×

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
  • 06.05.2026 - 17:30:48
  • 3'745.44
  • 1.87%
  • 68.72
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:36:37 / 06.05.26
78.61 1.34% 1.04 0.0000 0.0000
Novartis N
17:39:42 / 06.05.26
115.64 1.85% 2.10 0.0000 0.0000
Partners N
17:38:13 / 06.05.26
882.20 1.40% 12.20 0.0000 0.0000
PSP N
17:30:48 / 06.05.26
153.40 0.59% 0.90 151.00 153.00
Richemont N
17:37:25 / 06.05.26
155.75 6.17% 9.05 149.00 0.0000
Roche I
17:30:48 / 06.05.26
330.80 1.16% 3.80 330.80 331.00
Roche PS
17:35:07 / 06.05.26
321.90 1.07% 3.40 0.0000 0.0000
Sandoz Group N
17:37:06 / 06.05.26
67.20 1.88% 1.24 0.0000 0.0000
Schindler N
17:30:48 / 06.05.26
261.00 0.77% 2.00 259.00 0.0000
Schindler PS
17:30:48 / 06.05.26
275.00 1.10% 3.00 270.00 0.0000
SGS Rg
17:34:19 / 06.05.26
87.50 2.44% 2.08 87.00 0.0000
SIG Group N
17:30:49 / 06.05.26
13.160 2.81% 0.36 12.580 12.580
Sika N
17:34:19 / 06.05.26
146.50 3.31% 4.70 0.0000 0.0000
SMI Expanded PR
17:30:48 / 06.05.26
1'830.44 1.86% 33.43
SMI Expanded TR
17:30:48 / 06.05.26
3'745.44 1.87% 68.72
Sonova N
17:30:48 / 06.05.26
183.00 4.93% 8.60 0.0000 183.50
Straumann N
17:34:19 / 06.05.26
87.66 2.94% 2.50 0.0000 0.0000
Swiss Life N
17:30:48 / 06.05.26
914.00 2.15% 19.20 0.0000 925.00
Swiss Prime Site N
17:30:48 / 06.05.26
134.50 0.52% 0.70 132.50 0.0000
Swiss Re N
17:34:50 / 06.05.26
128.40 2.93% 3.65 0.0000 0.0000
Swisscom N
17:30:48 / 06.05.26
671.00 0.30% 2.00 0.0000 0.0000
Swissquote N
17:30:48 / 06.05.26
398.60 3.26% 12.60 0.0000 405.00
Temenos N
17:34:20 / 06.05.26
75.75 0.60% 0.45 78.00 78.00
UBS N
17:31:36 / 06.05.26
35.25 2.00% 0.69 0.0000 0.0000
VAT N
17:36:05 / 06.05.26
620.40 3.68% 22.00 610.00 0.0000
79.82
-0.40%
493.60
0.69%
78.61
1.34%
115.64
1.85%
882.20
1.40%
153.40
0.59%
330.80
1.16%
321.90
1.07%
67.20
1.88%
261.00
0.77%
275.00
1.10%
87.50
2.44%
13.16
2.81%
146.50
3.31%
183.00
4.93%
134.50
0.52%
87.66
2.94%
47.50
0.81%
914.00
2.15%
128.40
2.93%
671.00
0.30%
398.60
3.26%
75.75
0.60%
35.25
2.00%
620.40
3.68%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SGS Rg
17:34:19 / 06.05.26
87.50 -5.99% -6.01% 4.17% 2.58% -5.97% 6.60% 5.22%
Swiss Re N
17:34:50 / 06.05.26
128.40 -6.10% -4.92% 3.26% -3.17% 0.51% -15.36% 40.52%
UBS N
17:31:36 / 06.05.26
35.25 -6.49% 24.63% 2.62% 8.80% 8.23% 38.62% 98.62%
Belimo N
17:33:31 / 06.05.26
