×

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
  • 30.07.2026 - 11:03:59
  • 4'064.82
  • 0.16%
  • 6.58
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
11:03:39 / 30.07.26
83.86 1.39% 1.15 83.85 83.87 419'430
Novartis N
11:04:00 / 30.07.26
128.48 -0.97% -1.26 128.50 128.52 213'848
Partners N
11:03:40 / 30.07.26
679.00 -0.64% -4.40 678.40 679.00 19'405
PSP N
11:01:21 / 30.07.26
147.70 0.82% 1.20 147.60 147.80 13'437
Richemont N
11:03:56 / 30.07.26
190.45 1.03% 1.95 190.35 190.45 77'515
Roche I
11:03:03 / 30.07.26
364.00 -2.05% -7.60 363.80 364.20 3'594
Roche PS
11:03:55 / 30.07.26
357.10 -1.27% -4.60 357.00 357.20 94'715
Sandoz Group N
11:03:54 / 30.07.26
67.94 0.71% 0.48 67.92 67.96 99'573
Schindler N
11:02:06 / 30.07.26
250.00 -0.20% -0.50 250.00 251.00 2'120
Schindler PS
11:03:59 / 30.07.26
258.00 0.00% 0.00 257.80 258.00 9'636
SGS Rg
11:03:35 / 30.07.26
97.78 0.68% 0.66 97.76 97.82 105'082
SIG Group N
11:03:46 / 30.07.26
15.400 1.72% 0.26 15.370 15.400 135'544
Sika N
11:03:52 / 30.07.26
179.20 -0.14% -0.25 179.10 179.20 75'054
SMI Expanded PR
11:04:01 / 30.07.26
1'980.07 0.16% 3.14
SMI Expanded TR
11:04:01 / 30.07.26
4'064.68 0.16% 6.44
Sonova N
11:01:07 / 30.07.26
223.00 0.27% 0.60 223.00 223.20 10'877
Straumann N
11:03:50 / 30.07.26
101.80 -0.49% -0.50 101.75 101.90 23'007
Swiss Life N
11:03:04 / 30.07.26
945.60 0.28% 2.60 945.80 946.20 6'624
Swiss Prime Site N
10:41:59 / 30.07.26
132.20 1.30% 1.70 131.90 132.10 11'182
Swiss Re N
11:03:31 / 30.07.26
136.00 0.55% 0.75 135.90 136.00 85'857
Swisscom N
11:04:00 / 30.07.26
634.50 -0.47% -3.00 634.00 635.00 4'151
Swissquote Grp Rg
11:01:38 / 30.07.26
42.82 -1.11% -0.48 42.84 42.88 29'812
Temenos N
11:02:00 / 30.07.26
69.30 1.24% 0.85 69.25 69.35 15'634
The Swatch Group I
11:01:10 / 30.07.26
176.50 0.83% 1.45 176.35 176.55 9'432
UBS N
11:03:50 / 30.07.26
42.32 -1.17% -0.50 42.30 42.32 1'043'496
Logitech N
83.74
-4.65%
Lonza N
578.80
0.70%
Nestlé N
83.86
1.39%
Novartis N
128.48
-0.97%
Partners N
679.00
-0.64%
PSP N
147.70
0.82%
Roche I
364.00
-2.05%
Roche PS
357.10
-1.27%
Sandoz Group N
67.94
0.71%
Schindler N
250.00
-0.20%
Schindler PS
258.00
0.00%
SGS Rg
97.78
0.68%
SIG Group N
15.40
1.72%
Sika N
179.20
-0.14%
Sonova N
223.00
0.27%
Swiss Prime Site N
132.20
1.30%
Straumann N
101.80
-0.49%
Sunrise N
42.92
-0.60%
Swiss Life N
945.60
0.28%
Swiss Re N
136.00
0.55%
Swisscom N
634.50
-0.47%
Swissquote Grp Rg
42.82
-1.11%
Temenos N
69.30
1.24%
The Swatch Group I
176.50
0.83%
UBS N
42.32
-1.17%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
11:03:39 / 30.07.26 		83.86 5.04% 10.46% 5.76% -0.70% 8.23% 17.95% -22.96%
