×

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
  • 15.05.2026 - 10:04:38
  • 3'735.77
  • 0.50%
  • 18.75
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
10:03:58 / 15.05.26
85.00 -2.02% -1.75 84.90 85.05 10'013
Sunrise N
10:04:08 / 15.05.26
42.78 0.33% 0.14 42.80 42.88 77'200
ABB N
10:04:25 / 15.05.26
81.82 -1.26% -1.04 81.78 81.82 756'133
Adecco N
10:04:23 / 15.05.26
14.980 -1.77% -0.27 14.970 14.990 491'127
Alcon N
10:04:31 / 15.05.26
50.68 2.16% 1.07 50.66 50.68 366'586
Amrize N
10:03:11 / 15.05.26
39.62 -0.95% -0.38 39.60 39.62 250'066
Avolta N
10:02:07 / 15.05.26
43.98 -0.14% -0.06 43.96 44.02 42'243
Barry Callebaut N
10:00:00 / 15.05.26
1'196.00 0.34% 4.00 1'197.00 1'200.00 814
Belimo N
10:04:34 / 15.05.26
786.50 -0.25% -2.00 785.50 786.50 2'431
Clariant N
10:03:34 / 15.05.26
7.560 2.02% 0.15 7.555 7.570 164'133
Ems-Chemie N
10:00:14 / 15.05.26
666.50 0.00% 0.00 666.00 667.00 513
Flughafen Zürich N
10:04:08 / 15.05.26
217.60 0.83% 1.80 217.20 217.60 3'074
Galderma Group N
10:04:10 / 15.05.26
157.00 -0.85% -1.35 156.90 157.00 50'557
Galenica N
10:04:32 / 15.05.26
82.55 0.73% 0.60 82.50 82.60 5'849
Geberit N
10:04:38 / 15.05.26
505.20 0.36% 1.80 505.00 505.40 21'411
Georg Fischer N
10:04:17 / 15.05.26
42.06 0.05% 0.02 41.94 42.06 35'697
Givaudan N
10:04:23 / 15.05.26
2'679.00 -0.15% -4.00 2'678.00 2'680.00 4'077
Helvetia Baloise N
10:04:08 / 15.05.26
215.20 1.41% 3.00 215.00 215.20 22'338
Holcim N
10:04:38 / 15.05.26
73.84 -3.17% -2.42 73.80 73.86 375'184
Julius Bär N
10:04:09 / 15.05.26
68.52 0.85% 0.58 68.48 68.52 39'963
Kühne + Nagel N
10:02:10 / 15.05.26
173.50 -0.52% -0.90 173.45 173.55 25'533
Lindt N
09:45:46 / 15.05.26
96'000.00 0.10% 100.00 96'100.00 96'400.00 11
Lindt PS
10:02:08 / 15.05.26
9'270.00 0.32% 30.00 9'265.00 9'280.00 391
Logitech N
10:04:21 / 15.05.26
79.70 -1.85% -1.50 79.62 79.70 244'974
Lonza N
10:03:53 / 15.05.26
472.20 -0.42% -2.00 472.30 472.60 31'302
SMI Expanded PR
1'823.10
0.50%
SMI Expanded TR
3'735.77
0.50%
ABB N
81.82
-1.26%
Accelleron N
85.00
-2.02%
Adecco N
14.98
-1.77%
Alcon N
50.68
2.16%
Amrize N
39.62
-0.95%
Avolta N
43.98
-0.14%
Barry Callebaut N
1'196.00
0.34%
Belimo N
786.50
-0.25%
Richemont N
155.80
-0.48%
Clariant N
7.56
2.02%
Ems-Chemie N
666.50
0.00%
Flughafen Zürich N
217.60
0.83%
Galderma Group N
157.00
-0.85%
Galenica N
82.55
0.73%
Geberit N
505.20
0.36%
Georg Fischer N
42.06
0.05%
Givaudan N
2'679.00
-0.15%
Helvetia Baloise N
215.20
1.41%
Holcim N
73.84
-3.17%
Julius Bär N
68.52
0.85%
Kühne + Nagel N
173.50
-0.52%
Lindt N
96'000.00
0.10%
Lindt PS
9'270.00
0.32%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