755.50 -7.81% 20.10% 6.48% 9.10% -15.35% 1.68% 63.27%
Schindler N
17:30:48 / 06.05.26
261.00 -7.99% 4.65% 1.16% 2.55% -1.88% -8.26% 35.04%
Alcon N
17:38:46 / 06.05.26
51.84 -8.00% -24.29% -10.53% -15.29% -13.77% -33.79% -10.65%
Holcim N
17:38:16 / 06.05.26
74.10 -8.59% 59.86% 2.04% 5.89% -3.57% 56.82% 132.60%
Lonza N
17:34:19 / 06.05.26
493.60 -8.85% -8.51% 4.14% -2.95% -2.60% -14.57% -15.54%
Straumann N
17:34:19 / 06.05.26
87.66 -8.88% -25.46% 0.30% 4.36% -10.95% -14.19% -40.05%
Avolta N
17:31:54 / 06.05.26
45.06 -8.99% 18.05% 6.63% -12.33% -7.25% 6.17% 1.76%
Schindler PS
17:30:48 / 06.05.26
275.00 -9.09% 8.63% 1.63% 3.38% -1.93% -6.59% 35.05%
Barry Callebaut N
17:34:19 / 06.05.26
1'177.00 -10.41% -2.82% 1.20% -13.33% -17.52% 62.12% -40.12%
Zurich Insurance N
17:34:19 / 06.05.26
550.40 -10.50% -0.04% 2.34% -3.61% 0.33% -7.22% 25.43%
Partners N
17:38:13 / 06.05.26
882.20 -11.44% -29.27% 3.84% 1.68% -7.27% -17.78% 1.05%
Sika N
17:34:19 / 06.05.26
146.50 -12.79% -34.29% 2.45% 7.48% -6.98% -28.26% -43.08%
Givaudan N
17:34:19 / 06.05.26
2'778.00 -13.06% -31.04% -0.43% -0.64% -9.83% -30.29% -13.83%
Flughafen Zürich N
17:30:48 / 06.05.26
224.40 -13.66% -0.09% 3.03% -11.23% -9.52% 5.06% 28.34%
Richemont N
17:37:25 / 06.05.26
155.75 -14.73% 6.38% 6.71% 2.74% -2.72% 8.80% -0.84%
Lindt N
17:30:48 / 06.05.26
99'700.00 -15.46% -1.60% 0.10% -11.30% -18.81% -16.36% -11.51%
Sonova N
17:30:48 / 06.05.26
183.00 -15.79% -41.14% 7.14% 0.94% -8.59% -27.44% -39.34%
Galenica N
17:30:48 / 06.05.26
82.20 -16.02% 10.36% -0.66% -10.21% -18.21% -6.27% 5.87%
Geberit N
17:39:32 / 06.05.26
528.00 -16.33% 0.74% 0.19% -3.86% -16.93% -8.78% 0.97%
Lindt PS
17:30:48 / 06.05.26
9'495.00 -19.28% -7.10% -0.16% -13.37% -20.74% -23.37% -16.55%
Georg Fischer N
17:30:48 / 06.05.26
44.74 -19.63% -37.25% 6.32% 6.73% -18.80% -25.31% -34.23%
Swissquote N
17:30:48 / 06.05.26
398.60 -20.74% 10.92% 0.45% -1.53% -1.73% -9.16% 101.04%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:36:37 / 06.05.26
78.61 1.34% 78.86
11:24
78.02
09:04
84.65
02.03.26
70.29
26.01.26
2'705'247
Novartis N
17:39:42 / 06.05.26
115.64 1.85% 116.28
10:51
114.80
13:12
131.00
27.02.26
107.68
05.01.26
2'287'558
Partners N
17:38:13 / 06.05.26
882.20 1.40% 911.40
13:38
873.80
09:01
1'097.50
16.01.26
776.00
23.03.26
96'685
PSP N
17:30:48 / 06.05.26
153.40 0.59% 153.40
17:30
151.50
