×

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
  • 22.07.2026 - 12:56:34
  • 4'032.36
  • 0.54%
  • 21.78
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
12:56:27 / 22.07.26
86.65 2.81% 2.37 86.64 86.66 1'335'406
Novartis N
12:56:18 / 22.07.26
126.44 0.72% 0.90 126.44 126.48 616'359
Partners N
12:56:27 / 22.07.26
676.40 -0.15% -1.00 676.40 676.80 17'060
PSP N
12:50:30 / 22.07.26
148.10 0.68% 1.00 148.00 148.20 5'021
Richemont N
12:56:27 / 22.07.26
196.60 -0.51% -1.00 196.60 196.65 172'604
Roche I
12:55:46 / 22.07.26
340.00 0.77% 2.60 339.80 340.20 1'767
Roche PS
12:56:15 / 22.07.26
335.30 0.45% 1.50 335.20 335.40 124'957
Sandoz Group N
12:56:33 / 22.07.26
64.76 -2.68% -1.78 64.74 64.80 516'445
Schindler N
12:55:45 / 22.07.26
240.00 -1.64% -4.00 239.50 240.00 21'174
Schindler PS
12:54:47 / 22.07.26
248.20 -2.67% -6.80 248.20 248.40 40'305
SGS Rg
12:56:29 / 22.07.26
95.20 1.30% 1.22 95.16 95.22 40'599
SIG Group N
12:56:27 / 22.07.26
13.930 2.50% 0.34 13.910 13.940 37'359
Sika N
12:56:27 / 22.07.26
158.90 1.86% 2.90 158.90 158.95 83'095
SMI Expanded PR
12:56:35 / 22.07.26
1'964.32 0.54% 10.61
SMI Expanded TR
12:56:35 / 22.07.26
4'032.36 0.54% 21.78
Sonova N
12:56:06 / 22.07.26
213.40 6.49% 13.00 213.40 213.80 74'219
Straumann N
12:55:10 / 22.07.26
97.96 -1.23% -1.22 97.92 97.98 36'407
Swiss Life N
12:54:29 / 22.07.26
957.80 1.55% 14.60 957.80 958.20 11'038
Swiss Prime Site N
12:56:01 / 22.07.26
133.10 0.68% 0.90 132.90 133.10 11'595
Swiss Re N
12:56:27 / 22.07.26
133.85 1.75% 2.30 133.80 133.85 144'865
Swisscom N
12:50:38 / 22.07.26
627.00 0.48% 3.00 626.50 627.50 8'313
Swissquote Grp Rg
12:50:02 / 22.07.26
41.26 0.15% 0.06 41.20 41.28 32'100
Temenos N
12:53:59 / 22.07.26
66.50 -1.34% -0.90 66.45 66.55 31'394
The Swatch Group I
12:55:46 / 22.07.26
179.30 -3.78% -7.05 179.20 179.40 43'321
UBS N
12:56:05 / 22.07.26
43.10 1.20% 0.51 43.09 43.11 864'297
83.36
-1.30%
543.00
-3.72%
86.65
2.81%
126.44
0.72%
676.40
-0.15%
148.10
0.68%
340.00
0.77%
335.30
0.45%
64.76
-2.68%
240.00
-1.64%
248.20
-2.67%
95.20
1.30%
13.93
2.50%
158.90
1.86%
213.40
6.49%
133.10
0.68%
97.96
-1.23%
42.14
1.15%
957.80
1.55%
133.85
1.75%
627.00
0.48%
41.26
0.15%
66.50
-1.34%
179.30
-3.78%
43.10
1.20%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Helvetia Baloise N
12:56:12 / 22.07.26
218.40 3.06% 44.31% 2.82% 4.10% 2.54% 11.60% 67.00%
Swiss Life N
12:54:29 / 22.07.26
