×

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 - 17:05:19
  • 3'687.70
  • -0.14%
  • -5.04
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:05:13 / 12.05.26
76.96 1.13% 0.86 76.95 76.97 920'551
Novartis N
17:04:53 / 12.05.26
115.32 1.42% 1.62 115.28 115.32 905'071
Partners N
17:05:18 / 12.05.26
882.00 -0.36% -3.20 881.80 882.20 22'591
PSP N
17:04:07 / 12.05.26
148.90 -0.33% -0.50 148.80 149.00 56'377
Richemont N
17:05:12 / 12.05.26
154.25 -0.03% -0.05 154.20 154.30 227'979
Roche I
17:03:28 / 12.05.26
326.80 0.18% 0.60 326.60 327.00 4'590
Roche PS
17:04:39 / 12.05.26
320.70 0.41% 1.30 320.60 320.70 237'552
Sandoz Group N
17:05:13 / 12.05.26
67.62 1.23% 0.82 67.60 67.62 279'304
Schindler N
17:01:17 / 12.05.26
254.00 -0.20% -0.50 253.50 254.50 12'066
Schindler PS
17:05:21 / 12.05.26
265.00 0.08% 0.20 265.00 265.20 56'747
SGS Rg
17:05:20 / 12.05.26
84.48 0.07% 0.06 84.46 84.50 95'788
SIG Group N
17:01:47 / 12.05.26
12.300 -2.38% -0.30 12.280 12.310 132'637
Sika N
17:05:07 / 12.05.26
139.80 -2.00% -2.85 139.75 139.80 209'159
SMI Expanded PR
17:05:21 / 12.05.26
1'799.78 -0.16% -2.91
SMI Expanded TR
17:05:21 / 12.05.26
3'687.70 -0.14% -5.04
Sonova N
17:02:57 / 12.05.26
177.60 0.91% 1.60 177.50 177.70 45'097
Straumann N
17:04:57 / 12.05.26
83.40 -0.05% -0.04 83.36 83.44 84'744
Swiss Life N
17:04:59 / 12.05.26
849.40 -0.45% -3.80 849.00 849.40 46'880
Swiss Prime Site N
17:02:01 / 12.05.26
130.70 0.00% 0.00 130.60 130.70 24'108
Swiss Re N
17:04:56 / 12.05.26
119.50 -3.71% -4.60 119.50 119.55 1'032'695
Swisscom N
17:04:41 / 12.05.26
669.00 -0.30% -2.00 668.50 669.00 25'731
Swissquote N
17:05:02 / 12.05.26
386.40 0.31% 1.20 386.40 387.00 22'529
Temenos N
17:01:04 / 12.05.26
71.55 -2.32% -1.70 71.60 71.70 35'539
UBS N
17:05:01 / 12.05.26
34.73 -0.88% -0.31 34.71 34.72 2'248'500
VAT N
17:05:01 / 12.05.26
580.80 -3.49% -21.00 580.40 581.00 27'908
80.24
-4.95%
478.60
-0.66%
76.96
1.13%
115.32
1.42%
882.00
-0.36%
148.90
-0.33%
326.80
0.18%
320.70
0.41%
67.62
1.23%
254.00
-0.20%
265.00
0.08%
84.48
0.07%
12.30
-2.38%
139.80
-2.00%
177.60
0.91%
130.70
0.00%
83.40
-0.05%
42.62
-0.88%
849.40
-0.45%
119.50
-3.71%
669.00
-0.30%
386.40
0.31%
71.55
-2.32%
34.73
-0.88%
580.80
-3.49%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
UBS N
17:05:01 / 12.05.26
34.73 -5.19% 26.36% 0.49% 3.73% 6.83% 26.66% 104.37%
Amrize N
17:05:00 / 12.05.26
40.62 -6.38% 0.00% -1.26% -13.21% -7.87% 0.00% 0.00%
