×

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
  • 07.05.2026 - 17:30:09
  • 3'704.85
  • -1.08%
  • -40.59
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:38:08 / 07.05.26
77.48 -1.44% -1.13 0.0000 0.0000
Novartis N
17:38:53 / 07.05.26
113.30 -2.02% -2.34 0.0000 0.0000
Partners N
17:30:09 / 07.05.26
883.80 0.18% 1.60 0.0000 0.0000
PSP N
17:30:09 / 07.05.26
150.50 -1.89% -2.90 150.30 0.0000
Richemont N
17:32:23 / 07.05.26
158.60 1.83% 2.85 0.0000 0.0000
Roche I
17:30:09 / 07.05.26
326.20 -1.39% -4.60 325.00 333.40
Roche PS
17:39:36 / 07.05.26
318.30 -1.12% -3.60 0.0000 0.0000
Sandoz Group N
17:30:09 / 07.05.26
66.34 -1.28% -0.86 0.0000 66.50
Schindler N
17:37:08 / 07.05.26
262.00 0.38% 1.00 0.0000 268.00
Schindler PS
17:30:09 / 07.05.26
275.20 0.07% 0.20 0.0000 0.0000
SGS Rg
17:35:28 / 07.05.26
86.50 -1.14% -1.00 0.0000 86.70
SIG Group N
17:30:09 / 07.05.26
13.280 0.91% 0.12 13.000 0.0000
Sika N
17:30:21 / 07.05.26
145.40 -0.75% -1.10 0.0000 0.0000
SMI Expanded PR
17:30:09 / 07.05.26
1'810.61 -1.08% -19.84
SMI Expanded TR
17:30:09 / 07.05.26
3'704.85 -1.08% -40.59
Sonova N
17:30:09 / 07.05.26
181.30 -0.93% -1.70 181.00 181.00
Straumann N
17:33:58 / 07.05.26
85.78 -2.14% -1.88 0.0000 88.40
Swiss Life N
17:36:21 / 07.05.26
903.60 -1.14% -10.40 0.0000 903.00
Swiss Prime Site N
17:30:09 / 07.05.26
132.10 -1.78% -2.40 135.00 0.0000
Swiss Re N
17:39:09 / 07.05.26
124.30 -3.19% -4.10 0.0000 0.0000
Swisscom N
17:32:30 / 07.05.26
669.00 -0.30% -2.00 0.0000 669.00
Swissquote N
17:32:05 / 07.05.26
392.40 -1.56% -6.20 0.0000 404.00
Temenos N
17:30:21 / 07.05.26
76.35 0.79% 0.60 78.00 78.00
UBS N
17:37:22 / 07.05.26
34.94 -0.88% -0.31 0.0000 0.0000
VAT N
17:30:21 / 07.05.26
604.00 -2.64% -16.40 0.0000 0.0000
81.82
2.51%
486.20
-1.50%
77.48
-1.44%
113.30
-2.02%
883.80
0.18%
150.50
-1.89%
326.20
-1.39%
318.30
-1.12%
66.34
-1.28%
262.00
0.38%
275.20
0.07%
86.50
-1.14%
13.28
0.91%
145.40
-0.75%
181.30
-0.93%
132.10
-1.78%
85.78
-2.14%
46.08
-2.99%
903.60
-1.14%
124.30
-3.19%
669.00
-0.30%
392.40
-1.56%
76.35
0.79%
34.94
-0.88%
604.00
-2.64%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Re N
17:39:09 / 07.05.26
124.30 -3.35% -2.13% -1.31% -7.13% -3.90% -16.66% 44.63%
SGS Rg
17:35:28 / 07.05.26
86.50 -3.70% -3.72% 2.20% 2.44% -6.18% 3.87% 7.79%
Avolta N
17:32:59 / 07.05.26
46.60 -4.41% 24.00% 8.37% -10.13% -4.70% 8.98% 6.88%