Avolta N
11:00:00 / 30.07.26 		49.96 4.88% 36.05% 8.66% -8.41% 7.21% 17.22% 12.11%
Givaudan N
11:03:58 / 30.07.26 		3'374.00 4.70% -16.94% 6.20% -3.66% 21.11% -1.08% 11.93%
The Swatch Group I
11:01:10 / 30.07.26 		176.50 4.04% 6.09% 1.76% -9.58% -12.54% 21.81% -36.58%
Adecco N
11:02:09 / 30.07.26 		23.68 3.03% 6.53% 8.23% 50.06% 29.61% -8.00% -32.33%
Swiss Life N
11:03:04 / 30.07.26 		945.60 2.86% 34.79% 0.30% 5.49% 4.65% 11.80% 69.67%
Zurich Insurance N
11:03:57 / 30.07.26 		620.20 2.56% 14.55% 0.36% 2.21% 13.88% 11.43% 44.51%
Helvetia Baloise N
10:59:30 / 30.07.26 		215.40 2.29% 43.24% -0.09% 2.18% 1.70% 9.73% 64.24%
PSP N
11:01:21 / 30.07.26 		147.70 2.09% 13.65% 1.51% 2.71% -1.86% 6.95% 42.23%
Belimo N
11:03:53 / 30.07.26 		826.50 2.05% 32.94% 0.12% -6.50% 10.72% -13.32% 67.93%
Swiss Re N
11:03:31 / 30.07.26 		136.00 1.81% 3.09% 2.72% 4.53% 9.41% -7.01% 44.81%
Sunrise N
10:56:40 / 30.07.26 		42.92 1.79% 9.82% 2.93% 9.04% -6.86% -1.92% 0.00%
Georg Fischer N
11:01:55 / 30.07.26 		52.25 -3.26% -24.47% 0.67% 20.23% 16.42% -18.30% -12.19%
Holcim N
11:03:57 / 30.07.26 		75.58 -5.27% 65.66% 2.41% 0.93% 2.00% 16.31% 133.73%
Amrize N
11:03:14 / 30.07.26 		41.02 -6.89% 0.00% 3.56% -4.91% -1.61% -0.10% 0.00%
Flughafen Zürich N
11:03:31 / 30.07.26 		237.80 -7.07% 7.54% 4.12% -5.26% 5.13% 3.39% 27.10%
Galenica N
10:59:20 / 30.07.26 		88.75 -9.67% 18.70% 1.84% 2.90% 6.93% 2.72% 25.27%
Alcon N
11:03:48 / 30.07.26 		57.28 -9.70% -25.70% 4.72% 4.03% 13.83% -20.25% -22.78%
Schindler N
11:02:06 / 30.07.26 		250.00 -11.01% 1.21% 3.52% -3.47% -4.58% -12.74% 24.01%
Swissquote Grp Rg
11:01:38 / 30.07.26 		42.82 -11.09% 24.43% 5.31% 7.80% 9.12% -21.36% 122.74%
Barry Callebaut N
10:59:36 / 30.07.26 		1'159.00 -12.02% -4.57% 5.65% -2.28% -1.86% 16.31% -29.51%
Schindler PS
11:03:59 / 30.07.26 		258.00 -13.77% 3.04% 3.20% -3.87% -6.25% -12.60% 22.22%
Temenos N
11:02:00 / 30.07.26 		69.30 -14.01% 6.79% 13.05% -0.79% -9.23% -5.26% -7.50%
Geberit N
11:03:43 / 30.07.26 		532.00 -14.75% 2.64% 4.15% -1.08% -0.04% -14.74% 6.66%
Lindt N
10:59:27 / 30.07.26 		97'800.00 -16.75% -3.10% 5.05% -1.11% 0.31% -17.82% -9.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
11:03:39 / 30.07.26 		83.86 1.39% 83.91
10:26 		82.57
09:00 		87.09
22.07.26 		70.29
26.01.26 		419'430
Novartis N
11:04:00 / 30.07.26 		128.48 -0.97% 129.56
10:17 		128.14
10:51 		131.50
29.07.26 		107.68
05.01.26 		213'848
Partners N
11:03:40 / 30.07.26 		679.00 -0.64% 685.40
09:13 		678.20
10:56 		1'097.50
16.01.26 		632.40
26.06.26 		19'405
PSP N
11:01:21 / 30.07.26 		147.70 0.82% 148.00