957.80 2.88% 34.82% 1.59% 8.77% 5.46% 14.02% 72.87%
PSP N
12:50:30 / 22.07.26
148.10 2.51% 14.12% 3.35% 1.65% -4.45% 6.16% 42.40%
Zurich Insurance N
12:51:40 / 22.07.26
625.20 2.29% 14.25% 3.03% 6.84% 16.25% 11.64% 45.12%
Roche PS
12:56:15 / 22.07.26
335.30 1.71% 30.65% 1.54% 0.99% 5.67% 28.32% 21.56%
Roche I
12:55:46 / 22.07.26
340.00 0.95% 25.05% 1.43% 0.18% 5.00% 23.10% 13.86%
Avolta N
12:54:45 / 22.07.26
47.46 -0.55% 29.00% -3.54% -12.52% 12.30% 9.56% 10.54%
Georg Fischer N
12:55:17 / 22.07.26
52.85 -0.65% -22.43% 15.75% 23.83% 25.59% -16.04% -11.84%
Swiss Re N
12:56:27 / 22.07.26
133.85 -0.98% 0.27% -0.34% 5.68% 7.64% -9.38% 41.21%
Sunrise N
12:55:02 / 22.07.26
42.14 -1.79% 5.95% 0.67% 1.54% -6.81% -7.51% 0.00%
Sonova N
12:56:06 / 22.07.26
213.40 -3.24% -32.37% 2.99% 10.06% 24.94% -8.41% -15.73%
Sika N
12:56:27 / 22.07.26
158.90 -4.06% -27.71% -1.82% -3.55% 11.12% -22.22% -39.58%
Holcim N
12:56:05 / 22.07.26
74.22 -4.32% 67.33% -2.34% -0.56% 2.20% 14.11% 144.45%
Flughafen Zürich N
12:50:03 / 22.07.26
232.40 -7.70% 6.80% -2.02% -7.78% 6.70% 0.09% 27.48%
Galenica N
12:55:08 / 22.07.26
89.95 -8.24% 20.58% 3.09% 5.20% 8.70% 2.27% 23.91%
Amrize N
12:54:45 / 22.07.26
39.85 -8.84% 0.00% -2.14% -10.53% -12.19% -1.17% 0.00%
Alcon N
12:54:23 / 22.07.26
55.58 -11.79% -27.41% 0.40% 0.36% -4.07% -22.78% -23.85%
Adecco N
12:56:02 / 22.07.26
21.70 -12.80% -9.84% 22.12% 44.19% 23.02% -14.84% -38.56%
Schindler N
12:55:45 / 22.07.26
240.00 -13.32% -1.41% -6.43% -7.16% -6.98% -17.95% 17.99%
Schindler PS
12:54:47 / 22.07.26
248.20 -14.77% 1.84% -5.84% -6.83% -8.28% -17.71% 17.89%
Barry Callebaut N
12:50:20 / 22.07.26
1'115.00 -15.16% -7.97% -0.89% -5.67% -4.13% 6.49% -32.89%
Temenos N
12:53:59 / 22.07.26
66.50 -15.33% 5.15% -4.32% 1.29% -9.71% -8.97% -7.77%
Swissquote Grp Rg
12:50:02 / 22.07.26
41.26 -15.40% 18.39% -2.69% 7.39% 3.98% -20.73% 108.71%
Geberit N
12:56:05 / 22.07.26
520.40 -16.30% 0.78% 0.04% -2.95% -1.25% -16.25% 8.74%
Lindt N
12:43:07 / 22.07.26
96'000.00 -17.87% -4.40% -0.52% -2.83% -3.61% -23.57% -10.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
12:56:27 / 22.07.26
86.65 2.81% 86.87
12:41
85.20
09:04
86.87
22.07.26
70.29
26.01.26
1'335'406
Novartis N
12:56:18 / 22.07.26
126.44 0.72% 126.56
12:54
124.12
09:03
131.00
27.02.26
107.68
05.01.26
616'359
Partners N
12:56:27 / 22.07.26
676.40 -0.15% 676.80
09:01
666.80
09:50
1'097.50
16.01.26
632.40
26.06.26
17'060
