×

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
  • 12.05.2026 - 17:31:06
  • 3'696.92
  • 0.11%
  • 4.18
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:35:55 / 12.05.26
77.32 1.60% 1.22 0.0000 0.0000 2'545'336
Novartis N
17:35:22 / 12.05.26
115.90 1.93% 2.20 0.0000 0.0000 2'062'380
Partners N
17:39:58 / 12.05.26
883.20 -0.23% -2.00 0.0000 0.0000 53'848
PSP N
17:31:06 / 12.05.26
148.40 -0.67% -1.00 0.0000 149.50 106'321
Richemont N
17:32:09 / 12.05.26
154.45 0.10% 0.15 0.0000 157.80 569'587
Roche I
17:31:06 / 12.05.26
328.40 0.67% 2.20 320.00 330.00 22'643
Roche PS
17:39:18 / 12.05.26
321.50 0.66% 2.10 0.0000 0.0000 566'502
Sandoz Group N
17:32:09 / 12.05.26
67.74 1.41% 0.94 0.0000 0.0000 799'319
Schindler N
17:31:06 / 12.05.26
254.50 0.00% 0.00 252.50 259.00 25'972
Schindler PS
17:39:14 / 12.05.26
265.60 0.30% 0.80 263.20 270.00 98'020
SGS Rg
17:33:27 / 12.05.26
84.52 0.12% 0.10 0.0000 86.70 312'819
SIG Group N
17:33:28 / 12.05.26
12.250 -2.78% -0.35 0.0000 13.100 931'701
Sika N
17:39:58 / 12.05.26
140.10 -1.79% -2.55 142.00 143.50 362'029
SMI Expanded PR
17:31:06 / 12.05.26
1'804.28 0.09% 1.60
SMI Expanded TR
17:31:06 / 12.05.26
3'696.92 0.11% 4.18
Sonova N
17:33:27 / 12.05.26
178.20 1.25% 2.20 0.0000 0.0000 101'269
Straumann N
17:39:57 / 12.05.26
83.54 0.12% 0.10 83.10 0.0000 317'154
Swiss Life N
17:35:22 / 12.05.26
850.60 -0.30% -2.60 0.0000 0.0000 74'272
Swiss Prime Site N
17:31:06 / 12.05.26
130.50 -0.15% -0.20 130.20 132.00 96'696
Swiss Re N
17:35:27 / 12.05.26
119.80 -3.46% -4.30 0.0000 0.0000 1'836'804
Swisscom N
17:33:28 / 12.05.26
673.50 0.37% 2.50 665.00 677.50 64'903
Swissquote N
17:31:06 / 12.05.26
388.40 0.83% 3.20 0.0000 0.0000 46'253
Temenos N
17:33:27 / 12.05.26
72.10 -1.57% -1.15 72.30 75.55 98'098
UBS N
17:38:06 / 12.05.26
34.87 -0.49% -0.17 34.87 0.0000 4'673'265
VAT N
17:36:05 / 12.05.26
581.40 -3.39% -20.40 572.00 0.0000 79'157
79.98
-5.26%
478.10
-0.77%
77.32
1.60%
115.90
1.93%
883.20
-0.23%
148.40
-0.67%
328.40
0.67%
321.50
0.66%
67.74
1.41%
254.50
0.00%
265.60
0.30%
84.52
0.12%
12.25
-2.78%
140.10
-1.79%
178.20
1.25%
130.50
-0.15%
83.54
0.12%
43.10
0.23%
850.60
-0.30%
119.80
-3.46%
673.50
0.37%
388.40
0.83%
72.10
-1.57%
34.87
-0.49%
581.40
-3.39%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
UBS N
17:38:06 / 12.05.26
34.87 -5.19% 26.36% 0.90% 4.15% 7.26% 27.17% 104.37%
Amrize N
17:33:27 / 12.05.26
40.56 -6.38% 0.00% -1.41% -13.33% -8.01% 0.00% 0.00%
Swiss Re N
17:35:27 / 12.05.26
119.80 -6.59% -5.41% -3.97% -7.20% -8.23% -18.14% 38.72%
Swiss Life N
17:35:22 / 12.05.26
850.60 -6.94% 21.96% -4.94% -8.00% -0.91% 3.71% 58.82%
SGS Rg
17:33:27 / 12.05.26
84.52 -7.09% -7.11% -1.05% -1.10% -10.45% -0.47% 4.79%
Temenos N
17:33:27 / 12.05.26
72.10 -7.98% 14.27% -4.25% -2.37% 14.35% 14.26% -0.34%
Zurich Insurance N
17:36:06 / 12.05.26
541.00 -9.21% 1.41% 0.45% -2.10% -4.08% -5.05% 28.02%
Schindler N
17:31:06 / 12.05.26
254.50 -9.59% 2.83% -1.74% -3.05% -10.07% -10.39% 35.30%
Partners N
17:39:58 / 12.05.26
883.20 -9.89% -28.03% 1.52% 0.18% -6.38% -25.87% 4.51%
Barry Callebaut N
17:31:06 / 12.05.26
1'183.00 -10.18% -2.57% 1.11% -9.07% -16.51% 48.25% -39.91%
Richemont N
17:32:09 / 12.05.26
154.45 -10.32% 11.89% 5.28% -1.22% -2.68% -0.99% 3.25%
Lonza N
17:31:06 / 12.05.26
478.10 -10.41% -10.08% -2.47% -9.62% -10.84% -16.68% -16.47%
Straumann N
17:39:57 / 12.05.26
83.54 -10.72% -26.97% -1.90% -3.95% -13.27% -26.82% -41.45%
Schindler PS
17:39:14 / 12.05.26
265.60 -11.50% 5.75% -2.35% -3.14% -10.57% -9.91% 34.08%
Sika N
17:39:58 / 12.05.26
140.10 -12.27% -33.90% -1.20% -5.43% -9.00% -35.88% -43.12%
Givaudan N
17:33:27 / 12.05.26
