×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SMI Expanded TR

  • Valor: 1939985
  • 13.05.2025 - 17:31:28
  • 3'325.63
  • -0.34%
  • -11.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:31:28 / 13.05.25
47.16 1.14% 0.53 0.0000 0.0000
Adecco N
17:33:11 / 13.05.25
24.48 0.00% 0.00 24.80 24.42
Alcon N
17:31:28 / 13.05.25
79.20 -1.07% -0.86 0.0000 0.0000
ams-OSRAM I
17:31:28 / 13.05.25
8.195 1.80% 0.15 0.0000 8.200
Avolta N
17:31:28 / 13.05.25
44.88 1.54% 0.68 44.84 44.00
Barry Callebaut N
17:31:28 / 13.05.25
798.00 1.40% 11.00 0.0000 797.00
Belimo N
17:31:28 / 13.05.25
768.50 0.79% 6.00 775.00 768.00
BKW N
17:31:28 / 13.05.25
157.20 -1.50% -2.40 156.30 0.0000
Bâloise N
17:32:28 / 13.05.25
186.50 -0.96% -1.80 0.0000 0.0000
Clariant N
17:31:28 / 13.05.25
9.545 2.58% 0.24 0.0000 9.510
Ems-Chemie N
17:31:28 / 13.05.25
608.50 1.08% 6.50 607.00 0.0000
Flughafen Zürich N
17:31:29 / 13.05.25
212.40 0.19% 0.40 215.00 0.0000
Galderma Group N
17:31:28 / 13.05.25
98.00 -2.29% -2.30 98.25 98.35
Galenica N
17:31:28 / 13.05.25
84.00 -1.18% -1.00 83.90 85.00
Geberit N
17:31:28 / 13.05.25
585.00 1.28% 7.40 595.00 0.0000
Georg Fischer N
17:31:28 / 13.05.25
65.90 2.01% 1.30 0.0000 0.0000
Givaudan N
17:31:28 / 13.05.25
3'957.00 -0.50% -20.00 3'955.00 3'994.00
Helvetia N
17:31:28 / 13.05.25
182.80 -0.81% -1.50 182.70 184.00
Holcim N
17:33:19 / 13.05.25
97.12 1.29% 1.24 0.0000 0.0000
Julius Bär N
17:31:28 / 13.05.25
58.82 0.27% 0.16 58.84 0.0000
Kühne + Nagel N
17:35:26 / 13.05.25
187.75 1.40% 2.60 0.0000 189.50
Lindt N
17:31:28 / 13.05.25
118'400.00 -0.50% -600.00 118'200.00 119'200.00
Lindt PS
17:31:28 / 13.05.25
12'200.00 -0.81% -100.00 12'180.00 0.0000
Logitech N
17:31:28 / 13.05.25
72.76 0.78% 0.56 72.70 0.0000
Lonza N
17:31:28 / 13.05.25
573.80 -0.35% -2.00 0.0000 0.0000
1'672.55
-0.37%
3'325.63
-0.34%
47.16
1.14%
24.48
0.00%
79.20
-1.07%
8.20
1.80%
186.50
-0.96%
798.00
1.40%
768.50
0.79%
157.20
-1.50%
156.00
1.04%
9.55
2.58%
44.88
1.54%
608.50
1.08%
212.40
0.19%
98.00
-2.29%
84.00
-1.18%
585.00
1.28%
65.90
2.01%
3'957.00
-0.50%
182.80
-0.81%
97.12
1.29%
58.82
0.27%
187.75
1.40%
118'400.00
-0.50%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
ams-OSRAM I
17:31:28 / 13.05.25
8.195 35.61% -61.92% 19.90% 33.58% -15.53% -39.05% -86.33%
Belimo N
17:31:28 / 13.05.25
768.50 27.19% 64.40% 3.43% 42.45% 13.43% 75.14% 105.25%
Helvetia N