PSP N
12:50:30 / 22.07.26
148.10 0.68% 148.10
11:48
146.90
09:20
168.40
05.03.26
140.80
05.01.26
5'021
Richemont N
12:56:27 / 22.07.26
196.60 -0.51% 197.60
09:27
194.30
09:56
198.25
21.07.26
127.20
23.03.26
172'604
Roche I
12:55:46 / 22.07.26
340.00 0.77% 340.00
12:36
335.40
09:06
381.88
24.02.26
301.20
23.03.26
1'767
Roche PS
12:56:15 / 22.07.26
335.30 0.45% 335.50
12:53
330.50
09:06
374.90
24.02.26
291.00
23.03.26
124'957
Sandoz Group N
12:56:33 / 22.07.26
64.76 -2.68% 65.56
09:01
63.36
11:53
74.72
30.06.26
56.94
05.01.26
516'445
Schindler N
12:55:45 / 22.07.26
240.00 -1.64% 244.00
09:01
238.00
10:38
299.00
05.02.26
238.00
22.07.26
21'174
Schindler PS
12:54:47 / 22.07.26
248.20 -2.67% 254.80
09:01
247.00
12:07
314.20
05.02.26
247.00
22.07.26
40'305
SGS Rg
12:56:29 / 22.07.26
95.20 1.30% 95.20
12:56
93.70
09:06
97.48
27.02.26
81.36
02.04.26
40'599
SIG Group N
12:56:27 / 22.07.26
13.930 2.50% 13.930
12:55
13.590
09:11
14.730
06.07.26
10.510
23.03.26
37'359
Sika N
12:56:27 / 22.07.26
158.90 1.86% 159.00
12:53
155.35
09:51
175.25
06.07.26
120.35
23.03.26
83'095
SMI Expanded PR
12:56:35 / 22.07.26
1'964.32 0.54% 1'964.91
12:53
1'946.98
09:06
1'982.09
06.07.26
1'659.95
23.03.26
SMI Expanded TR
12:56:35 / 22.07.26
4'032.36 0.54% 4'033.57
12:53
3'996.75
09:06
4'068.83
06.07.26
3'349.10
23.03.26
Sonova N
12:56:06 / 22.07.26
213.40 6.49% 213.80
12:27
207.20
09:01
226.20
22.01.26
163.00
23.03.26
74'219
Straumann N
12:55:10 / 22.07.26
97.96 -1.23% 98.70
09:27
97.80
10:41
109.80
01.07.26
73.02
23.03.26
36'407
Swiss Life N
12:54:29 / 22.07.26
957.80 1.55% 958.20
12:47
944.00
09:01
958.20
22.07.26
793.00
12.03.26
11'038
Swiss Prime Site N
12:56:01 / 22.07.26
133.10 0.68% 133.10
11:44
131.60
09:10
147.60
27.02.26
120.30
13.01.26
11'595
Swiss Re N
12:56:27 / 22.07.26
133.85 1.75% 133.95
12:52
132.00
09:03
138.90
20.07.26
114.05
02.06.26
144'865
Swisscom N
12:50:38 / 22.07.26
627.00 0.48% 627.00
09:01
621.50
09:37
727.00
10.03.26
570.50
05.01.26
8'313
Swissquote Grp Rg
12:50:02 / 22.07.26
41.26 0.15% 41.36
09:19
40.90
09:09
50.90
06.01.26
36.20
23.03.26
32'100
Temenos N
12:53:59 / 22.07.26
66.50 -1.34% 67.05
09:01
65.60
10:48
87.00
15.01.26
62.15
04.02.26
31'394
The Swatch Group I
12:55:46 / 22.07.26
179.30 -3.78% 184.25
09:01
178.40
12:47
223.10
02.06.26
161.00
19.03.26
43'321
UBS N
12:56:05 / 22.07.26
43.10 1.20% 43.12
12:40
42.51
09:10
44.44
15.07.26
28.25
23.03.26
864'297