Swiss Re N
17:04:56 / 12.05.26
119.50 -6.59% -5.41% -4.21% -7.44% -8.46% -18.35% 38.72%
Swiss Life N
17:04:59 / 12.05.26
849.40 -6.94% 21.96% -5.07% -8.13% -1.05% 3.56% 58.82%
SGS Rg
17:05:20 / 12.05.26
84.48 -7.09% -7.11% -1.10% -1.15% -10.49% -0.52% 4.79%
Temenos N
17:01:04 / 12.05.26
71.55 -7.98% 14.27% -4.98% -3.11% 13.48% 13.39% -0.34%
Zurich Insurance N
17:05:10 / 12.05.26
540.00 -9.21% 1.41% 0.26% -2.28% -4.26% -5.23% 28.02%
Schindler N
17:01:17 / 12.05.26
254.00 -9.59% 2.83% -1.93% -3.24% -10.25% -10.56% 35.30%
Partners N
17:05:18 / 12.05.26
882.00 -9.89% -28.03% 1.38% 0.05% -6.51% -25.98% 4.51%
Barry Callebaut N
17:04:22 / 12.05.26
1'181.00 -10.18% -2.57% 0.94% -9.22% -16.65% 47.99% -39.91%
Richemont N
17:05:12 / 12.05.26
154.25 -10.32% 11.89% 5.15% -1.34% -2.80% -1.12% 3.25%
Lonza N
17:05:01 / 12.05.26
478.60 -10.41% -10.08% -2.37% -9.53% -10.74% -16.59% -16.47%
Straumann N
17:04:57 / 12.05.26
83.40 -10.72% -26.97% -2.07% -4.12% -13.41% -26.94% -41.45%
Schindler PS
17:05:21 / 12.05.26
265.00 -11.50% 5.75% -2.57% -3.36% -10.77% -10.11% 34.08%
Sika N
17:05:07 / 12.05.26
139.80 -12.27% -33.90% -1.41% -5.64% -9.19% -36.02% -43.12%
Givaudan N
17:05:19 / 12.05.26
2'750.00 -12.49% -30.58% 0.55% -4.15% -9.90% -30.50% -13.51%
Flughafen Zürich N
17:05:17 / 12.05.26
217.40 -13.74% -0.18% 0.00% -12.76% -17.71% 2.35% 28.67%
Sonova N
17:02:57 / 12.05.26
177.60 -15.02% -40.60% 1.83% -4.46% -9.62% -34.00% -37.92%
Galenica N
17:03:32 / 12.05.26
82.55 -16.38% 9.89% 0.61% -8.02% -19.46% -1.73% 6.59%
Geberit N
17:05:02 / 12.05.26
512.00 -16.85% 0.12% -1.23% -6.36% -20.10% -12.48% 2.47%
Georg Fischer N
17:00:59 / 12.05.26
42.48 -17.65% -35.70% -1.39% -4.15% -21.04% -35.54% -32.46%
Lindt N
17:04:25 / 12.05.26
96'100.00 -18.99% -5.70% -2.34% -11.10% -23.49% -18.83% -15.80%
Adecco N
17:04:25 / 12.05.26
18.290 -19.64% -16.91% 3.10% -1.51% -13.15% -25.29% -36.35%
Swissquote N
17:05:02 / 12.05.26
386.40 -20.90% 10.69% 0.10% -8.78% -6.03% -14.13% 103.27%
Lindt PS
17:04:53 / 12.05.26
9'245.00 -22.17% -10.43% -1.18% -11.95% -26.04% -24.22% -19.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:05:13 / 12.05.26
76.96 1.13% 77.14
15:30
75.37
09:03
84.65
02.03.26
70.29
26.01.26
920'551
Novartis N
17:04:53 / 12.05.26
115.32 1.42% 115.40
16:59
112.56
09:00
131.00
27.02.26
107.68
05.01.26
905'071
Partners N
17:05:18 / 12.05.26
882.00 -0.36% 889.20
13:10
872.40
09:19
1'097.50
