×

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
  • 31.10.2025 - 17:31:53
  • 3'377.88
  • -0.51%
  • -17.26
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:34:32 / 31.10.25
76.88 -0.74% -0.57 0.0000 0.0000
Novartis N
17:31:53 / 31.10.25
99.27 0.39% 0.39 0.0000 0.0000
Partners N
17:31:53 / 31.10.25
982.40 -0.55% -5.40 999.00 975.00
PSP N
17:31:53 / 31.10.25
139.10 -0.36% -0.50 138.00 141.00
Richemont N
17:31:53 / 31.10.25
158.70 -1.18% -1.90 157.00 0.0000
Roche GS
17:31:53 / 31.10.25
258.90 -1.07% -2.80 259.90 0.0000
Roche I
17:31:53 / 31.10.25
271.80 -0.95% -2.60 271.20 281.00
Sandoz Group N
17:31:53 / 31.10.25
53.50 1.13% 0.60 53.00 0.0000
Schindler N
17:31:53 / 31.10.25
271.50 0.56% 1.50 265.50 0.0000
Schindler PS
17:31:53 / 31.10.25
286.00 0.07% 0.20 285.60 290.00
SGS Rg
17:31:53 / 31.10.25
90.62 -0.33% -0.30 90.20 0.0000
SIG Group N
17:31:53 / 31.10.25
8.975 4.06% 0.35 9.065 8.430
Sika N
17:31:53 / 31.10.25
157.20 0.06% 0.10 0.0000 0.0000
SMI Expanded PR
17:31:53 / 31.10.25
1'691.85 -0.51% -8.64
SMI Expanded TR
17:31:53 / 31.10.25
3'377.88 -0.51% -17.26
Sonova N
17:31:53 / 31.10.25
218.60 -0.50% -1.10 215.40 219.60
Straumann N
17:33:53 / 31.10.25
101.00 4.21% 4.08 101.50 101.50
Swiss Life N
17:31:53 / 31.10.25
872.40 -0.82% -7.20 0.0000 0.0000
Swiss Prime Site N
17:31:53 / 31.10.25
114.30 -0.09% -0.10 113.10 115.10
Swiss Re N
17:31:53 / 31.10.25
146.60 -1.91% -2.85 150.00 0.0000
Swisscom N
17:31:53 / 31.10.25
589.50 -0.42% -2.50 580.00 593.00
Swissquote N
17:37:56 / 31.10.25
510.00 0.10% 0.50 0.0000 510.00
Temenos N
17:31:53 / 31.10.25
75.85 -0.20% -0.15 75.60 76.25
UBS N
17:31:58 / 31.10.25
30.73 0.16% 0.05 30.73 0.0000
VAT N
17:31:53 / 31.10.25
350.30 -1.77% -6.30 340.00 354.40
Logitech N
96.68
-0.43%
Lonza N
554.20
-0.75%
Nestlé N
76.88
-0.74%
Novartis N
99.27
0.39%
Partners N
982.40
-0.55%
PSP N
139.10
-0.36%
Roche I
271.80
-0.95%
Roche GS
258.90
-1.07%
Sandoz Group N
53.50
1.13%
Schindler N
271.50
0.56%
Schindler PS
286.00
0.07%
SGS Rg
90.62
-0.33%
SIG Group N
8.98
4.06%
Sika N
157.20
0.06%
Sonova N
218.60
-0.50%
Swiss Prime Site N
114.30
-0.09%
Straumann N
101.00
4.21%
Sunrise N
44.04
-1.03%
Swiss Life N
872.40
-0.82%
Swiss Re N
146.60
-1.91%
Swisscom N
589.50
-0.42%
Swissquote N
510.00
0.10%
Temenos N
75.85
-0.20%
UBS N
30.73
0.16%
VAT N
350.30
-1.77%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Schindler N
17:31:53 / 31.10.25 		271.50 9.09% 35.34% -2.69% -4.57% -5.57% 9.26% 69.17%
PSP N
17:31:53 / 31.10.25 		139.10 8.30% 18.71% -1.49% 2.51% 1.76% 12.63% 30.71%
