×

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
  • 04.06.2026 - 14:38:51
  • 3'756.71
  • 0.80%
  • 29.95
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
14:37:50 / 04.06.26
77.49 0.27% 0.21 77.49 77.51 529'720
Novartis N
14:36:23 / 04.06.26
114.90 1.22% 1.38 114.86 114.90 512'642
Partners N
14:38:53 / 04.06.26
717.40 4.46% 30.60 717.40 717.80 109'789
PSP N
14:35:59 / 04.06.26
141.90 -1.32% -1.90 142.00 142.20 28'082
Richemont N
14:37:36 / 04.06.26
166.80 1.12% 1.85 166.75 166.85 221'317
Roche I
14:34:35 / 04.06.26
326.20 2.51% 8.00 326.80 327.20 3'374
Roche PS
14:37:44 / 04.06.26
320.30 2.79% 8.70 320.30 320.40 209'449
Sandoz Group N
14:37:46 / 04.06.26
63.22 0.51% 0.32 63.20 63.24 140'148
Schindler N
14:36:02 / 04.06.26
255.50 1.19% 3.00 255.00 256.00 9'138
Schindler PS
14:36:02 / 04.06.26
264.40 1.46% 3.80 264.40 264.60 25'547
SGS Rg
14:36:34 / 04.06.26
89.38 1.78% 1.56 89.32 89.36 65'596
SIG Group N
14:38:02 / 04.06.26
11.940 1.62% 0.19 11.940 11.960 99'366
Sika N
14:38:51 / 04.06.26
152.20 0.89% 1.35 152.15 152.25 141'943
SMI Expanded PR
14:38:54 / 04.06.26
1'830.30 0.80% 14.59
SMI Expanded TR
14:38:54 / 04.06.26
3'756.72 0.80% 29.96
Sonova N
14:37:07 / 04.06.26
205.20 0.69% 1.40 205.20 205.40 35'808
Straumann N
14:37:25 / 04.06.26
95.08 1.32% 1.24 95.10 95.14 46'893
Swiss Life N
14:36:11 / 04.06.26
838.60 1.08% 9.00 838.20 838.60 11'967
Swiss Prime Site N
14:38:15 / 04.06.26
127.90 0.08% 0.10 127.80 128.00 12'860
Swiss Re N
14:38:08 / 04.06.26
117.00 2.18% 2.50 116.95 117.00 393'406
Swisscom N
14:34:09 / 04.06.26
659.50 0.53% 3.50 659.50 660.00 9'107
Swissquote Grp Rg
14:35:30 / 04.06.26
39.08 1.77% 0.68 39.08 39.16 88'984
Temenos N
14:38:37 / 04.06.26
71.85 4.28% 2.95 71.75 71.90 29'132
UBS N
14:38:49 / 04.06.26
37.41 -0.11% -0.04 37.39 37.41 3'455'032
VAT N
14:37:54 / 04.06.26
605.40 -2.07% -12.80 605.20 605.80 16'445
Logitech N
93.30
-2.73%
Lonza N
486.80
-0.43%
Nestlé N
77.49
0.27%
Novartis N
114.90
1.22%
Partners N
717.40
4.46%
PSP N
141.90
-1.32%
Roche I
326.20
2.51%
Roche PS
320.30
2.79%
Sandoz Group N
63.22
0.51%
Schindler N
255.50
1.19%
Schindler PS
264.40
1.46%
SGS Rg
89.38
1.78%
SIG Group N
11.94
1.62%
Sika N
152.20
0.89%
Sonova N
205.20
0.69%
Swiss Prime Site N
127.90
0.08%
Straumann N
95.08
1.32%
Sunrise N
41.60
0.05%
Swiss Life N
838.60
1.08%
Swiss Re N
117.00
2.18%
Swisscom N
659.50
0.53%
Swissquote Grp Rg
39.08
1.77%
Temenos N
71.85
4.28%
UBS N
37.41
-0.11%
VAT N
605.40
-2.07%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
14:38:49 / 04.06.26 		76.26 -2.19% 71.06% -0.08% 2.91% 22.88% 58.35% 161.08%
