |
|
Zurich Insurance N 16:13:51 / 30.10.25 |
569.80 | 0.14% |
572.40 09:01 |
566.20 13:36 |
625.20 28.03.25 |
519.60 11.04.25 |
66'697 |