Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 22.12.2025 - 12:57:08
- 3'595.87
- -0.44%
- -16.01
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 12:57:08 / 22.12.25 |
77.90 | -1.13% | -0.89 | 77.89 | 77.91 | 609'025 | |
|
Novartis N 12:56:01 / 22.12.25 |
108.54 | 0.02% | 0.02 | 108.56 | 108.58 | 357'891 | |
|
Partners N 12:56:30 / 22.12.25 |
966.20 | -0.04% | -0.40 | 965.80 | 966.40 | 23'532 | |
|
PSP N 12:49:24 / 22.12.25 |
141.90 | 0.07% | 0.10 | 141.80 | 142.00 | 7'024 | |
|
Richemont N 12:55:41 / 22.12.25 |
168.00 | -0.18% | -0.30 | 168.00 | 168.10 | 62'046 | |
|
Roche GS 12:57:08 / 22.12.25 |
322.70 | -0.86% | -2.80 | 322.70 | 322.80 | 186'656 | |
|
Roche I 12:49:24 / 22.12.25 |
332.00 | -0.66% | -2.20 | 332.00 | 332.40 | 6'460 | |
|
Sandoz Group N 12:56:23 / 22.12.25 |
57.46 | -0.79% | -0.46 | 57.46 | 57.48 | 114'247 | |
|
Schindler N 12:50:32 / 22.12.25 |
280.00 | 0.36% | 1.00 | 279.50 | 280.00 | 4'832 | |
|
Schindler PS 12:56:44 / 22.12.25 |
296.00 | 0.07% | 0.20 | 295.80 | 296.00 | 10'187 | |
|
SGS Rg 12:55:14 / 22.12.25 |
90.10 | -0.16% | -0.14 | 90.08 | 90.12 | 35'814 | |
|
SIG Group N 12:49:17 / 22.12.25 |
10.350 | -1.43% | -0.15 | 10.350 | 10.360 | 170'140 | |
|
Sika N 12:56:30 / 22.12.25 |
161.00 | -0.92% | -1.50 | 161.00 | 161.05 | 75'763 | |
|
SMI Expanded PR 12:57:10 / 22.12.25 |
1'800.97 | -0.45% | -8.08 | ||||
|
SMI Expanded TR 12:57:10 / 22.12.25 |
3'595.76 | -0.45% | -16.12 | ||||
|
Sonova N 12:50:13 / 22.12.25 |
204.70 | -0.68% | -1.40 | 204.50 | 204.60 | 13'174 | |
|
Straumann N 12:56:20 / 22.12.25 |
92.98 | -1.38% | -1.30 | 92.94 | 93.00 | 67'414 | |
|
Swiss Life N 12:55:07 / 22.12.25 |
908.00 | -0.31% | -2.80 | 908.00 | 908.40 | 11'547 | |
|
Swiss Prime Site N 12:57:00 / 22.12.25 |
120.60 | -0.08% | -0.10 | 120.50 | 120.70 | 16'723 | |
|
Swiss Re N 12:55:19 / 22.12.25 |
131.60 | 0.57% | 0.75 | 131.60 | 131.65 | 162'504 | |
|
Swisscom N 12:56:55 / 22.12.25 |
564.50 | -0.88% | -5.00 | 564.00 | 565.00 | 14'167 | |
|
Swissquote N 12:56:20 / 22.12.25 |
483.00 | -0.54% | -2.60 | 483.00 | 483.60 | 2'592 | |
|
Temenos N 12:56:25 / 22.12.25 |
78.20 | -0.38% | -0.30 | 78.15 | 78.20 | 12'095 | |
|
UBS N 12:56:09 / 22.12.25 |
36.69 | -0.33% | -0.12 | 36.69 | 36.70 | 960'861 | |
|
VAT N 12:53:46 / 22.12.25 |
382.00 | 0.29% | 1.10 | 381.50 | 382.00 | 8'127 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swisscom N 12:56:55 / 22.12.25 |
564.50 | 12.88% | 12.55% | 0.98% | -2.76% | -2.34% | 12.67% | 14.29% |
|
Schindler N 12:50:32 / 22.12.25 |
280.00 | 12.73% | 39.85% | 0.00% | 3.70% | -2.10% | 14.05% | 69.50% |
|
VAT N 12:53:46 / 22.12.25 |
382.00 | 11.11% | -9.63% | -2.68% | 14.61% | 22.20% | 10.98% | 45.83% |
|
Zurich Insurance N 12:56:30 / 22.12.25 |