SGS Rg
14:36:34 / 04.06.26 		89.38 -3.35% -3.37% 0.95% 3.33% -1.39% 5.45% 4.70%
Richemont N
14:37:36 / 04.06.26 		166.80 -4.13% 19.62% 0.79% 5.17% 17.84% 10.46% 13.17%
Roche I
14:34:35 / 04.06.26 		326.20 -4.79% 17.94% -2.74% 0.00% -0.31% 14.07% 1.96%
Roche PS
14:37:44 / 04.06.26 		320.30 -5.06% 21.96% -2.61% 0.63% 0.66% 19.65% 6.42%
Helvetia Baloise N
14:38:36 / 04.06.26 		196.40 -6.74% 30.59% -3.06% -7.27% 2.99% 2.24% 54.11%
Sika N
14:38:51 / 04.06.26 		152.20 -7.23% -30.10% -0.13% 4.68% 10.97% -30.44% -41.03%
Flughafen Zürich N
14:34:19 / 04.06.26 		231.80 -9.05% 5.24% -0.77% 2.48% -4.37% 0.43% 30.86%
Lonza N
14:38:01 / 04.06.26 		486.80 -9.09% -8.75% -3.07% 0.12% 0.47% -13.32% -16.68%
Zurich Insurance N
14:37:46 / 04.06.26 		550.20 -9.31% 1.30% -0.94% 1.03% 2.96% -5.27% 26.25%
Swiss Life N
14:36:11 / 04.06.26 		838.60 -9.51% 18.58% -1.27% -7.19% 3.07% 1.62% 54.20%
Barry Callebaut N
14:29:53 / 04.06.26 		1'166.00 -9.95% -2.33% -4.03% -1.27% -16.12% 38.81% -37.01%
Schindler N
14:36:02 / 04.06.26 		255.50 -10.30% 2.02% 2.00% -2.48% -2.29% -11.59% 33.10%
Givaudan N
14:37:55 / 04.06.26 		2'870.00 -10.74% -29.20% -1.95% 3.02% 3.02% -31.80% -7.72%
Schindler PS
14:36:02 / 04.06.26 		264.40 -12.90% 4.07% 2.01% -3.92% -2.65% -11.39% 32.45%
Temenos N
14:38:37 / 04.06.26 		71.85 -13.44% 7.49% 10.11% -5.89% -4.96% 14.23% -11.80%
Swiss Re N
14:38:08 / 04.06.26 		117.00 -13.81% -12.73% -1.02% -5.87% -9.06% -18.47% 22.85%
Galenica N
14:38:02 / 04.06.26 		82.85 -15.66% 10.83% 0.30% -0.18% -12.33% -4.33% 14.68%
Lindt N
14:33:10 / 04.06.26 		95'900.00 -18.21% -4.80% 1.05% -1.64% -16.90% -25.20% -15.45%
Geberit N
14:37:36 / 04.06.26 		516.60 -18.30% -1.63% 2.30% -2.93% -8.11% -19.13% 1.54%
Alcon N
14:37:38 / 04.06.26 		51.72 -19.31% -33.60% 0.00% 2.78% -16.04% -27.93% -29.18%
Georg Fischer N
14:37:36 / 04.06.26 		43.44 -19.44% -37.10% -0.69% -3.21% 1.97% -33.01% -30.35%
Lindt PS
14:38:12 / 04.06.26 		9'300.00 -20.06% -7.99% 0.16% -0.85% -16.67% -28.79% -16.76%
Swissquote Grp Rg
14:35:30 / 04.06.26 		39.08 -21.15% 10.34% -0.96% -0.41% -2.79% -19.98% 110.76%
Adecco N
14:37:37 / 04.06.26 		16.520 -29.46% -27.06% -0.06% -9.58% -19.34% -26.25% -42.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
14:37:50 / 04.06.26 		77.49 0.27% 77.92
11:05 		77.13
09:00 		84.65
02.03.26 		70.29
26.01.26 		529'720
Novartis N
14:36:23 / 04.06.26 		114.90 1.22% 115.20
13:51 		113.78
09:03 		131.00
27.02.26 		107.68
05.01.26 		512'642
Partners N
14:38:53 / 04.06.26 		717.40 4.46% 718.40
10:08 		686.40
09:01 		1'097.50
16.01.26 		671.00
03.06.26 		109'789
PSP N