10:02 		145.80
09:01 		168.40
05.03.26 		140.80
05.01.26 		13'437
Richemont N
11:03:56 / 30.07.26 		190.45 1.03% 190.80
10:44 		188.10
09:00 		198.25
21.07.26 		127.20
23.03.26 		77'515
Roche I
11:03:03 / 30.07.26 		364.00 -2.05% 368.80
09:01 		363.80
10:51 		381.88
24.02.26 		301.20
23.03.26 		3'594
Roche PS
11:03:55 / 30.07.26 		357.10 -1.27% 360.90
10:10 		356.50
09:01 		374.90
24.02.26 		291.00
23.03.26 		94'715
Sandoz Group N
11:03:54 / 30.07.26 		67.94 0.71% 68.42
09:44 		67.02
09:00 		74.72
30.06.26 		56.94
05.01.26 		99'573
Schindler N
11:02:06 / 30.07.26 		250.00 -0.20% 251.00
09:04 		250.00
09:00 		299.00
05.02.26 		238.00
22.07.26 		2'120
Schindler PS
11:03:59 / 30.07.26 		258.00 0.00% 259.20
09:06 		256.80
09:37 		314.20
05.02.26 		246.60
22.07.26 		9'636
SGS Rg
11:03:35 / 30.07.26 		97.78 0.68% 97.86
11:03 		96.26
09:00 		97.86
30.07.26 		81.36
02.04.26 		105'082
SIG Group N
11:03:46 / 30.07.26 		15.400 1.72% 15.500
09:10 		15.070
09:21 		15.620
29.07.26 		10.510
23.03.26 		135'544
Sika N
11:03:52 / 30.07.26 		179.20 -0.14% 180.10
09:04 		177.55
09:17 		183.00
29.07.26 		120.35
23.03.26 		75'054
SMI Expanded PR
11:04:01 / 30.07.26 		1'980.07 0.16% 1'985.55
10:26 		1'970.04
09:02 		1'996.79
29.07.26 		1'659.95
23.03.26
SMI Expanded TR
11:04:01 / 30.07.26 		4'064.68 0.16% 4'075.94
10:26 		4'044.10
09:02 		4'099.00
29.07.26 		3'349.10
23.03.26
Sonova N
11:01:07 / 30.07.26 		223.00 0.27% 223.00
11:00 		218.20
09:00 		226.20
22.01.26 		163.00
23.03.26 		10'877
Straumann N
11:03:50 / 30.07.26 		101.80 -0.49% 102.00
11:01 		100.70
09:36 		109.80
01.07.26 		73.02
23.03.26 		23'007
Swiss Life N
11:03:04 / 30.07.26 		945.60 0.28% 947.80
10:27 		940.00
09:01 		959.80
22.07.26 		793.00
12.03.26 		6'624
Swiss Prime Site N
10:41:59 / 30.07.26 		132.20 1.30% 132.50
10:35 		130.50
09:00 		147.60
27.02.26 		120.30
13.01.26 		11'182
Swiss Re N
11:03:31 / 30.07.26 		136.00 0.55% 136.35
09:05 		135.35
09:00 		138.90
20.07.26 		114.05
02.06.26 		85'857
Swisscom N
11:04:00 / 30.07.26 		634.50 -0.47% 641.00
09:03 		633.50
10:53 		727.00
10.03.26 		570.50
05.01.26 		4'151
Swissquote Grp Rg
11:01:38 / 30.07.26 		42.82 -1.11% 43.46
09:02 		42.82
10:57 		50.90
06.01.26 		36.20
23.03.26 		29'812
Temenos N
11:02:00 / 30.07.26 		69.30 1.24% 69.40
09:34 		67.75
09:22 		87.00
15.01.26 		59.20
23.07.26 		15'634
The Swatch Group I
11:01:10 / 30.07.26 		176.50 0.83% 178.00
09:00 		174.65
09:23 		223.10
02.06.26 		161.00
19.03.26 		9'432
UBS N
11:03:50 / 30.07.26 		42.32 -1.17% 42.80
09:14 		42.03
09:00 		44.44
15.07.26 		28.25
23.03.26 		1'043'496