10:03:50 / 15.05.26 		590.20 53.56% 72.87% -3.50% -0.30% 10.65% 85.02% 84.84%
Accelleron N
10:03:58 / 15.05.26 		85.00 40.94% 85.76% -2.97% 0.95% 13.71% 75.47% 270.73%
ABB N
10:04:25 / 15.05.26 		81.82 39.92% 68.86% -0.24% 8.40% 16.42% 71.89% 150.18%
Ems-Chemie N
10:00:14 / 15.05.26 		666.50 21.29% 8.99% 0.76% -1.26% 5.79% 8.37% -7.37%
Swisscom N
10:04:35 / 15.05.26 		678.50 17.81% 34.39% 1.34% 4.30% -3.55% 22.92% 14.84%
Sandoz Group N
10:04:18 / 15.05.26 		67.20 17.15% 82.30% 0.48% 0.06% 0.24% 71.91% 0.00%
Julius Bär N
10:04:09 / 15.05.26 		68.52 8.88% 15.82% 2.82% 8.73% 3.91% 19.00% 9.16%
SIG Group N
10:00:02 / 15.05.26 		12.030 7.94% -31.54% -7.89% 2.56% -0.41% -28.65% -52.92%
Novartis N
10:04:08 / 15.05.26 		118.14 6.57% 31.68% 4.22% -0.57% -6.58% 29.16% 33.18%
Swiss Prime Site N
10:04:08 / 15.05.26 		130.60 4.87% 30.77% 0.08% -4.53% -5.50% 12.68% 63.86%
Clariant N
10:03:34 / 15.05.26 		7.560 3.49% -23.08% -3.82% -8.59% -4.36% -15.85% -40.55%
PSP N
10:04:16 / 15.05.26 		147.90 2.86% 14.51% -1.73% -6.33% -5.92% 3.14% 47.82%
SMI Expanded TR
10:04:38 / 15.05.26 		3'735.77 2.74% 20.38% 1.14% -0.52% -1.92% 10.75% 22.30%
Kühne + Nagel N
10:02:10 / 15.05.26 		173.50 1.84% -16.07% 0.87% -6.54% -2.91% -10.80% -33.54%
Helvetia Baloise N
10:04:08 / 15.05.26 		215.20 1.43% 42.03% 2.67% -3.24% 8.41% 13.80% 67.48%
Belimo N
10:04:34 / 15.05.26 		786.50 0.96% 31.53% 5.50% 2.28% -14.14% -0.13% 82.27%
Sunrise N
10:04:08 / 15.05.26 		42.78 0.52% 8.44% -6.96% -6.31% -10.73% 2.84% 0.00%
SMI Expanded PR
10:04:38 / 15.05.26 		1'823.10 0.10% 13.76% 1.03% -1.40% -4.43% 7.55% 11.81%
Logitech N
10:04:21 / 15.05.26 		79.70 -0.42% 8.21% -5.46% 1.09% 14.18% 10.51% 43.26%
Roche I
10:03:50 / 15.05.26 		333.80 -1.80% 21.64% 3.34% 0.48% -10.92% 22.00% 4.30%
Holcim N
10:04:38 / 15.05.26 		73.84 -1.93% 71.51% -0.62% -0.27% 0.11% 47.59% 156.92%
UBS N
10:04:38 / 15.05.26 		36.18 -2.00% 30.62% 3.28% 5.02% 10.30% 30.38% 110.15%
Galderma Group N
10:04:10 / 15.05.26 		157.00 -2.31% 57.34% -4.21% 0.10% 1.82% 55.60% 0.00%
Nestlé N
10:04:07 / 15.05.26 		77.83 -2.36% 2.67% 0.46% -1.51% -3.81% -10.00% -33.14%
Roche PS
10:04:08 / 15.05.26 		326.40 -2.50% 25.24% 3.52% 2.00% -11.26% 25.68% 12.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
10:03:58 / 15.05.26 		85.00 -2.02% 86.75
09:01 		84.90
10:01 		90.50
07.05.26 		61.65
13.01.26 		10'013
Sunrise N
10:04:08 / 15.05.26 		42.78 0.33% 43.50
09:01 		42.52
09:44 		50.40
02.03.26 		39.32
21.01.26 		77'200
ABB N
10:04:25 / 15.05.26 		81.82 -1.26% 82.00
09:31 		80.90
09:01 		83.70
12.05.26 		58.76
20.01.26 		756'133
Adecco N