14:35:59 / 04.06.26 		141.90 -1.32% 143.90
10:59 		141.20
13:42 		168.40
05.03.26 		140.80
05.01.26 		28'082
Richemont N
14:37:36 / 04.06.26 		166.80 1.12% 167.60
11:46 		164.70
09:01 		180.00
15.01.26 		127.20
23.03.26 		221'317
Roche I
14:34:35 / 04.06.26 		326.20 2.51% 327.40
14:15 		317.60
09:03 		381.88
24.02.26 		301.20
23.03.26 		3'374
Roche PS
14:37:44 / 04.06.26 		320.30 2.79% 320.60
14:23 		311.70
09:00 		374.90
24.02.26 		291.00
23.03.26 		209'449
Sandoz Group N
14:37:46 / 04.06.26 		63.22 0.51% 63.48
13:52 		62.40
09:11 		72.70
25.02.26 		56.94
05.01.26 		140'148
Schindler N
14:36:02 / 04.06.26 		255.50 1.19% 256.00
14:13 		252.50
09:00 		299.00
05.02.26 		244.50
26.03.26 		9'138
Schindler PS
14:36:02 / 04.06.26 		264.40 1.46% 264.80
13:00 		260.80
09:00 		314.20
05.02.26 		253.60
18.05.26 		25'547
SGS Rg
14:36:34 / 04.06.26 		89.38 1.78% 89.56
11:45 		87.68
09:00 		97.48
27.02.26 		81.36
02.04.26 		65'596
SIG Group N
14:38:02 / 04.06.26 		11.940 1.62% 12.090
11:46 		11.710
09:00 		13.420
07.05.26 		10.510
23.03.26 		99'366
Sika N
14:38:51 / 04.06.26 		152.20 0.89% 153.20
10:13 		150.95
09:11 		166.65
12.01.26 		120.35
23.03.26 		141'943
SMI Expanded PR
14:38:54 / 04.06.26 		1'830.30 0.80% 1'832.24
14:09 		1'816.57
09:03 		1'930.63
27.02.26 		1'659.95
23.03.26
SMI Expanded TR
14:38:54 / 04.06.26 		3'756.72 0.80% 3'760.71
14:09 		3'728.55
09:03 		3'854.88
27.02.26 		3'349.10
23.03.26
Sonova N
14:37:07 / 04.06.26 		205.20 0.69% 206.00
10:46 		203.40
09:10 		226.20
22.01.26 		163.00
23.03.26 		35'808
Straumann N
14:37:25 / 04.06.26 		95.08 1.32% 95.52
11:54 		93.84
09:00 		104.50
18.02.26 		73.02
23.03.26 		46'893
Swiss Life N
14:36:11 / 04.06.26 		838.60 1.08% 839.60
13:04 		830.20
09:00 		949.00
21.04.26 		793.00
12.03.26 		11'967
Swiss Prime Site N
14:38:15 / 04.06.26 		127.90 0.08% 128.50
12:43 		127.00
09:01 		147.60
27.02.26 		120.30
13.01.26 		12'860
Swiss Re N
14:38:08 / 04.06.26 		117.00 2.18% 117.50
13:00 		114.45
09:03 		138.70
27.02.26 		114.05
02.06.26 		393'406
Swisscom N
14:34:09 / 04.06.26 		659.50 0.53% 660.50
13:01 		649.00
09:06 		727.00
10.03.26 		570.50
05.01.26 		9'107
Swissquote Grp Rg
14:35:30 / 04.06.26 		39.08 1.77% 39.16
14:30 		38.18
09:00 		50.90
06.01.26 		36.20
23.03.26 		88'984
Temenos N
14:38:37 / 04.06.26 		71.85 4.28% 71.90
14:22 		68.70
09:00 		87.00
15.01.26 		62.15
04.02.26 		29'132
UBS N
14:38:49 / 04.06.26 		37.41 -0.11% 37.86
09:40 		36.31
11:46 		38.39
13.01.26 		28.25
23.03.26 		3'455'032
VAT N
14:37:54 / 04.06.26 		605.40 -2.07% 617.40
09:13 		598.80
11:21 		629.60
07.05.26 		401.00
05.01.26 		16'445