595.00 | 10.88% | 35.90% | 0.78% | 5.27% | 5.53% | 10.39% | 36.24% |
|
Logitech N 12:53:17 / 22.12.25 |
83.06 | 10.61% | 4.06% | -6.65% | -8.36% | -3.24% | 11.79% | 51.13% |
|
PSP N 12:49:24 / 22.12.25 |
141.90 | 10.01% | 20.58% | 1.72% | 0.85% | 4.57% | 11.47% | 33.02% |
|
Julius Bär N 12:56:48 / 22.12.25 |
62.32 | 6.51% | 32.51% | 2.50% | 11.44% | 14.73% | 7.89% | 17.53% |
|
Barry Callebaut N 12:39:05 / 22.12.25 |
1'254.00 | 5.56% | -10.43% | 3.98% | -1.49% | 15.05% | 3.89% | -30.55% |
|
Sunrise N 12:53:00 / 22.12.25 |
41.20 | 5.39% | 0.00% | 1.38% | -0.63% | -12.38% | 4.38% | 0.00% |
|
Nestlé N 12:57:08 / 22.12.25 |
77.90 | 5.22% | -19.20% | -1.33% | -3.28% | 8.06% | 5.16% | -26.99% |
|
Adecco N 12:45:10 / 22.12.25 |
22.44 | 0.36% | -45.63% | 0.72% | -6.97% | -0.71% | 1.91% | -25.25% |
|
Swiss Re N 12:55:19 / 22.12.25 |
131.60 | -0.27% | 38.38% | 0.73% | -4.64% | -9.68% | 0.96% | 54.82% |
|
Lonza N 12:57:06 / 22.12.25 |
528.00 | -0.56% | 50.64% | 0.92% | -1.27% | 1.58% | -0.83% | 19.84% |
|
SGS Rg 12:55:14 / 22.12.25 |
90.10 | -0.70% | 24.40% | 1.69% | 0.11% | 10.23% | -0.60% | 5.77% |
|
Ems-Chemie N 12:51:00 / 22.12.25 |
545.00 | -9.65% | -18.87% | -1.18% | -0.27% | -3.02% | -10.44% | -11.60% |
|
Kühne + Nagel N 12:50:06 / 22.12.25 |
171.75 | -16.53% | -40.15% | -2.50% | 10.41% | 13.33% | -16.22% | -18.53% |
|
Alcon N 12:56:09 / 22.12.25 |
63.08 | -17.37% | -3.20% | -0.25% | 2.44% | 6.84% | -17.50% | 1.53% |
|
Straumann N 12:56:20 / 22.12.25 |
92.98 | -17.48% | -30.47% | -2.90% | -5.80% | 6.60% | -18.62% | -7.97% |
|
Givaudan N 12:53:32 / 22.12.25 |
3'112.00 | -20.83% | -9.87% | -0.45% | -6.88% | -3.26% | -21.20% | 9.91% |
|
Partners N 12:56:30 / 22.12.25 |
966.20 | -21.41% | -20.31% | 0.42% | 4.18% | -6.78% | -20.67% | 17.79% |
|
Georg Fischer N 12:55:59 / 22.12.25 |
52.80 | -22.65% | -13.09% | -1.22% | 2.72% | -14.63% | -22.64% | -6.27% |
|
Sika N 12:56:30 / 22.12.25 |
161.00 | -24.70% | -40.63% | -0.95% | 5.99% | -9.07% | -25.29% | -27.84% |
|
Clariant N 12:55:57 / 22.12.25 |
6.960 | -26.09% | -38.19% | -4.40% | -1.76% | -4.85% | -26.66% | -46.40% |
|
Sonova N 12:50:13 / 22.12.25 |
204.70 | -30.44% | -24.89% | -0.58% | 4.12% | -7.38% | -30.75% | -4.67% |
|
SIG Group N 12:49:17 / 22.12.25 |
10.350 | -41.28% | -45.74% | 4.02% | 9.23% | 22.92% | -41.23% | -48.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 12:57:08 / 22.12.25 |
77.90 | -1.13% |
78.69 09:01 |
77.74 11:48 |
91.72 24.03.25 |
69.90 04.08.25 |
609'025 |
|
Novartis N 12:56:01 / 22.12.25 |
108.54 | 0.02% |
108.58 10:38 |
107.82 09:05 |
109.16 16.12.25 |
81.10 09.04.25 |
357'891 |
|
Partners N 12:56:30 / 22.12.25 |
966.20 | -0.04% |
975.40 09:32 |
962.40 09:02 |
1'426.50 14.02.25 |
898.80 21.11.25 |
23'532 |
|
PSP N 12:49:24 / 22.12.25 |
141.90 | 0.07% |