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:56 / 22.07.26
14'400.09 0.71%
Eurozone 50
13:11 / 22.07.26
650.76 0.26%
L&S Dax
13:11 / 22.07.26
25'101.50 0.15%
S&P 500 (ETF SPY)
02:04 / 22.07.26
748.28 0.83%
VSMI Vola-Index
12:56 / 22.07.26
14.488 -0.77%
EUR/CHF
13:11 / 22.07.26
0.9268 0.04%
USD/CHF
13:11 / 22.07.26
0.8125 -0.02%
Gold 1 Uz
13:11 / 22.07.26
4'118.53 1.00%
Rohöl Brent
13:11 / 22.07.26
94.43 3.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:56 / 22.07.26
14'400.09 0.71%

Top 5zur Gesamtübersicht

Nestlé N
12:56 / 22.07.26
86.65 2.81%
Sika N
12:56 / 22.07.26
158.90 1.86%
Swiss Re N
12:56 / 22.07.26
133.85 1.75%
Zurich Insurance N
12:51 / 22.07.26
625.20 1.56%
Swiss Life N
12:54 / 22.07.26
957.80 1.55%

Flop 5zur Gesamtübersicht

Lonza N
12:56 / 22.07.26
543.00 -3.72%
Logitech N
12:55 / 22.07.26
83.36 -1.30%
Kühne + Nagel N
12:56 / 22.07.26
207.60 -1.05%
ABB N
12:56 / 22.07.26
80.24 -0.79%
Richemont N
12:56 / 22.07.26
196.60 -0.51%
NAME INTRADAY KURS +/-%
SPI
12:54 / 22.07.26
20'203.19 0.54%

Top 5zur Gesamtübersicht

Cicor N
12:54 / 22.07.26
132.20 11.28%
Adecco N
12:56 / 22.07.26
21.70 7.64%
Sonova N
12:56 / 22.07.26
213.40 6.49%
Newron Pharma N
12:56 / 22.07.26
12.140 3.76%
Autoneum N
12:25 / 22.07.26
107.80 3.26%

Flop 5zur Gesamtübersicht

Highlight I
10:54 / 22.07.26
5.550 -7.50%
VAT N
12:56 / 22.07.26
648.60 -7.40%
EvoNext Hldgs N
11:32 / 22.07.26
2.220 -4.72%
Bachem N-B-
12:56 / 22.07.26
74.45 -4.18%
The Swatch Group N
12:55 / 22.07.26
35.70 -4.03%
NAME INTRADAY KURS +/-%
SLI
12:56 / 22.07.26
2'294.09 0.36%

Top 5zur Gesamtübersicht

Sonova N
12:56 / 22.07.26
213.40 6.49%
Nestlé N
12:56 / 22.07.26
86.65 2.81%
Sika N
12:56 / 22.07.26
158.90 1.86%
Swiss Re N
12:56 / 22.07.26
133.85 1.75%
Zurich Insurance N
12:51 / 22.07.26
625.20 1.56%

Flop 5zur Gesamtübersicht

VAT N
12:56 / 22.07.26
648.60 -7.40%
Lonza N
12:56 / 22.07.26
543.00 -3.72%
Sandoz Group N
12:56 / 22.07.26
64.76 -2.68%
Schindler PS
12:54 / 22.07.26
248.20 -2.67%
Logitech N
12:55 / 22.07.26
83.36 -1.30%
NAME INTRADAY KURS +/-%
SMIM
12:56 / 22.07.26
3'106.46 -0.34%

Top 5zur Gesamtübersicht

Adecco N
12:56 / 22.07.26
21.70 7.64%
Sonova N
12:56 / 22.07.26
213.40 6.49%
Clariant N
12:54 / 22.07.26
7.465 2.61%
SIG Group N
12:56 / 22.07.26
13.930 2.50%
Helvetia Baloise N
12:56 / 22.07.26
218.40 1.30%

Flop 5zur Gesamtübersicht

VAT N
12:56 / 22.07.26
648.60 -7.40%
The Swatch Group I
12:56 / 22.07.26
179.40 -3.73%
Sandoz Group N
12:56 / 22.07.26
64.76 -2.68%
Schindler PS
12:54 / 22.07.26
248.20 -2.67%
Schindler N
12:55 / 22.07.26
240.00 -1.64%

Management Transaktionen

Titel Typ Mio. Kurs
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00
07.07.26 Infracore SA Kauf 0.03 54.00
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026