Flughafen Zürich N
17:31:53 / 31.10.25 		237.20 8.09% 33.94% -0.67% -1.17% -0.08% 15.59% 54.94%
SMI Expanded PR
17:31:53 / 31.10.25 		1'691.85 6.10% 10.11% -2.19% -1.39% 2.78% 3.04% 12.90%
Zurich Insurance N
17:31:53 / 31.10.25 		559.00 5.57% 29.39% -1.55% -1.65% -2.61% 8.42% 34.25%
Lonza N
17:31:53 / 31.10.25 		554.20 4.22% 57.87% -5.52% 0.11% 1.76% 0.95% 8.43%
VAT N
17:31:53 / 31.10.25 		350.30 4.03% -15.40% 1.74% -0.45% 22.83% -3.74% 53.97%
Nestlé N
17:34:32 / 31.10.25 		76.88 3.43% -20.57% -4.03% 3.61% 6.63% -7.06% -28.13%
Roche GS
17:31:53 / 31.10.25 		258.90 2.43% 7.03% -4.54% -9.73% 5.07% -5.20% -21.10%
Roche I
17:31:53 / 31.10.25 		271.80 1.40% 4.97% -4.36% -9.70% 5.43% -8.73% -31.78%
SGS Rg
17:31:53 / 31.10.25 		90.62 0.04% 25.34% -0.74% 7.88% 10.76% -1.97% 3.51%
Adecco N
17:31:53 / 31.10.25 		22.42 -1.61% -46.69% -1.06% -3.11% -16.65% -17.27% -28.73%
Julius Bär N
17:31:53 / 31.10.25 		54.20 -7.91% 14.57% 1.61% -1.81% -5.54% -0.18% 12.87%
Ems-Chemie N
17:31:53 / 31.10.25 		550.50 -9.32% -18.58% -4.01% -3.84% -14.65% -18.63% -15.28%
Barry Callebaut N
17:31:53 / 31.10.25 		1'046.00 -10.96% -24.45% -10.37% -6.44% 5.18% -30.73% -42.86%
Straumann N
17:33:53 / 31.10.25 		101.00 -15.17% -28.53% 12.30% 13.82% 0.05% -13.12% 2.87%
Givaudan N
17:31:53 / 31.10.25 		3'298.00 -16.16% -4.56% -6.76% 1.66% -2.89% -20.20% 9.45%
Georg Fischer N
17:31:53 / 31.10.25 		56.65 -16.97% -6.71% -2.33% -11.83% -13.64% -9.21% 2.33%
Partners N
17:31:53 / 31.10.25 		982.40 -19.69% -18.57% -1.48% -6.35% -13.90% -18.00% 9.51%
Alcon N
17:36:00 / 31.10.25 		59.80 -22.31% -8.99% -2.16% -2.51% -13.46% -25.44% -1.81%
Clariant N
17:31:53 / 31.10.25 		7.215 -25.67% -37.84% -1.10% -2.50% -12.17% -37.70% -51.39%
Kühne + Nagel N
17:31:53 / 31.10.25 		154.00 -25.70% -46.72% -1.57% 0.00% -9.76% -29.20% -27.61%
Sonova N
17:31:53 / 31.10.25 		218.60 -25.85% -19.93% -4.87% -0.32% -2.80% -31.86% -6.71%
Sika N
17:31:53 / 31.10.25 		157.20 -27.20% -42.60% -10.68% -12.96% -18.55% -35.28% -30.67%
SIG Group N
17:31:53 / 31.10.25 		8.975 -51.76% -55.43% 2.22% 13.04% -33.81% -51.57% -55.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:34:32 / 31.10.25 		76.88 -0.74% 77.64
09:09 		76.31
15:50 		91.72
24.03.25 		69.90
04.08.25 		2'541'192
Novartis N
17:31:53 / 31.10.25 		99.27 0.39% 100.20
09:00 		98.61
16:10 		106.88
09.10.25 		81.10
09.04.25 		2'205'330
Partners N
17:31:53 / 31.10.25 		982.40 -0.55% 995.40
09:06 		981.20
15:29 		1'426.50
14.02.25 		942.00
09.04.25 		37'679
PSP N
17:31:53 / 31.10.25 		139.10 -0.36% 140.20
09:15 		138.80
15:54 		150.00