10:04:23 / 15.05.26 		14.980 -1.77% 15.440
09:05 		14.920
09:50 		24.88
07.01.26 		14.920
15.05.26 		491'127
Alcon N
10:04:31 / 15.05.26 		50.68 2.16% 50.72
10:00 		50.02
09:01 		68.34
26.02.26 		47.80
11.05.26 		366'586
Amrize N
10:03:11 / 15.05.26 		39.62 -0.95% 39.81
09:19 		39.38
09:01 		51.34
25.02.26 		39.38
15.05.26 		250'066
Avolta N
10:02:07 / 15.05.26 		43.98 -0.14% 45.34
09:06 		43.98
10:02 		52.95
17.02.26 		41.82
30.04.26 		42'243
Barry Callebaut N
10:00:00 / 15.05.26 		1'196.00 0.34% 1'202.00
09:04 		1'191.00
09:37 		1'538.00
24.02.26 		1'024.00
17.04.26 		814
Belimo N
10:04:34 / 15.05.26 		786.50 -0.25% 799.00
09:09 		783.50
09:02 		921.00
19.01.26 		608.50
23.03.26 		2'431
Clariant N
10:03:34 / 15.05.26 		7.560 2.02% 7.665
09:22 		7.450
09:01 		8.645
12.02.26 		6.550
23.03.26 		164'133
Ems-Chemie N
10:00:14 / 15.05.26 		666.50 0.00% 675.50
09:05 		666.50
09:55 		683.00
06.05.26 		538.50
05.01.26 		513
Flughafen Zürich N
10:04:08 / 15.05.26 		217.60 0.83% 218.20
09:27 		216.00
09:03 		266.60
19.02.26 		214.20
13.05.26 		3'074
Galderma Group N
10:04:10 / 15.05.26 		157.00 -0.85% 159.40
09:01 		156.35
09:42 		171.90
07.05.26 		136.30
23.03.26 		50'557
Galenica N
10:04:32 / 15.05.26 		82.55 0.73% 82.80
09:01 		82.20
09:18 		103.00
19.02.26 		81.10
12.05.26 		5'849
Geberit N
10:04:38 / 15.05.26 		505.20 0.36% 506.80
09:27 		503.20
09:41 		659.80
24.02.26 		502.40
13.05.26 		21'411
Georg Fischer N
10:04:17 / 15.05.26 		42.06 0.05% 42.22
09:17 		41.98
09:47 		56.25
10.02.26 		38.70
23.03.26 		35'697
Givaudan N
10:04:23 / 15.05.26 		2'679.00 -0.15% 2'710.00
09:04 		2'671.00
09:50 		3'237.00
12.01.26 		2'566.00
23.03.26 		4'077
Helvetia Baloise N
10:04:08 / 15.05.26 		215.20 1.41% 216.00
09:30 		214.60
09:01 		225.00
21.04.26 		183.40
09.03.26 		22'338
Holcim N
10:04:38 / 15.05.26 		73.84 -3.17% 75.72
09:01 		73.74
10:03 		82.54
03.02.26 		60.10
09.03.26 		375'184
Julius Bär N
10:04:09 / 15.05.26 		68.52 0.85% 68.66
09:44 		67.86
09:13 		68.66
15.05.26 		54.30
23.03.26 		39'963
Kühne + Nagel N
10:02:10 / 15.05.26 		173.50 -0.52% 174.70
09:01 		172.75
09:46 		200.70
24.04.26 		161.65
23.03.26 		25'533
Lindt N
09:45:46 / 15.05.26 		96'000.00 0.10% 97'000.00
09:11 		96'000.00
09:45 		130'400.00
24.02.26 		94'000.00
12.05.26 		11
Lindt PS
10:02:08 / 15.05.26 		9'270.00 0.32% 9'345.00
09:13 		9'205.00
09:01 		13'010.00
24.02.26 		8'990.00
12.05.26 		391
Logitech N
10:04:21 / 15.05.26 		79.70 -1.85% 80.04
09:58 		77.98
09:13 		86.28
11.05.26 		65.00
28.01.26 		244'974
Lonza N
10:03:53 / 15.05.26 		472.20 -0.42% 477.50
09:09 		470.50
09:43 		585.60
28.01.26 		454.60
23.03.26 		31'302