UBS N
17:37:22 / 07.05.26
34.94 -4.63% 27.12% 1.28% 7.81% 8.48% 35.58% 102.59%
Holcim N
17:33:46 / 07.05.26
74.10 -4.71% 66.65% 2.24% 6.50% 5.38% 54.85% 142.49%
Temenos N
17:30:21 / 07.05.26
76.35 -4.84% 18.17% 3.32% 8.61% 18.74% 24.65% 4.37%
Straumann N
17:33:58 / 07.05.26
85.78 -6.21% -23.27% 1.51% 2.51% -12.91% -19.34% -38.29%
Schindler N
17:37:08 / 07.05.26
262.00 -7.28% 5.45% 0.00% 1.35% -4.03% -7.58% 36.08%
Schindler PS
17:30:09 / 07.05.26
275.20 -8.09% 9.82% 0.66% 1.93% -3.51% -6.39% 36.54%
Lonza N
17:30:09 / 07.05.26
486.20 -8.22% -7.88% 1.46% -3.95% -2.37% -14.88% -14.96%
Zurich Insurance N
17:34:37 / 07.05.26
544.60 -8.54% 2.15% 0.15% -4.49% -0.73% -6.59% 28.18%
Richemont N
17:32:23 / 07.05.26
158.60 -9.47% 12.94% 6.80% 5.03% -0.91% 9.53% 5.27%
Barry Callebaut N
17:30:09 / 07.05.26
1'181.00 -9.88% -2.24% 1.03% -12.39% -16.60% 55.60% -39.76%
Sika N
17:30:21 / 07.05.26
145.40 -9.90% -32.11% 1.18% 6.56% -7.15% -29.52% -41.19%
Partners N
17:30:09 / 07.05.26
883.80 -10.20% -28.28% 4.22% 2.53% -5.86% -19.54% 2.46%
Flughafen Zürich N
17:30:09 / 07.05.26
226.20 -10.88% 3.13% 2.08% -10.45% -8.72% 6.00% 32.47%
Sonova N
17:30:09 / 07.05.26
181.30 -11.64% -38.24% 5.90% 0.55% -9.76% -28.48% -36.35%
Givaudan N
17:30:21 / 07.05.26
2'786.00 -11.70% -29.95% 0.04% -0.11% -8.57% -30.33% -12.48%
Lindt N
17:30:09 / 07.05.26
97'500.00 -14.35% -0.30% -3.37% -12.00% -21.37% -17.65% -10.34%
Geberit N
17:37:01 / 07.05.26
532.20 -14.78% 2.60% 0.95% -3.10% -15.42% -9.15% 2.84%
Galenica N
17:30:21 / 07.05.26
83.00 -15.86% 10.56% -0.30% -8.99% -18.39% -4.54% 6.06%
Georg Fischer N
17:30:09 / 07.05.26
44.88 -16.53% -34.83% 5.25% 7.06% -18.62% -26.24% -31.69%
Lindt PS
17:30:09 / 07.05.26
9'380.00 -18.08% -5.71% -2.04% -12.91% -22.48% -23.55% -15.30%
Alcon N
17:35:46 / 07.05.26
50.32 -18.08% -32.59% -13.57% -17.51% -16.96% -36.75% -20.44%
Swissquote N
17:32:05 / 07.05.26
392.40 -18.15% 14.54% -0.61% -1.65% -3.96% -12.80% 107.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:38:08 / 07.05.26
77.48 -1.44% 78.77
09:11
77.28
16:54
84.65
02.03.26
70.29
26.01.26
2'301'470
Novartis N
17:38:53 / 07.05.26
113.30 -2.02% 115.88
09:00
113.30
17:30
131.00
27.02.26
107.68
05.01.26
2'360'868
Partners N
17:30:09 / 07.05.26
883.80 0.18% 892.60
09:27
875.00
10:25
1'097.50
16.01.26
776.00
23.03.26
69'552
PSP N
17:30:09 / 07.05.26
150.50 -1.89% 152.80
09:00
150.20