16.01.26
776.00
23.03.26
22'591
PSP N
17:04:07 / 12.05.26
148.90 -0.33% 149.80
15:09
145.10
09:02
168.40
05.03.26
140.80
05.01.26
56'377
Richemont N
17:05:12 / 12.05.26
154.25 -0.03% 157.60
11:30
153.25
09:05
180.00
15.01.26
127.20
23.03.26
227'979
Roche I
17:03:28 / 12.05.26
326.80 0.18% 328.00
15:59
322.00
09:00
381.88
24.02.26
301.20
23.03.26
4'590
Roche PS
17:04:39 / 12.05.26
320.70 0.41% 321.30
15:59
314.40
09:03
374.90
24.02.26
291.00
23.03.26
237'552
Sandoz Group N
17:05:13 / 12.05.26
67.62 1.23% 67.74
15:37
65.80
09:00
72.70
25.02.26
56.94
05.01.26
279'304
Schindler N
17:01:17 / 12.05.26
254.00 -0.20% 255.00
09:42
251.50
09:00
299.00
05.02.26
244.50
26.03.26
12'066
Schindler PS
17:05:21 / 12.05.26
265.00 0.08% 266.20
14:53
262.40
09:00
314.20
05.02.26
255.00
26.03.26
56'747
SGS Rg
17:05:20 / 12.05.26
84.48 0.07% 84.70
14:36
83.30
09:00
97.48
27.02.26
81.36
02.04.26
95'788
SIG Group N
17:01:47 / 12.05.26
12.300 -2.38% 12.600
13:16
12.290
16:54
13.420
07.05.26
10.510
23.03.26
132'637
Sika N
17:05:07 / 12.05.26
139.80 -2.00% 142.70
09:00
139.80
16:51
166.65
12.01.26
120.35
23.03.26
209'159
SMI Expanded PR
17:05:21 / 12.05.26
1'799.78 -0.16% 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
17:05:21 / 12.05.26
3'687.70 -0.14% 3'703.90
13:10
3'655.97
09:05
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:02:57 / 12.05.26
177.60 0.91% 178.00
16:30
173.00
09:00
226.20
22.01.26
163.00
23.03.26
45'097
Straumann N
17:04:57 / 12.05.26
83.40 -0.05% 84.42
12:24
82.36
09:13
104.50
18.02.26
73.02
23.03.26
84'744
Swiss Life N
17:04:59 / 12.05.26
849.40 -0.45% 853.00
14:54
843.60
09:01
949.00
21.04.26
793.00
12.03.26
46'880
Swiss Prime Site N
17:02:01 / 12.05.26
130.70 0.00% 131.30
13:12
129.70
09:05
147.60
27.02.26
120.30
13.01.26
24'108
Swiss Re N
17:04:56 / 12.05.26
119.50 -3.71% 123.10
09:00
118.95
16:18
138.70
27.02.26
118.95
12.05.26
1'032'695
Swisscom N
17:04:41 / 12.05.26
669.00 -0.30% 679.50
12:23
667.00
09:05
727.00
10.03.26
570.50
05.01.26
25'731
Swissquote N
17:05:02 / 12.05.26
386.40 0.31% 396.00
14:37
378.00
09:09
509.00
06.01.26
362.00
23.03.26
22'529
Temenos N
17:01:04 / 12.05.26
71.55 -2.32% 72.60
09:07
71.15
13:58
87.00
15.01.26
62.15
04.02.26
35'539
UBS N
17:05:01 / 12.05.26
34.73 -0.88% 34.97
13:10
34.39
09:09
38.39
13.01.26
28.25
23.03.26
2'248'500
VAT N
17:05:01 / 12.05.26
580.80 -3.49% 596.60
09:01
580.60
17:03
629.60
07.05.26
401.00
05.01.26
27'908