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:04 / 15.05.26
13'289.19 0.58%
Eurozone 50
10:19 / 15.05.26
603.77 -1.62%
L&S Dax
10:19 / 15.05.26
24'086.50 -0.94%
S&P 500 (ETF SPY)
02:04 / 15.05.26
748.17 0.79%
VSMI Vola-Index
10:04 / 15.05.26
18.660 4.33%
EUR/CHF
10:19 / 15.05.26
0.9140 -0.06%
USD/CHF
10:19 / 15.05.26
0.7858 0.30%
Gold 1 Uz
10:19 / 15.05.26
4'557.46 -2.03%
Rohöl Brent
10:19 / 15.05.26
108.64 1.88%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:04 / 15.05.26
13'289.40 0.58%

Top 5zur Gesamtübersicht

Alcon N
10:04 / 15.05.26
50.68 2.16%
Roche PS
10:04 / 15.05.26
326.40 2.00%
Swiss Re N
10:04 / 15.05.26
121.60 1.80%
Swiss Life N
10:03 / 15.05.26
849.60 1.43%
Nestlé N
10:04 / 15.05.26
77.83 1.24%

Flop 5zur Gesamtübersicht

Holcim N
10:04 / 15.05.26
73.84 -3.17%
Logitech N
10:04 / 15.05.26
79.70 -1.85%
ABB N
10:04 / 15.05.26
81.82 -1.26%
Amrize N
10:03 / 15.05.26
39.62 -0.95%
Sika N
10:03 / 15.05.26
140.20 -0.53%
NAME INTRADAY KURS +/-%
SPI
10:03 / 15.05.26
18'778.11 0.50%

Top 5zur Gesamtübersicht

WISeKey N
10:00 / 15.05.26
14.300 12.95%
Relief Therapeutics N
09:53 / 15.05.26
0.4190 8.83%
Newron Pharma N
10:04 / 15.05.26
15.420 6.79%
Vetropack N
09:16 / 15.05.26
21.20 4.69%
Also N
10:02 / 15.05.26
170.20 4.16%

Flop 5zur Gesamtübersicht

ams-OSRAM I
10:04 / 15.05.26
18.010 -4.10%
Burkhalter N
10:03 / 15.05.26
173.40 -3.56%
R&S Group Hldg N-A
10:03 / 15.05.26
25.50 -3.19%
Holcim N
10:04 / 15.05.26
73.84 -3.17%
Metall Zug N
09:16 / 15.05.26
684.00 -2.56%
NAME INTRADAY KURS +/-%
SLI
10:04 / 15.05.26
2'111.94 0.27%

Top 5zur Gesamtübersicht

Alcon N
10:04 / 15.05.26
50.68 2.16%
Roche PS
10:04 / 15.05.26
326.40 2.00%
Swiss Re N
10:04 / 15.05.26
121.60 1.80%
Swiss Life N
10:03 / 15.05.26
849.60 1.43%
Helvetia Baloise N
10:04 / 15.05.26
215.20 1.41%

Flop 5zur Gesamtübersicht

Holcim N
10:04 / 15.05.26
73.84 -3.17%
Logitech N
10:04 / 15.05.26
79.70 -1.85%
Straumann N
10:04 / 15.05.26
82.26 -1.53%
ABB N
10:04 / 15.05.26
81.82 -1.26%
Amrize N
10:03 / 15.05.26
39.62 -0.95%
NAME INTRADAY KURS +/-%
SMIM
10:04 / 15.05.26
2'968.53 0.06%

Top 5zur Gesamtübersicht

Temenos N
10:02 / 15.05.26
71.45 2.36%
Clariant N
10:03 / 15.05.26
7.560 2.02%
Medacta N
09:54 / 15.05.26
138.00 1.92%
Swissquote N
10:02 / 15.05.26
393.40 1.81%
Roche I
10:03 / 15.05.26
333.80 1.71%

Flop 5zur Gesamtübersicht

The Swatch Group I
10:04 / 15.05.26
197.35 -2.25%
Accelleron N
10:03 / 15.05.26
85.00 -2.02%
Adecco N
10:04 / 15.05.26
14.980 -1.77%
SIG Group N
10:00 / 15.05.26
12.030 -1.72%
Straumann N
10:04 / 15.05.26
82.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.26 Forbo Holding AG Kauf 0.21 710.00
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 CPH Group AG Kauf 0.00 58.73
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 WISeKey International Holding AG Kauf 0.10 12.68
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
12.05.26 CPH Group AG Kauf 0.00 59.51
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026