2'762.00 -12.49% -30.58% 0.99% -3.73% -9.50% -30.20% -13.51%
Flughafen Zürich N
17:31:06 / 12.05.26
218.20 -13.74% -0.18% 0.37% -12.44% -17.41% 2.73% 28.67%
Sonova N
17:33:27 / 12.05.26
178.20 -15.02% -40.60% 2.18% -4.14% -9.31% -33.78% -37.92%
Galenica N
17:33:27 / 12.05.26
83.00 -16.38% 9.89% 1.16% -7.52% -19.02% -1.19% 6.59%
Geberit N
17:35:14 / 12.05.26
510.80 -16.85% 0.12% -1.47% -6.58% -20.29% -12.68% 2.47%
Georg Fischer N
17:31:06 / 12.05.26
42.52 -17.65% -35.70% -1.30% -4.06% -20.97% -35.48% -32.46%
Lindt N
17:31:06 / 12.05.26
96'600.00 -18.99% -5.70% -1.83% -10.64% -23.09% -18.41% -15.80%
Adecco N
17:37:50 / 12.05.26
18.300 -19.64% -16.91% 3.16% -1.45% -13.11% -25.25% -36.35%
Swissquote N
17:31:06 / 12.05.26
388.40 -20.90% 10.69% 0.62% -8.31% -5.54% -13.69% 103.27%
Lindt PS
17:31:06 / 12.05.26
9'325.00 -22.17% -10.43% -0.32% -11.19% -25.40% -23.57% -19.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:35:55 / 12.05.26
77.32 1.60% 77.32
17:31
75.37
09:03
84.65
02.03.26
70.29
26.01.26
2'545'336
Novartis N
17:35:22 / 12.05.26
115.90 1.93% 115.90
17:31
112.56
09:00
131.00
27.02.26
107.68
05.01.26
2'062'380
Partners N
17:39:58 / 12.05.26
883.20 -0.23% 889.20
13:10
872.40
09:19
1'097.50
16.01.26
776.00
23.03.26
53'848
PSP N
17:31:06 / 12.05.26
148.40 -0.67% 149.80
15:09
145.10
09:02
168.40
05.03.26
140.80
05.01.26
106'321
Richemont N
17:32:09 / 12.05.26
154.45 0.10% 157.60
11:30
153.25
09:05
180.00
15.01.26
127.20
23.03.26
569'587
Roche I
17:31:06 / 12.05.26
328.40 0.67% 328.40
17:31
322.00
09:00
381.88
24.02.26
301.20
23.03.26
22'643
Roche PS
17:39:18 / 12.05.26
321.50 0.66% 321.50
17:31
314.40
09:03
374.90
24.02.26
291.00
23.03.26
566'502
Sandoz Group N
17:32:09 / 12.05.26
67.74 1.41% 67.74
15:37
65.80
09:00
72.70
25.02.26
56.94
05.01.26
799'319
Schindler N
17:31:06 / 12.05.26
254.50 0.00% 255.00
09:42
251.50
09:00
299.00
05.02.26
244.50
26.03.26
25'972
Schindler PS
17:39:14 / 12.05.26
265.60 0.30% 266.20
14:53
262.40
09:00
314.20
05.02.26
255.00
26.03.26
98'020
SGS Rg
17:33:27 / 12.05.26
84.52 0.12% 84.70
14:36
83.30
09:00
97.48
27.02.26
81.36
02.04.26
312'819
SIG Group N
17:33:28 / 12.05.26
12.250 -2.78% 12.600
13:16
12.240
17:13
13.420
07.05.26
10.510
23.03.26
931'701
Sika N
17:39:58 / 12.05.26
140.10 -1.79% 142.70
09:00
139.65
17:15
166.65
12.01.26
120.35
23.03.26
362'029
SMI Expanded PR
17:31:06 / 12.05.26
1'804.28 0.09% 1'807.69
13:10
1'784.29
09:05
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:31:06 / 12.05.26
3'696.92 0.11% 3'703.90
13:10
3'655.97
09:05
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:33:27 / 12.05.26
178.20 1.25% 178.20
17:31
173.00
09:00
226.20
22.01.26
163.00
23.03.26
101'269
Straumann N
17:39:57 / 12.05.26
83.54 0.12% 84.42
12:24
82.36
09:13
104.50
18.02.26
73.02
23.03.26
317'154
Swiss Life N
17:35:22 / 12.05.26
850.60 -0.30% 853.00
14:54
843.60
09:01
949.00
21.04.26
793.00
12.03.26
74'272
Swiss Prime Site N
17:31:06 / 12.05.26
130.50 -0.15% 131.30
13:12
129.70
09:05
147.60
27.02.26
120.30
13.01.26
96'696
Swiss Re N
17:35:27 / 12.05.26
119.80 -3.46% 123.10
09:00
118.95
16:18
138.70
27.02.26
118.95
12.05.26
1'836'804
Swisscom N
17:33:28 / 12.05.26
673.50 0.37% 679.50
12:23
667.00
09:05
727.00
10.03.26
570.50
05.01.26
64'903
Swissquote N
17:31:06 / 12.05.26
388.40 0.83% 396.00
14:37
378.00
09:09
509.00
06.01.26
362.00
23.03.26
46'253
Temenos N
17:33:27 / 12.05.26
72.10 -1.57% 72.60
09:07
71.15
13:58
87.00
15.01.26
62.15
04.02.26
98'098
UBS N
17:38:06 / 12.05.26
34.87 -0.49% 34.97
13:10
34.39
09:09
38.39
13.01.26
28.25
23.03.26
4'673'265
VAT N
17:36:05 / 12.05.26
581.40 -3.39% 596.60
09:01
578.20
17:19
629.60
07.05.26
401.00
05.01.26
79'157