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:05 / 12.05.26
13'086.26 -0.12%
Eurozone 50
17:20 / 12.05.26
600.07 -1.61%
L&S Dax
17:20 / 12.05.26
23'950.50 -1.37%
S&P 500 (ETF SPY)
17:05 / 12.05.26
733.32 -0.81%
VSMI Vola-Index
17:05 / 12.05.26
18.257 -0.11%
EUR/CHF
17:20 / 12.05.26
0.9169 0.03%
USD/CHF
17:20 / 12.05.26
0.7818 0.48%
Gold 1 Uz
17:20 / 12.05.26
4'661.20 -1.56%
Rohöl Brent
17:20 / 12.05.26
108.08 3.56%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:05 / 12.05.26
13'086.26 -0.12%

Top 5zur Gesamtübersicht

Alcon N
17:05 / 12.05.26
49.53 1.60%
Novartis N
17:04 / 12.05.26
115.32 1.42%
Nestlé N
17:05 / 12.05.26
76.96 1.13%
Kühne + Nagel N
17:05 / 12.05.26
174.40 0.63%
Roche PS
17:04 / 12.05.26
320.70 0.41%

Flop 5zur Gesamtübersicht

Logitech N
17:05 / 12.05.26
80.24 -4.95%
Swiss Re N
17:04 / 12.05.26
119.50 -3.71%
ABB N
17:05 / 12.05.26
81.54 -2.42%
Sika N
17:05 / 12.05.26
139.80 -2.00%
Zurich Insurance N
17:05 / 12.05.26
540.00 -1.17%
NAME INTRADAY KURS +/-%
SPI
17:03 / 12.05.26
18'539.23 -0.19%

Top 5zur Gesamtübersicht

SoftwareOne N
17:04 / 12.05.26
7.880 9.37%
EvoNext Hldgs N
16:19 / 12.05.26
1.040 7.22%
Idorsia N
17:04 / 12.05.26
4.268 6.43%
Mikron N
16:55 / 12.05.26
16.400 4.46%
Relief Therapeutics N
16:51 / 12.05.26
0.3675 4.11%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:04 / 12.05.26
17.650 -8.83%
R&S Group Hldg N-A
17:05 / 12.05.26
25.68 -7.49%
Clariant N
17:04 / 12.05.26
7.310 -6.64%
Lastminute.com N
16:45 / 12.05.26
12.000 -5.88%
Logitech N
17:05 / 12.05.26
80.24 -4.95%
NAME INTRADAY KURS +/-%
SLI
17:05 / 12.05.26
2'089.55 -0.37%

Top 5zur Gesamtübersicht

Lindt PS
17:04 / 12.05.26
9'245.00 2.49%
Alcon N
17:05 / 12.05.26
49.53 1.60%
Novartis N
17:04 / 12.05.26
115.32 1.42%
Sandoz Group N
17:05 / 12.05.26
67.62 1.23%
Nestlé N
17:05 / 12.05.26
76.96 1.13%

Flop 5zur Gesamtübersicht

Logitech N
17:05 / 12.05.26
80.24 -4.95%
Swiss Re N
17:05 / 12.05.26
119.50 -3.71%
VAT N
17:05 / 12.05.26
580.80 -3.49%
ABB N
17:05 / 12.05.26
81.54 -2.42%
Sika N
17:05 / 12.05.26
139.80 -2.00%
NAME INTRADAY KURS +/-%
SMIM
17:05 / 12.05.26
2'969.30 -0.41%

Top 5zur Gesamtübersicht

The Swatch Group I
17:05 / 12.05.26
207.30 2.67%
Lindt PS
17:04 / 12.05.26
9'245.00 2.49%
Lindt N
17:04 / 12.05.26
96'100.00 1.91%
Sandoz Group N
17:05 / 12.05.26
67.62 1.23%
Galenica N
17:03 / 12.05.26
82.55 1.04%

Flop 5zur Gesamtübersicht

Clariant N
17:04 / 12.05.26
7.310 -6.64%
Georg Fischer N
17:00 / 12.05.26
42.48 -3.76%
Belimo N
17:04 / 12.05.26
728.00 -3.70%
VAT N
17:05 / 12.05.26
580.80 -3.49%
Accelleron N
17:04 / 12.05.26
84.15 -2.60%

Management Transaktionen

Titel Typ Mio. Kurs
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
08.05.26 Lonza Group AG Kauf 0.30 485.19

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