24.06.25 		128.00
06.03.25 		48'215
Richemont N
17:31:53 / 31.10.25 		158.70 -1.18% 160.65
09:09 		157.10
15:04 		187.55
14.02.25 		120.60
07.04.25 		531'462
Roche GS
17:31:53 / 31.10.25 		258.90 -1.07% 262.40
09:03 		258.40
17:16 		313.80
12.03.25 		231.90
09.04.25 		697'868
Roche I
17:31:53 / 31.10.25 		271.80 -0.95% 275.20
09:12 		271.60
11:22 		333.60
12.03.25 		244.00
09.04.25 		19'845
Sandoz Group N
17:31:53 / 31.10.25 		53.50 1.13% 54.06
13:49 		52.94
10:45 		54.06
31.10.25 		26.25
07.04.25 		897'412
Schindler N
17:31:53 / 31.10.25 		271.50 0.56% 272.00
09:51 		270.00
09:00 		301.50
12.09.25 		240.00
07.04.25 		21'165
Schindler PS
17:31:53 / 31.10.25 		286.00 0.07% 287.20
09:54 		285.00
16:14 		315.80
15.09.25 		245.20
13.01.25 		74'285
SGS Rg
17:31:53 / 31.10.25 		90.62 -0.33% 91.22
09:01 		90.42
14:43 		99.06
12.02.25 		71.12
09.04.25 		324'856
SIG Group N
17:31:53 / 31.10.25 		8.975 4.06% 9.125
12:44 		8.660
09:00 		20.84
21.02.25 		7.685
08.10.25 		2'489'764
Sika N
17:31:53 / 31.10.25 		157.20 0.06% 157.70
09:07 		155.80
13:43 		245.50
21.02.25 		155.05
30.10.25 		429'210
SMI Expanded PR
17:31:53 / 31.10.25 		1'691.85 -0.51% 1'704.06
09:10 		1'688.02
15:30 		1'799.63
03.03.25 		1'463.73
09.04.25
SMI Expanded TR
17:31:53 / 31.10.25 		3'377.88 -0.51% 3'402.27
09:10 		3'370.24
15:30 		3'485.84
16.10.25 		2'868.72
09.04.25
Sonova N
17:31:53 / 31.10.25 		218.60 -0.50% 220.30
09:03 		217.80
14:41 		325.70
28.01.25 		214.30
30.09.25 		103'572
Straumann N
17:33:53 / 31.10.25 		101.00 4.21% 101.40
16:45 		98.60
09:00 		134.45
19.02.25 		83.10
07.04.25 		753'763
Swiss Life N
17:31:53 / 31.10.25 		872.40 -0.82% 880.00
09:00 		868.00
15:30 		912.20
21.08.25 		660.00
07.04.25 		44'431
Swiss Prime Site N
17:31:53 / 31.10.25 		114.30 -0.09% 114.90
09:13 		114.00
11:50 		121.40
23.06.25 		98.55
06.01.25 		104'083
Swiss Re N
17:31:53 / 31.10.25 		146.60 -1.91% 148.80
09:00 		145.70
15:22 		156.80
07.08.25 		121.75
07.04.25 		422'612
Swisscom N
17:31:53 / 31.10.25 		589.50 -0.42% 594.00
09:15 		587.50
14:03 		598.50
22.10.25 		491.00
10.04.25 		52'215
Swissquote N
17:37:56 / 31.10.25 		510.00 0.10% 511.50
09:04 		502.50
10:43 		576.50
07.08.25 		310.20
07.04.25 		25'965
Temenos N
17:31:53 / 31.10.25 		75.85 -0.20% 76.50
15:37 		75.25
14:53 		81.10
13.02.25 		55.50
01.07.25 		270'150
UBS N
17:31:58 / 31.10.25 		30.73 0.16% 30.86
14:01 		30.43
09:40 		33.77
22.09.25 		20.66
07.04.25 		3'926'334
VAT N
17:31:53 / 31.10.25 		350.30 -1.77% 358.40
12:32 		350.30
17:31 		375.90
21.02.25 		236.50
07.04.25 		54'143