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.05.26
13'119.53 0.14%
Eurozone 50
17:30 / 12.05.26
600.64 -1.51%
L&S Dax
22:58 / 12.05.26
24'031.00 -1.04%
S&P 500 (ETF SPY)
23:05 / 12.05.26
738.18 0.23%
VSMI Vola-Index
17:20 / 12.05.26
18.324 0.26%
EUR/CHF
23:42 / 12.05.26
0.9165 -0.02%
USD/CHF
23:42 / 12.05.26
0.7806 0.33%
Gold 1 Uz
23:42 / 12.05.26
4'715.29 -0.42%
Rohöl Brent
22:59 / 12.05.26
107.46 2.97%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.05.26
13'119.53 0.14%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 12.05.26
50.16 2.89%
Novartis N
17:35 / 12.05.26
115.90 1.93%
Nestlé N
17:35 / 12.05.26
77.32 1.60%
Roche PS
17:39 / 12.05.26
321.50 0.66%
Kühne + Nagel N
17:32 / 12.05.26
174.20 0.52%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 12.05.26
79.98 -5.26%
Swiss Re N
17:35 / 12.05.26
119.80 -3.46%
ABB N
17:38 / 12.05.26
81.16 -2.87%
Sika N
17:39 / 12.05.26
140.10 -1.79%
Zurich Insurance N
17:36 / 12.05.26
541.00 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:36 / 12.05.26
18'582.49 0.04%