09:28
168.40
05.03.26
140.80
05.01.26
151'249
Richemont N
17:32:23 / 07.05.26
158.60 1.83% 161.30
09:32
157.00
09:00
180.00
15.01.26
127.20
23.03.26
882'479
Roche I
17:30:09 / 07.05.26
326.20 -1.39% 333.40
09:00
325.60
16:44
381.88
24.02.26
301.20
23.03.26
24'960
Roche PS
17:39:36 / 07.05.26
318.30 -1.12% 324.20
10:12
318.00
16:36
374.90
24.02.26
291.00
23.03.26
633'489
Sandoz Group N
17:30:09 / 07.05.26
66.34 -1.28% 67.50
09:00
66.34
17:30
72.70
25.02.26
56.94
05.01.26
604'294
Schindler N
17:37:08 / 07.05.26
262.00 0.38% 263.50
09:00
260.50
12:47
299.00
05.02.26
244.50
26.03.26
16'878
Schindler PS
17:30:09 / 07.05.26
275.20 0.07% 275.80
09:29
273.60
13:30
314.20
05.02.26
255.00
26.03.26
89'829
SGS Rg
17:35:28 / 07.05.26
86.50 -1.14% 87.78
09:35
86.28
17:18
97.48
27.02.26
81.36
02.04.26
259'221
SIG Group N
17:30:09 / 07.05.26
13.280 0.91% 13.420
11:30
13.170
17:19
13.420
07.05.26
10.510
23.03.26
1'002'459
Sika N
17:30:21 / 07.05.26
145.40 -0.75% 149.00
09:31
145.40
17:30
166.65
12.01.26
120.35
23.03.26
283'961
SMI Expanded PR
17:30:09 / 07.05.26
1'810.61 -1.08% 1'838.40
09:35
1'810.61
17:30
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:30:09 / 07.05.26
3'704.85 -1.08% 3'761.72
09:35
3'704.85
17:30
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:30:09 / 07.05.26
181.30 -0.93% 183.30
15:44
180.40
11:01
226.20
22.01.26
163.00
23.03.26
147'302
Straumann N
17:33:58 / 07.05.26
85.78 -2.14% 88.88
09:31
85.78
17:30
104.50
18.02.26
73.02
23.03.26
384'017
Swiss Life N
17:36:21 / 07.05.26
903.60 -1.14% 913.00
09:00
902.40
16:15
949.00
21.04.26
793.00
12.03.26
76'264
Swiss Prime Site N
17:30:09 / 07.05.26
132.10 -1.78% 134.50
09:00
131.60
16:22
147.60
27.02.26
120.30
13.01.26
163'936
Swiss Re N
17:39:09 / 07.05.26
124.30 -3.19% 125.10
14:39
122.05
09:02
138.70
27.02.26
121.05
27.01.26
1'982'508
Swisscom N
17:32:30 / 07.05.26
669.00 -0.30% 675.00
09:02
657.00
09:32
727.00
10.03.26
570.50
05.01.26
100'683
Swissquote N
17:32:05 / 07.05.26
392.40 -1.56% 400.40
09:10
391.00
17:13
509.00
06.01.26
362.00
23.03.26
28'167
Temenos N
17:30:21 / 07.05.26
76.35 0.79% 76.55
17:19
74.70
12:49
87.00
15.01.26
62.15
04.02.26
128'527
UBS N
17:37:22 / 07.05.26
34.94 -0.88% 35.61
09:22
34.94
17:30
38.39
13.01.26
28.25
23.03.26
4'110'985
VAT N
17:30:21 / 07.05.26
604.00 -2.64% 629.60
09:38
602.60
15:45
629.60
07.05.26
401.00
05.01.26
60'981