17:31:28 / 13.05.25
182.80 23.36% 59.02% -3.23% 1.78% 13.19% 45.54% 57.25%
Lindt PS
17:31:28 / 13.05.25
12'200.00 22.14% 21.90% -1.93% 2.35% 14.77% 13.59% 24.87%
Avolta N
17:31:28 / 13.05.25
44.88 21.63% 33.62% 4.03% 26.28% 7.11% 15.79% 26.29%
Lindt N
17:31:28 / 13.05.25
118'400.00 19.00% 16.67% -1.33% 3.14% 14.73% 9.63% 13.12%
Swiss Life N
17:38:22 / 13.05.25
820.20 18.55% 42.02% -3.05% 5.72% 6.05% 25.95% 53.71%
Schindler PS
17:31:28 / 13.05.25
294.80 17.33% 39.71% -0.34% 7.59% 6.27% 23.45% 62.50%
Nestlé N
17:32:53 / 13.05.25
85.07 15.13% -11.59% -3.50% -1.52% 3.27% -10.11% -29.17%
Swiss Prime Site N
17:31:28 / 13.05.25
112.00 14.98% 26.43% -5.41% 0.18% 3.04% 31.69% 20.73%
Bâloise N
17:32:28 / 13.05.25
186.50 14.75% 42.87% -2.20% 2.59% 10.81% 26.87% 17.32%
Schindler N
17:31:28 / 13.05.25
284.00 14.55% 42.11% -0.53% 6.57% 6.37% 21.89% 57.68%
Galenica N
17:31:28 / 13.05.25
84.00 14.32% 16.84% -4.76% 1.69% 2.56% 17.81% 14.94%
Swiss Re N
17:31:28 / 13.05.25
146.35 13.15% 56.99% -3.91% 4.69% 2.59% 41.54% 82.78%
Geberit N
17:31:28 / 13.05.25
585.00 12.24% 7.16% -0.03% 4.54% 9.47% 5.41% 12.20%
Richemont N
17:32:15 / 13.05.25
156.00 11.97% 33.39% 7.00% 14.87% -13.55% 14.37% 46.98%
PSP N
17:31:28 / 13.05.25
139.80 10.86% 21.51% -6.17% -0.50% 2.49% 23.83% 17.32%
Holcim N
17:33:19 / 13.05.25
97.12 9.75% 45.23% 4.01% 9.00% -2.74% 23.91% 108.71%
Adecco N
17:33:11 / 13.05.25
24.48 9.48% -40.68% 15.69% 10.07% 9.97% -30.93% -29.17%
SMI Expanded TR
17:31:28 / 13.05.25
3'325.63 7.70% 15.10% -0.13% 6.26% -2.75% 6.22% 12.94%
Lonza N
17:31:28 / 13.05.25
573.80 7.47% 62.79% -3.17% 6.14% -1.98% 13.09% 8.27%
Zurich Insurance N
17:38:04 / 13.05.25
569.80 7.05% 31.21% -4.01% 2.93% 0.04% 25.92% 27.58%
BKW N
17:31:28 / 13.05.25
157.20 6.26% 6.76% -4.26% 1.42% 3.69% 10.94% 39.27%
Swisscom N
17:31:28 / 13.05.25
532.50 5.45% 5.14% -3.36% 0.95% 6.71% 6.08% -9.03%
SMI Expanded PR
17:31:28 / 13.05.25
1'672.55 4.89% 8.70% -0.18% 5.43% -5.28% 3.13% 3.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:31:28 / 13.05.25
47.16 1.14% 47.22
09:34
46.40
09:02
54.00
24.01.25
37.25
07.04.25
2'404'424
Adecco N
17:33:11 / 13.05.25
24.48 0.00% 24.70
12:28
24.22
10:57
29.72
18.03.25
19.670
09.04.25
914'182
Alcon N
17:31:28 / 13.05.25
79.20 -1.07% 80.24
11:28
78.98
16:42
87.00
26.02.25
67.34
07.04.25
893'615
ams-OSRAM I
17:31:28 / 13.05.25
8.195 1.80% 8.250
09:18
8.000