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.10.25
12'234.50 -0.61%
Eurozone 50
17:30 / 31.10.25
584.94 -0.63%
L&S Dax
13:00 / 01.11.25
23'975.00 0.13%
S&P 500 (ETF SPY)
21:15 / 31.10.25
682.06 0.33%
VSMI Vola-Index
17:20 / 31.10.25
14.493 1.11%
EUR/CHF
22:59 / 31.10.25
0.9285 0.12%
USD/CHF
01:32 / 02.11.25
0.8040 -0.15%
Gold 1 Uz
13:29 / 01.11.25
4'002.26 0.00%
Rohöl Brent
12:58 / 01.11.25
64.69 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.10.25
12'234.50 -0.61%

Top 5zur Gesamtübersicht

Novartis N
17:31 / 31.10.25
99.27 0.39%
UBS N
17:31 / 31.10.25
30.73 0.16%
Alcon N
17:36 / 31.10.25
59.80 0.10%
Sika N
17:31 / 31.10.25
157.20 0.06%
Holcim N
17:31 / 31.10.25
71.34 0.03%

Flop 5zur Gesamtübersicht

Swiss Re N
17:31 / 31.10.25
146.60 -1.91%
Amrize N
17:38 / 31.10.25
41.48 -1.75%
Zurich Insurance N
17:31 / 31.10.25
559.00 -1.72%
Richemont N
17:31 / 31.10.25
158.70 -1.18%
Roche GS
17:31 / 31.10.25
258.90 -1.07%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.10.25
16'982.04 -0.48%

Top 5zur Gesamtübersicht

Bystronic N
17:31 / 31.10.25
299.00 18.89%
Züblin N
17:34 / 31.10.25
48.80 7.96%
EvoNext Hldgs N
17:31 / 31.10.25
0.9440 7.03%
Idorsia N
17:31 / 31.10.25
3.510 5.72%
Straumann N
17:33 / 31.10.25
101.00 4.21%

Flop 5zur Gesamtübersicht

Airesis N
09:28 / 31.10.25
0.0100 -33.33%
CI Com
17:33 / 31.10.25
0.1800 -22.41%
Highlight I
10:39 / 31.10.25
7.300 -8.18%
Meyer Burger N
17:35 / 31.10.25
0.0935 -7.43%
Vetropack N
17:31 / 31.10.25
21.45 -7.14%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.10.25
2'011.15 -0.49%

Top 5zur Gesamtübersicht

Straumann N
17:33 / 31.10.25
101.00 4.21%
Sandoz Group N
17:31 / 31.10.25
53.50 1.13%
Galderma Group N
17:33 / 31.10.25
148.50 0.68%
Novartis N
17:31 / 31.10.25
99.27 0.39%
Julius Bär N
17:31 / 31.10.25
54.20 0.33%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:32 / 31.10.25
167.80 -3.70%
Swiss Re N
17:31 / 31.10.25
146.60 -1.91%
VAT N
17:31 / 31.10.25
350.30 -1.77%
Amrize N
17:38 / 31.10.25
41.48 -1.75%
Zurich Insurance N
17:31 / 31.10.25
559.00 -1.72%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.10.25
2'872.98 0.02%

Top 5zur Gesamtübersicht

Straumann N
17:33 / 31.10.25
101.00 4.21%
SIG Group N
17:31 / 31.10.25
8.975 4.06%
Adecco N
17:31 / 31.10.25
22.42 1.91%
Sandoz Group N
17:31 / 31.10.25
53.50 1.13%
Flughafen Zürich N
17:31 / 31.10.25
237.20 0.85%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:32 / 31.10.25
167.80 -3.70%
Barry Callebaut N
17:31 / 31.10.25
1'046.00 -2.43%
VAT N
17:31 / 31.10.25
350.30 -1.77%
Amrize N
17:38 / 31.10.25
41.48 -1.75%
Lindt PS
17:31 / 31.10.25
12'370.00 -1.28%

Management Transaktionen

Titel Typ Mio. Kurs
29.10.25 Fundamenta Real Estate AG Kauf 0.02 17.00
29.10.25 Private Equity Holding AG Kauf 0.01 61.67
29.10.25 Ascom Holding AG Kauf 0.02 3.68
29.10.25 Fundamenta Real Estate AG Kauf 0.00 17.00
29.10.25 TEMENOS AG Verk. 0.42 71.82
28.10.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.26 2'629.00
28.10.25 Medacta Group SA Verk. 0.10 147.60
28.10.25 Zwahlen & Mayr SA Kauf 0.01 146.00
28.10.25 Compagnie Financière Tradition SA Verk. 0.06 299.19
28.10.25 Private Equity Holding AG Kauf 0.04 61.26
Mr Market

SGS erntet Früchte und bleibt attraktiv

Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.

30.10.2025