142.10 12:33 |
140.70 09:36 |
150.00 24.06.25 |
128.00 06.03.25 |
7'024 |
|
Richemont N 12:55:41 / 22.12.25 |
168.00 | -0.18% |
169.35 09:30 |
167.80 11:51 |
187.55 14.02.25 |
120.60 07.04.25 |
62'046 |
|
Roche GS 12:57:08 / 22.12.25 |
322.70 | -0.86% |
324.10 09:01 |
321.40 09:27 |
327.30 10.12.25 |
231.90 09.04.25 |
186'656 |
|
Roche I 12:49:24 / 22.12.25 |
332.00 | -0.66% |
333.40 10:06 |
329.80 09:01 |
335.60 10.12.25 |
244.00 09.04.25 |
6'460 |
|
Sandoz Group N 12:56:23 / 22.12.25 |
57.46 | -0.79% |
58.10 09:01 |
57.44 12:51 |
59.86 08.12.25 |
26.25 07.04.25 |
114'247 |
|
Schindler N 12:50:32 / 22.12.25 |
280.00 | 0.36% |
281.00 09:15 |
279.00 09:01 |
301.50 12.09.25 |
240.00 07.04.25 |
4'832 |
|
Schindler PS 12:56:44 / 22.12.25 |
296.00 | 0.07% |
296.80 09:19 |
295.40 11:18 |
315.80 15.09.25 |
245.20 13.01.25 |
10'187 |
|
SGS Rg 12:55:14 / 22.12.25 |
90.10 | -0.16% |
90.50 09:25 |
90.00 09:01 |
99.06 12.02.25 |
71.12 09.04.25 |
35'814 |
|
SIG Group N 12:49:17 / 22.12.25 |
10.350 | -1.43% |
10.510 09:37 |
10.330 11:49 |
20.84 21.02.25 |
7.685 08.10.25 |
170'140 |
|
Sika N 12:56:30 / 22.12.25 |
161.00 | -0.92% |
163.35 09:20 |
160.70 12:14 |
245.50 21.02.25 |
147.65 18.11.25 |
75'763 |
|
SMI Expanded PR 12:57:10 / 22.12.25 |
1'800.97 | -0.45% |
1'807.83 09:32 |
1'799.12 11:44 |
1'810.61 19.12.25 |
1'463.73 09.04.25 |
|
|
SMI Expanded TR 12:57:10 / 22.12.25 |
3'595.76 | -0.45% |
3'609.46 09:32 |
3'592.07 11:44 |
3'615.01 19.12.25 |
2'868.72 09.04.25 |
|
|
Sonova N 12:50:13 / 22.12.25 |
204.70 | -0.68% |
206.00 09:32 |
204.20 11:51 |
325.70 28.01.25 |
191.85 21.11.25 |
13'174 |
|
Straumann N 12:56:20 / 22.12.25 |
92.98 | -1.38% |
93.84 09:09 |
92.52 11:34 |
134.45 19.02.25 |
83.10 07.04.25 |
67'414 |
|
Swiss Life N 12:55:07 / 22.12.25 |
908.00 | -0.31% |
909.40 09:22 |
902.80 10:18 |
912.60 19.12.25 |
660.00 07.04.25 |
11'547 |
|
Swiss Prime Site N 12:57:00 / 22.12.25 |
120.60 | -0.08% |
120.70 11:16 |
119.20 09:36 |
121.40 23.06.25 |
98.55 06.01.25 |
16'723 |
|
Swiss Re N 12:55:19 / 22.12.25 |
131.60 | 0.57% |
131.70 12:12 |
130.50 09:01 |
156.80 07.08.25 |
121.75 07.04.25 |
162'504 |
|
Swisscom N 12:56:55 / 22.12.25 |
564.50 | -0.88% |
568.00 09:02 |
562.00 12:28 |
604.00 07.11.25 |
491.00 10.04.25 |
14'167 |
|
Swissquote N 12:56:20 / 22.12.25 |
483.00 | -0.54% |
486.20 09:01 |
479.80 10:10 |
576.50 07.08.25 |
310.20 07.04.25 |
2'592 |
|
Temenos N 12:56:25 / 22.12.25 |
78.20 | -0.38% |
78.75 09:07 |
78.00 12:14 |
81.10 13.02.25 |
55.50 01.07.25 |
12'095 |
|
UBS N 12:56:09 / 22.12.25 |
36.69 | -0.33% |
37.06 09:28 |
36.61 12:07 |
37.10 19.12.25 |
20.66 07.04.25 |
960'861 |
|
VAT N 12:53:46 / 22.12.25 |
382.00 | 0.29% |
385.90 09:44 |
380.60 12:06 |
404.10 04.12.25 |
236.50 07.04.25 |
8'127 |