10:26
10.600
24.02.25
4.940
09.04.25
433'253
Avolta N
17:31:28 / 13.05.25
44.88 1.54% 45.16
12:31
44.16
09:01
45.16
13.05.25
27.50
07.04.25
319'672
Barry Callebaut N
17:31:28 / 13.05.25
798.00 1.40% 803.00
14:50
786.50
09:00
1'219.00
18.03.25
707.50
11.04.25
17'275
Belimo N
17:31:28 / 13.05.25
768.50 0.79% 771.00
10:36
758.50
09:02
771.00
13.05.25
443.00
07.04.25
24'215
BKW N
17:31:28 / 13.05.25
157.20 -1.50% 160.20
09:02
156.10
17:13
166.10
04.04.25
143.70
11.03.25
53'914
Bâloise N
17:32:28 / 13.05.25
186.50 -0.96% 187.80
10:59
185.10
15:09
196.40
24.04.25
160.20
07.04.25
90'429
Clariant N
17:31:28 / 13.05.25
9.545 2.58% 9.585
13:07
9.275
09:02
11.180
24.02.25
6.700
07.04.25
884'063
Ems-Chemie N
17:31:28 / 13.05.25
608.50 1.08% 614.50
10:34
602.50
09:03
685.50
11.03.25
536.50
07.04.25
14'844
Flughafen Zürich N
17:31:29 / 13.05.25
212.40 0.19% 213.60
11:12
211.40
09:45
230.00
13.02.25
185.10
07.04.25
30'130
Galderma Group N
17:31:28 / 13.05.25
98.00 -2.29% 101.80
10:00
98.00
17:31
119.60
06.02.25
72.70
09.04.25
282'647
Galenica N
17:31:28 / 13.05.25
84.00 -1.18% 85.25
09:00
83.90
16:42
88.55
06.05.25
74.10
03.01.25
121'476
Geberit N
17:31:28 / 13.05.25
585.00 1.28% 590.40
09:32
582.60
09:01
597.20
14.03.25
486.50
16.01.25
72'209
Georg Fischer N
17:31:28 / 13.05.25
65.90 2.01% 66.35
17:00
64.35
09:05
74.20
07.03.25
50.00
07.04.25
197'323
Givaudan N
17:31:28 / 13.05.25
3'957.00 -0.50% 3'994.00
10:01
3'940.00
09:03
4'112.00
04.03.25
3'440.00
09.04.25
11'970
Helvetia N
17:31:28 / 13.05.25
182.80 -0.81% 184.60
12:27
181.60
09:32
190.00
22.04.25
151.00
03.01.25
85'790
Holcim N
17:33:19 / 13.05.25
97.12 1.29% 97.12
17:31
96.02
09:08
101.95
06.03.25
75.50
07.04.25
689'582
Julius Bär N
17:31:28 / 13.05.25
58.82 0.27% 58.94
16:17
57.92
09:04
65.04
31.01.25
45.50
07.04.25
387'797
Kühne + Nagel N
17:35:26 / 13.05.25
187.75 1.40% 190.90
09:40
185.15
17:19
218.80
10.03.25
161.05
07.04.25
492'691
Lindt N
17:31:28 / 13.05.25
118'400.00 -0.50% 119'000.00
09:04
118'400.00
15:25
120'000.00
06.05.25
97'000.00
13.01.25
51
Lindt PS
17:31:28 / 13.05.25
12'200.00 -0.81% 12'290.00
09:02
12'190.00
17:19
12'550.00
04.03.25
9'755.00
13.01.25
1'324
Logitech N
17:31:28 / 13.05.25
72.76 0.78% 72.88
16:18
71.06
11:32
94.90
18.02.25
54.58
09.04.25
829'049
Lonza N
17:31:28 / 13.05.25
573.80 -0.35% 581.60
09:49
571.80
16:31
616.00
06.02.25
467.80
07.04.25
89'998