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:38 / 04.06.26
13'330.34 0.85%
Eurozone 50
14:53 / 04.06.26
631.56 0.33%
L&S Dax
14:53 / 04.06.26
24'996.50 1.26%
S&P 500 (ETF SPY)
02:04 / 04.06.26
754.24 -0.70%
VSMI Vola-Index
14:38 / 04.06.26
15.581 -0.35%
EUR/CHF
14:53 / 04.06.26
0.9165 -0.25%
USD/CHF
14:53 / 04.06.26
0.7873 -0.61%
Gold 1 Uz
14:53 / 04.06.26
4'509.41 1.69%
Rohöl Brent
14:53 / 04.06.26
94.49 -3.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:38 / 04.06.26
13'330.34 0.85%

Top 5zur Gesamtübersicht

Partners N
14:38 / 04.06.26
717.40 4.46%
Roche PS
14:37 / 04.06.26
320.30 2.79%
Givaudan N
14:37 / 04.06.26
2'870.00 2.21%
Swiss Re N
14:38 / 04.06.26
117.00 2.18%
Geberit N
14:37 / 04.06.26
516.60 2.05%

Flop 5zur Gesamtübersicht

Logitech N
14:38 / 04.06.26
93.30 -2.73%
ABB N
14:38 / 04.06.26
84.22 -1.57%
Lonza N
14:38 / 04.06.26
486.80 -0.43%
Amrize N
14:37 / 04.06.26
42.73 -0.26%
UBS N
14:38 / 04.06.26
37.41 -0.11%
NAME INTRADAY KURS +/-%
SPI
14:36 / 04.06.26
18'867.91 0.69%

Top 5zur Gesamtübersicht

Santhera Pharm Hl N
14:35 / 04.06.26
17.320 13.80%
Centiel N
14:15 / 04.06.26
5.800 7.41%
Kuros Bio N
14:34 / 04.06.26
20.04 6.26%
Skan N
14:35 / 04.06.26
53.10 5.15%
Newron Pharma N
14:35 / 04.06.26
12.660 4.46%

Flop 5zur Gesamtübersicht

Burckhardt N
14:38 / 04.06.26
463.00 -9.39%
Highlight I
10:53 / 04.06.26
5.000 -9.09%
Asmallworld N
12:02 / 04.06.26
0.5800 -8.66%
EvoNext Hldgs N
14:25 / 04.06.26
1.745 -5.68%
ams-OSRAM I
14:38 / 04.06.26
20.10 -5.55%
NAME INTRADAY KURS +/-%
SLI
14:38 / 04.06.26
2'131.96 0.74%

Top 5zur Gesamtübersicht

Partners N
14:38 / 04.06.26
717.40 4.46%
Roche PS
14:37 / 04.06.26
320.30 2.79%
Givaudan N
14:37 / 04.06.26
2'870.00 2.21%
Swiss Re N
14:38 / 04.06.26
117.00 2.18%
Geberit N
14:37 / 04.06.26
516.60 2.05%

Flop 5zur Gesamtübersicht

Logitech N
14:38 / 04.06.26
93.30 -2.73%
VAT N
14:37 / 04.06.26
605.40 -2.07%
ABB N
14:38 / 04.06.26
84.22 -1.57%
Lonza N
14:38 / 04.06.26
486.80 -0.43%
Amrize N
14:37 / 04.06.26
42.73 -0.26%
NAME INTRADAY KURS +/-%
SMIM
14:38 / 04.06.26
2'993.90 0.58%

Top 5zur Gesamtübersicht

Temenos N
14:38 / 04.06.26
71.85 4.28%
Roche I
14:34 / 04.06.26
326.20 2.51%
SGS Rg
14:36 / 04.06.26
89.38 1.78%
Swissquote Grp Rg
14:35 / 04.06.26
39.08 1.77%
SIG Group N
14:38 / 04.06.26
11.940 1.62%

Flop 5zur Gesamtübersicht

DocMorris N
14:32 / 04.06.26
7.285 -2.54%
VAT N
14:37 / 04.06.26
605.40 -2.07%
PSP N
14:35 / 04.06.26
141.90 -1.32%
Barry Callebaut N
14:29 / 04.06.26
1'166.00 -0.85%
Clariant N
14:38 / 04.06.26
7.530 -0.79%

Management Transaktionen

Titel Typ Mio. Kurs
02.06.26 Alpine Select AG Verk. 0.09 9.10
02.06.26 nebag ag Verk. 0.01 6.15
02.06.26 Luzerner Kantonalbank AG Verk. 0.61 110.16
01.06.26 Sonova Holding AG Kauf 0.16 203.60
01.06.26 ARYZTA AG Verk. 19.26 57.50
01.06.26 Straumann Holding AG Kauf 0.10 94.14
01.06.26 PLAZZA AG Kauf 0.01 438.00
01.06.26 St.Galler Kantonalbank AG Kauf 0.00 409.85
01.06.26 Alpine Select AG Verk. 0.04 9.70
01.06.26 nebag ag Verk. 0.06 6.35
Mr Market

Landis+Gyr muss jetzt liefern

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