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.05.26
13'135.43 -1.11%
Eurozone 50
17:30 / 07.05.26
617.54 -0.98%
L&S Dax
22:58 / 07.05.26
24'399.00 -2.22%
S&P 500 (ETF SPY)
23:05 / 07.05.26
731.58 1.39%
VSMI Vola-Index
17:20 / 07.05.26
17.469 0.07%
EUR/CHF
00:13 / 08.05.26
0.9154 0.02%
USD/CHF
00:13 / 08.05.26
0.7806 0.06%
Gold 1 Uz
00:13 / 08.05.26
4'697.14 0.22%
Rohöl Brent
23:00 / 07.05.26
103.24 1.20%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.05.26
13'135.43 -1.11%

Top 5zur Gesamtübersicht

Logitech N
17:30 / 07.05.26
81.82 2.51%
Richemont N
17:32 / 07.05.26
158.60 1.83%
Geberit N
17:37 / 07.05.26
532.20 0.80%
Givaudan N
17:30 / 07.05.26
2'786.00 0.29%
Partners N
17:30 / 07.05.26
883.80 0.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:39 / 07.05.26
124.30 -3.19%
Alcon N
17:35 / 07.05.26
50.32 -2.93%
Novartis N
17:38 / 07.05.26
113.30 -2.02%
Amrize N
17:39 / 07.05.26
41.69 -1.86%
Lonza N
17:30 / 07.05.26
486.20 -1.50%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.05.26
18'636.58 -1.01%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 07.05.26
16.270 29.13%
Asmallworld N
16:35 / 07.05.26
0.6200 7.83%
Ypsomed I
17:30 / 07.05.26
299.20 7.16%
Santhera Pharm Hl N
17:30 / 07.05.26
17.560 6.42%
Idorsia N
17:30 / 07.05.26
3.902 6.38%

Flop 5zur Gesamtübersicht

Valiant N
17:32 / 07.05.26
163.20 -9.13%
Bellevue N
17:30 / 07.05.26
7.500 -5.54%
Addex N
17:30 / 07.05.26
0.0456 -5.00%
Züblin N
17:35 / 07.05.26
50.00 -4.94%
Klingelnberg N
17:30 / 07.05.26
10.250 -4.21%
NAME INTRADAY KURS +/-%
SLI
17:30 / 07.05.26
2'109.83 -1.05%

Top 5zur Gesamtübersicht

Logitech N
17:30 / 07.05.26
81.82 2.51%
Richemont N
17:32 / 07.05.26
158.60 1.83%
Geberit N
17:37 / 07.05.26
532.20 0.80%
Givaudan N
17:30 / 07.05.26
2'786.00 0.29%
Partners N
17:30 / 07.05.26
883.80 0.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:39 / 07.05.26
124.30 -3.19%
Alcon N
17:35 / 07.05.26
50.32 -2.93%
VAT N
17:30 / 07.05.26
604.00 -2.64%
Straumann N
17:33 / 07.05.26
85.78 -2.14%
Novartis N
17:38 / 07.05.26
113.30 -2.02%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 07.05.26
3'022.08 -0.94%

Top 5zur Gesamtübersicht

The Swatch Group I
17:30 / 07.05.26
201.80 5.85%
Avolta N
17:32 / 07.05.26
46.60 3.42%
Galenica N
17:30 / 07.05.26
83.00 0.97%
SIG Group N
17:30 / 07.05.26
13.280 0.91%
Flughafen Zürich N
17:30 / 07.05.26
226.20 0.80%

Flop 5zur Gesamtübersicht

Sunrise N
17:30 / 07.05.26
46.08 -2.99%
VAT N
17:30 / 07.05.26
604.00 -2.64%
Medacta N
17:30 / 07.05.26
140.00 -2.51%
Lindt N
17:30 / 07.05.26
97'500.00 -2.21%
Straumann N
17:33 / 07.05.26
85.78 -2.14%

Management Transaktionen

Titel Typ Mio. Kurs
06.05.26 Liechtensteinische Landesbank AG Verk. 0.29 96.36
06.05.26 CPH Group AG Kauf 0.01 59.98
05.05.26 Medacta Group SA Kauf 0.05 52'000.00
05.05.26 Compagnie Financière Tradition SA Verk. 0.08 302.00
05.05.26 UBS Group AG Verk. 1.20 34.33
05.05.26 Liechtensteinische Landesbank AG Verk. 0.24 94.77
05.05.26 Medacta Group SA Kauf 0.02 22'000.00
05.05.26 INFICON Holding AG Verk. 0.15 150.00
05.05.26 Medacta Group SA Kauf 0.06 60'000.00
05.05.26 Basellandschaftliche Kantonalbank Verk. 0.03 1'059.11

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