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:04 / 30.07.26
14'487.01 0.01%
Eurozone 50
11:19 / 30.07.26
643.00 0.87%
L&S Dax
11:19 / 30.07.26
25'491.00 0.50%
S&P 500 (ETF SPY)
02:04 / 30.07.26
729.46 -1.54%
VSMI Vola-Index
11:04 / 30.07.26
15.286 1.74%
EUR/CHF
11:19 / 30.07.26
0.9342 0.08%
USD/CHF
11:19 / 30.07.26
0.8153 0.12%
Gold 1 Uz
11:18 / 30.07.26
4'066.59 0.01%
Rohöl Brent
11:19 / 30.07.26
87.55 -0.62%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:04 / 30.07.26
14'487.01 0.01%

Top 5zur Gesamtübersicht

Holcim N
11:03 / 30.07.26
75.58 2.61%
Givaudan N
11:03 / 30.07.26
3'374.00 2.43%
Kühne + Nagel N
11:03 / 30.07.26
207.40 1.62%
Nestlé N
11:03 / 30.07.26
83.86 1.39%
Amrize N
11:03 / 30.07.26
41.02 1.11%

Flop 5zur Gesamtübersicht

Logitech N
11:03 / 30.07.26
83.74 -4.65%
Roche PS
11:03 / 30.07.26
357.10 -1.27%
UBS N
11:04 / 30.07.26
42.32 -1.17%
Novartis N
11:04 / 30.07.26
128.52 -0.94%
Partners N
11:03 / 30.07.26
679.00 -0.64%
NAME INTRADAY KURS +/-%
SPI
11:03 / 30.07.26
20'359.90 0.25%

Top 5zur Gesamtübersicht

Perrot Duval I
11:02 / 30.07.26
95.00 86.27%
Clariant N
11:03 / 30.07.26
9.025 17.67%
DSM Firmenich N
11:03 / 30.07.26
87.80 12.35%
Zehnder N
10:56 / 30.07.26
68.40 7.72%
Cicor N
11:00 / 30.07.26
123.80 5.27%

Flop 5zur Gesamtübersicht

Idorsia N
11:04 / 30.07.26
6.160 -5.67%
Lastminute.com N
10:58 / 30.07.26
13.050 -5.43%
Logitech N
11:03 / 30.07.26
83.74 -4.65%
Relief Therapeutics N
10:34 / 30.07.26
0.1848 -4.64%
Bucher N
10:55 / 30.07.26
320.50 -4.33%
NAME INTRADAY KURS +/-%
SLI
11:04 / 30.07.26
2'317.66 0.28%

Top 5zur Gesamtübersicht

Galderma Group N
11:03 / 30.07.26
183.10 3.39%
Holcim N
11:03 / 30.07.26
75.58 2.61%
Givaudan N
11:03 / 30.07.26
3'374.00 2.43%
Kühne + Nagel N
11:03 / 30.07.26
207.40 1.62%
Julius Bär N
11:03 / 30.07.26
71.22 1.60%

Flop 5zur Gesamtübersicht

Logitech N
11:03 / 30.07.26
83.74 -4.65%
Roche PS
11:03 / 30.07.26
357.10 -1.27%
UBS N
11:04 / 30.07.26
42.32 -1.17%
Novartis N
11:04 / 30.07.26
128.52 -0.94%
Partners N
11:03 / 30.07.26
679.00 -0.64%
NAME INTRADAY KURS +/-%
SMIM
11:04 / 30.07.26
3'164.67 0.99%

Top 5zur Gesamtübersicht

Clariant N
11:03 / 30.07.26
9.025 17.67%
Belimo N
11:03 / 30.07.26
826.50 3.70%
Galderma Group N
11:03 / 30.07.26
183.10 3.39%
SIG Group N
11:03 / 30.07.26
15.400 1.72%
Flughafen Zürich N
11:03 / 30.07.26
237.80 1.62%

Flop 5zur Gesamtübersicht

Roche I
11:03 / 30.07.26
364.00 -2.05%
Swissquote Grp Rg
11:01 / 30.07.26
42.82 -1.11%
Sunrise N
10:56 / 30.07.26
42.92 -0.60%
Adecco N
11:02 / 30.07.26
23.68 -0.59%
Straumann N
11:03 / 30.07.26
101.80 -0.49%

Management Transaktionen

Titel Typ Mio. Kurs
27.07.26 Bossard Holding AG Verk. 0.12 240.00
27.07.26 Novartis AG Verk. 1.29 129.00
24.07.26 Vontobel Holding AG Verk. 0.50 80.00
24.07.26 TEMENOS AG Kauf 0.06 62.85
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
24.07.26 Compagnie Financière Tradition SA Verk. 0.15 305.50
24.07.26 TEMENOS AG Kauf 0.06 62.27
24.07.26 Lonza Group AG Verk. 0.05 550.00
23.07.26 EFG International AG Verk. 1.35 16.17
23.07.26 VAT Group AG Verk. 0.16 650.00
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