12:12
168.40
05.03.26
140.80
05.01.26
38'209
Richemont N
17:37:25 / 06.05.26
155.75 6.17% 158.10
13:28
148.70
09:01
180.00
15.01.26
127.20
23.03.26
1'152'987
Roche I
17:30:48 / 06.05.26
330.80 1.16% 333.60
10:53
328.60
13:05
381.88
24.02.26
301.20
23.03.26
24'508
Roche PS
17:35:07 / 06.05.26
321.90 1.07% 325.80
10:51
319.80
09:06
374.90
24.02.26
291.00
23.03.26
653'237
Sandoz Group N
17:37:06 / 06.05.26
67.20 1.88% 67.82
10:57
66.34
09:06
72.70
25.02.26
56.94
05.01.26
614'783
Schindler N
17:30:48 / 06.05.26
261.00 0.77% 263.00
13:54
259.00
09:01
299.00
05.02.26
244.50
26.03.26
15'567
Schindler PS
17:30:48 / 06.05.26
275.00 1.10% 276.00
13:55
272.80
09:03
314.20
05.02.26
255.00
26.03.26
83'046
SGS Rg
17:34:19 / 06.05.26
87.50 2.44% 88.38
13:55
85.46
09:24
97.48
27.02.26
81.36
02.04.26
386'357
SIG Group N
17:30:49 / 06.05.26
13.160 2.81% 13.180
12:27
12.780
09:26
13.180
06.05.26
10.510
23.03.26
1'192'979
Sika N
17:34:19 / 06.05.26
146.50 3.31% 150.20
12:53
143.50
09:01
166.65
12.01.26
120.35
23.03.26
438'542
SMI Expanded PR
17:30:48 / 06.05.26
1'830.44 1.86% 1'841.96
12:56
1'812.46
09:02
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:30:48 / 06.05.26
3'745.44 1.87% 3'769.01
12:56
3'708.65
09:02
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:30:48 / 06.05.26
183.00 4.93% 187.30
11:00
176.50
09:01
226.20
22.01.26
163.00
23.03.26
278'198
Straumann N
17:34:19 / 06.05.26
87.66 2.94% 89.46
11:00
85.64
09:01
104.50
18.02.26
73.02
23.03.26
395'011
Swiss Life N
17:30:48 / 06.05.26
914.00 2.15% 921.20
15:32
906.40
09:01
949.00
21.04.26
793.00
12.03.26
94'891
Swiss Prime Site N
17:30:48 / 06.05.26
134.50 0.52% 134.50
17:30
132.60
12:12
147.60
27.02.26
120.30
13.01.26
103'142
Swiss Re N
17:34:50 / 06.05.26
128.40 2.93% 129.30
13:32
126.35
09:01
138.70
27.02.26
121.05
27.01.26
1'060'797
Swisscom N
17:30:48 / 06.05.26
671.00 0.30% 676.00
16:07
662.50
10:53
727.00
10.03.26
570.50
05.01.26
78'347
Swissquote N
17:30:48 / 06.05.26
398.60 3.26% 406.80
13:02
388.60
09:01
509.00
06.01.26
362.00
23.03.26
36'980
Temenos N
17:34:20 / 06.05.26
75.75 0.60% 78.00
13:32
74.95
09:32
87.00
15.01.26
62.15
04.02.26
103'430
UBS N
17:31:36 / 06.05.26
35.25 2.00% 35.95
12:58
34.75
09:02
38.39
13.01.26
28.25
23.03.26
7'985'104
VAT N
17:36:05 / 06.05.26
620.40 3.68% 620.40
17:30
601.20
10:22
620.40
06.05.26
401.00
05.01.26
76'510