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.25
12'165.27 -0.44%
Eurozone 50
17:30 / 13.05.25
552.52 0.36%
L&S Dax
23:00 / 13.05.25
23'570.00 -0.37%
S&P 500 (ETF SPY)
22:15 / 13.05.25
586.84 0.66%
VSMI Vola-Index
17:20 / 13.05.25
14.753 -10.26%
EUR/CHF
04:52 / 14.05.25
0.9385 -0.05%
USD/CHF
04:52 / 14.05.25
0.8388 -0.06%
Gold 1 Uz
04:52 / 14.05.25
3'235.82 -0.39%
Rohöl Brent
23:00 / 13.05.25
66.47 2.36%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.25
12'165.27 -0.44%

Top 5zur Gesamtübersicht

Sika N
17:34 / 13.05.25
218.50 2.20%
Kühne + Nagel N
17:35 / 13.05.25
187.75 1.40%
Holcim N
17:33 / 13.05.25
97.12 1.29%
Geberit N
17:31 / 13.05.25
585.00 1.28%
Partners N
17:32 / 13.05.25
1'191.50 1.23%

Flop 5zur Gesamtübersicht

Novartis N
17:38 / 13.05.25
90.10 -1.72%
Swiss Re N
17:31 / 13.05.25
146.35 -1.41%
Nestlé N
17:32 / 13.05.25
85.07 -1.32%
Zurich Insurance N
17:38 / 13.05.25
569.80 -1.21%
Swiss Life N
17:38 / 13.05.25
820.20 -1.11%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.05.25
16'676.24 -0.27%

Top 5zur Gesamtübersicht

Pierer Mobility
17:31 / 13.05.25
15.220 11.26%
Lastminute.com N
17:31 / 13.05.25
13.850 8.20%
WISeKey N
16:26 / 13.05.25
8.750 7.36%
Gurit Hldg N
17:31 / 13.05.25
14.600 5.80%
Calida N
17:31 / 13.05.25
17.420 5.45%

Flop 5zur Gesamtübersicht

DocMorris N
17:34 / 13.05.25
9.880 -44.46%
Airesis N
15:28 / 13.05.25
0.0750 -11.76%
Xlife Sciences N
17:31 / 13.05.25
20.00 -4.76%
Addex N
15:47 / 13.05.25
0.0568 -4.70%
Bellevue N
17:31 / 13.05.25
9.000 -4.66%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.05.25
2'002.01 -0.06%

Top 5zur Gesamtübersicht

VAT N
17:31 / 13.05.25
329.60 2.62%
Sika N
17:34 / 13.05.25
218.50 2.20%
Straumann N
17:35 / 13.05.25
114.15 2.15%
The Swatch Group I
17:31 / 13.05.25
149.80 2.11%
Kühne + Nagel N
17:35 / 13.05.25
187.75 1.40%

Flop 5zur Gesamtübersicht

Novartis N
17:38 / 13.05.25
90.10 -1.72%
Swiss Re N
17:31 / 13.05.25
146.35 -1.41%
Nestlé N
17:32 / 13.05.25
85.07 -1.32%
Zurich Insurance N
17:38 / 13.05.25
569.80 -1.21%
Swiss Life N
17:38 / 13.05.25
820.20 -1.11%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.05.25
2'747.77 0.11%

Top 5zur Gesamtübersicht

VAT N
17:31 / 13.05.25
329.60 2.62%
Clariant N
17:31 / 13.05.25
9.545 2.58%
Temenos N
17:31 / 13.05.25
63.10 2.35%
Straumann N
17:35 / 13.05.25
114.15 2.15%
The Swatch Group I
17:31 / 13.05.25
149.80 2.11%

Flop 5zur Gesamtübersicht

DocMorris N
17:34 / 13.05.25
9.880 -44.46%
Galderma Group N
17:31 / 13.05.25
98.00 -2.29%
PSP N
17:31 / 13.05.25
139.80 -2.17%
BKW N
17:31 / 13.05.25
157.20 -1.50%
Roche I
17:31 / 13.05.25
273.40 -1.44%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.25 Elma Electronic AG Kauf 0.03 1'120.00
13.05.25 DocMorris AG Kauf 0.01 9.80
13.05.25 nebag ag Kauf 0.01 6.45
13.05.25 DocMorris AG Kauf 0.00 5.75
13.05.25 DocMorris AG Kauf 0.02 8.99
12.05.25 VZ Holding AG Verk. 0.07 109.35
12.05.25 Alpine Select AG Kauf 0.02 7.55
12.05.25 Geberit AG Verk. 0.54 595.00
12.05.25 Bystronic AG Kauf 0.07 269.99
12.05.25 Stadler Rail AG Verk. 0.09 22.10

Die Backwarengruppe setzt sich am Investorentag klare und erreichbare Finanzziele für die kommenden Jahre. Die Titel bleiben ein Kauf. Zudem: Idorsia lebt weiter, Geduld mit Kühne + Nagel, Frust mit Tecan und Währungs-Rückenwind für DKSH.

07.05.2025