Top 5zur Gesamtübersicht

SoftwareOne N
17:33 / 12.05.26
7.875 9.30%
Highlight I
17:31 / 12.05.26
6.300 8.62%
GAM N
17:36 / 12.05.26
0.0780 8.33%
Idorsia N
17:36 / 12.05.26
4.274 6.58%
Relief Therapeutics N
17:31 / 12.05.26
0.3730 5.67%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 12.05.26
17.400 -10.12%
R&S Group Hldg N-A
17:37 / 12.05.26
25.30 -8.86%
Clariant N
17:31 / 12.05.26
7.320 -6.51%
Lastminute.com N
17:31 / 12.05.26
12.050 -5.49%
Logitech N
17:37 / 12.05.26
79.98 -5.26%
NAME INTRADAY KURS +/-%
SLI
17:31 / 12.05.26
2'095.02 -0.11%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 12.05.26
9'325.00 3.38%
Alcon N
17:36 / 12.05.26
50.16 2.89%
Novartis N
17:35 / 12.05.26
115.90 1.93%
Nestlé N
17:35 / 12.05.26
77.32 1.60%
Sandoz Group N
17:32 / 12.05.26
67.74 1.41%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 12.05.26
79.98 -5.26%
Swiss Re N
17:35 / 12.05.26
119.80 -3.46%
VAT N
17:36 / 12.05.26
581.40 -3.39%
ABB N
17:38 / 12.05.26
81.16 -2.87%
Sika N
17:39 / 12.05.26
140.10 -1.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 12.05.26
2'976.33 -0.17%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 12.05.26
9'325.00 3.38%
The Swatch Group I
17:33 / 12.05.26
207.40 2.72%
Lindt N
17:31 / 12.05.26
96'600.00 2.44%
Galenica N
17:33 / 12.05.26
83.00 1.59%
Sandoz Group N
17:32 / 12.05.26
67.74 1.41%

Flop 5zur Gesamtübersicht

Clariant N
17:31 / 12.05.26
7.320 -6.51%
Belimo N
17:31 / 12.05.26
721.50 -4.56%
Georg Fischer N
17:31 / 12.05.26
42.52 -3.67%
VAT N
17:36 / 12.05.26
581.40 -3.39%
SIG Group N
17:33 / 12.05.26
12.250 -2.78%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Avolta AG Kauf 0.59 45.64
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Medacta Group SA Kauf 0.03 138.00
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Alpine Select AG Kauf 0.05 9.20

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