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.05.26
13'283.26 1.77%
Eurozone 50
17:30 / 06.05.26
623.66 2.98%
L&S Dax
22:59 / 06.05.26
24'954.00 2.04%
S&P 500 (ETF SPY)
02:04 / 07.05.26
733.83 1.39%
VSMI Vola-Index
17:20 / 06.05.26
17.457 -8.91%
EUR/CHF
02:51 / 07.05.26
0.9153 0.06%
USD/CHF
02:51 / 07.05.26
0.7791 0.05%
Gold 1 Uz
02:51 / 07.05.26
4'691.41 0.02%
Rohöl Brent
22:59 / 06.05.26
102.02 -7.68%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.05.26
13'283.26 1.77%

Top 5zur Gesamtübersicht

Richemont N
17:37 / 06.05.26
155.75 6.17%
Holcim N
17:38 / 06.05.26
74.10 4.25%
Sika N
17:34 / 06.05.26
146.50 3.31%
Amrize N
17:34 / 06.05.26
42.48 3.26%
Kühne + Nagel N
17:34 / 06.05.26
179.30 2.93%

Flop 5zur Gesamtübersicht

Alcon N
17:38 / 06.05.26
51.84 -10.96%
Logitech N
17:38 / 06.05.26
79.82 -0.40%
Swisscom N
17:30 / 06.05.26
671.00 0.30%
Lonza N
17:34 / 06.05.26
493.60 0.69%
Roche PS
17:35 / 06.05.26
321.90 1.07%
NAME INTRADAY KURS +/-%
SPI
17:40 / 06.05.26
18'826.51 1.88%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 06.05.26
0.3900 17.82%
Huber+Suhner N
17:33 / 06.05.26
271.50 17.53%
WISeKey N
17:34 / 06.05.26
12.200 11.52%
Lastminute.com N
17:30 / 06.05.26
12.200 8.44%
Bachem N-B-
17:31 / 06.05.26
81.10 7.49%

Flop 5zur Gesamtübersicht

Alcon N
17:38 / 06.05.26
51.84 -10.96%
Highlight I
14:24 / 06.05.26
5.700 -9.52%
Asmallworld N
09:01 / 06.05.26
0.5750 -7.26%
Graubündner KB N
17:30 / 06.05.26
2'130.00 -4.48%
GAM N
17:30 / 06.05.26
0.0770 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 06.05.26
2'132.31 1.83%

Top 5zur Gesamtübersicht

Richemont N
17:37 / 06.05.26
155.75 6.17%
Sonova N
17:30 / 06.05.26
183.00 4.93%
Holcim N
17:38 / 06.05.26
74.10 4.25%
VAT N
17:36 / 06.05.26
620.40 3.68%
Galderma Group N
17:30 / 06.05.26
170.95 3.45%

Flop 5zur Gesamtübersicht

Alcon N
17:38 / 06.05.26
51.84 -10.96%
Logitech N
17:38 / 06.05.26
79.82 -0.40%
Swisscom N
17:30 / 06.05.26
671.00 0.30%
Lonza N
17:34 / 06.05.26
493.60 0.69%
Roche PS
17:35 / 06.05.26
321.90 1.07%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 06.05.26
3'050.60 2.32%

Top 5zur Gesamtübersicht

Avolta N
17:31 / 06.05.26
45.06 5.03%
Sonova N
17:30 / 06.05.26
183.00 4.93%
Belimo N
17:33 / 06.05.26
755.50 4.93%
The Swatch Group I
17:34 / 06.05.26
190.65 4.87%
Georg Fischer N
17:30 / 06.05.26
44.74 3.85%

Flop 5zur Gesamtübersicht

Ems-Chemie N
17:30 / 06.05.26
674.50 -0.22%
Galenica N
17:30 / 06.05.26
82.20 0.18%
Swiss Prime Site N
17:30 / 06.05.26
134.50 0.52%
Clariant N
17:30 / 06.05.26
8.250 0.55%
PSP N
17:30 / 06.05.26
153.40 0.59%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.26 INFICON Holding AG Verk. 0.15 150.00
04.05.26 Liechtensteinische Landesbank AG Verk. 0.03 95.30
04.05.26 Schindler Holding AG Verk. 0.75 272.99
04.05.26 Flughafen Zürich AG Kauf 0.01 219.64
04.05.26 Liechtensteinische Landesbank AG Verk. 0.02 95.30
04.05.26 Berner Kantonalbank AG Verk. 0.19 402.86
04.05.26 UBS Group AG Verk. 5.97 34.12
04.05.26 Kühne + Nagel International AG Kauf 0.09 180.00
04.05.26 Partners Group Holding AG Kauf 1.09 869.86
04.05.26 Flughafen Zürich AG Kauf 0.01 223.18

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026