Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 22.12.2025 - 10:45:35
- 3'598.08
- -0.38%
- -13.80
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 10:45:35 / 22.12.25 |
78.01 | -0.99% | -0.78 | 77.99 | 78.01 | 351'751 | |
|
Novartis N 10:45:14 / 22.12.25 |
108.50 | -0.02% | -0.02 | 108.48 | 108.52 | 236'451 | |
|
Partners N 10:45:26 / 22.12.25 |
968.00 | 0.14% | 1.40 | 968.00 | 968.60 | 15'438 | |
|
PSP N 10:42:51 / 22.12.25 |
141.60 | -0.14% | -0.20 | 141.50 | 141.70 | 5'703 | |
|
Richemont N 10:45:04 / 22.12.25 |
168.35 | 0.03% | 0.05 | 168.25 | 168.35 | 41'244 | |
|
Roche GS 10:45:08 / 22.12.25 |
322.00 | -1.08% | -3.50 | 322.00 | 322.10 | 132'975 | |
|
Roche I 10:41:38 / 22.12.25 |
331.40 | -0.84% | -2.80 | 331.00 | 331.40 | 4'439 | |
|
Sandoz Group N 10:43:13 / 22.12.25 |
57.72 | -0.35% | -0.20 | 57.72 | 57.74 | 70'686 | |
|
Schindler N 10:43:04 / 22.12.25 |
279.50 | 0.18% | 0.50 | 279.50 | 280.00 | 3'589 | |
|
Schindler PS 10:42:11 / 22.12.25 |
295.60 | -0.07% | -0.20 | 295.40 | 295.80 | 4'906 | |
|
SGS Rg 10:44:57 / 22.12.25 |
90.42 | 0.20% | 0.18 | 90.38 | 90.42 | 20'948 | |
|
SIG Group N 10:43:26 / 22.12.25 |
10.410 | -0.86% | -0.09 | 10.410 | 10.430 | 96'720 | |
|
Sika N 10:44:44 / 22.12.25 |
162.05 | -0.28% | -0.45 | 162.00 | 162.10 | 34'252 | |
|
SMI Expanded PR 10:45:37 / 22.12.25 |
1'802.15 | -0.38% | -6.90 | ||||
|
SMI Expanded TR 10:45:37 / 22.12.25 |
3'598.11 | -0.38% | -13.77 | ||||
|
Sonova N 10:42:08 / 22.12.25 |
205.40 | -0.34% | -0.70 | 205.40 | 205.60 | 8'315 | |
|
Straumann N 10:44:40 / 22.12.25 |
93.24 | -1.10% | -1.04 | 93.24 | 93.32 | 51'191 | |
|
Swiss Life N 10:45:08 / 22.12.25 |
905.80 | -0.55% | -5.00 | 905.40 | 905.80 | 7'220 | |
|
Swiss Prime Site N 10:42:44 / 22.12.25 |
120.30 | -0.33% | -0.40 | 120.20 | 120.40 | 10'659 | |
|
Swiss Re N 10:45:11 / 22.12.25 |
131.00 | 0.11% | 0.15 | 130.95 | 131.00 | 103'439 | |
|
Swisscom N 10:45:08 / 22.12.25 |
564.00 | -0.97% | -5.50 | 563.50 | 564.00 | 6'404 | |
|
Swissquote N 10:39:54 / 22.12.25 |
482.00 | -0.74% | -3.60 | 480.60 | 481.40 | 1'888 | |
|
Temenos N 10:45:05 / 22.12.25 |
78.35 | -0.19% | -0.15 | 78.30 | 78.45 | 6'526 | |
|
UBS N 10:44:14 / 22.12.25 |
36.85 | 0.11% | 0.04 | 36.84 | 36.85 | 658'409 | |
|
VAT N 10:44:06 / 22.12.25 |
381.50 | 0.16% | 0.60 | 381.10 | 381.50 | 4'716 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swisscom N 10:45:08 / 22.12.25 |
564.00 | 12.88% | 12.55% | 0.89% | -2.84% | -2.42% | 12.57% | 14.29% |
|
Schindler N 10:43:04 / 22.12.25 |
279.50 | 12.73% | 39.85% | -0.18% | 3.52% | -2.27% | 13.85% | 69.50% |
|
VAT N 10:44:06 / 22.12.25 |
381.50 | 11.11% | -9.63% | -2.80% | 14.46% | 22.04% | 10.84% | 45.83% |
|
Zurich Insurance N 10:45:08 / 22.12.25 |
596.00 | 10.88% | 35.90% | 0.95% | 5.45% | 5.71% | 10.58% | 36.24% |
|
Logitech N 10:45:32 / 22.12.25 |
83.48 | 10.61% | 4.06% | -6.18% | -7.90% | -2.75% | 12.36% | 51.13% |
|
PSP N 10:42:51 / 22.12.25 |
141.60 | 10.01% | 20.58% | 1.51% | 0.64% | 4.35% | 11.23% | 33.02% |
|
Julius Bär N 10:43:13 / 22.12.25 |
62.40 | 6.51% | 32.51% | 2.63% | 11.59% | 14.87% | 8.03% | 17.53% |
|
Barry Callebaut N 10:31:30 / 22.12.25 |
1'252.00 | 5.56% | -10.43% | 3.81% | -1.65% | 14.86% | 3.73% | -30.55% |
|
Sunrise N 10:44:20 / 22.12.25 |
41.10 | 5.39% | 0.00% | 1.13% | -0.87% | -12.59% | 4.13% | 0.00% |
|
Nestlé N 10:45:35 / 22.12.25 |
78.01 | 5.22% | -19.20% | -1.19% | -3.14% | 8.21% | 5.31% | -26.99% |
|
Adecco N 10:39:57 / 22.12.25 |
22.48 | 0.36% | -45.63% | 0.90% | -6.80% | -0.53% | 2.09% | -25.25% |
|
Swiss Re N 10:45:11 / 22.12.25 |
131.00 | -0.27% | 38.38% | 0.27% | -5.07% | -10.09% | 0.50% | 54.82% |
|
Lonza N 10:44:39 / 22.12.25 |
528.40 | -0.56% | 50.64% | 0.99% | -1.20% | 1.65% | -0.75% | 19.84% |
|
SGS Rg 10:44:57 / 22.12.25 |
90.42 | -0.70% | 24.40% | 2.05% | 0.47% | 10.62% | -0.24% | 5.77% |
|
Ems-Chemie N 10:45:36 / 22.12.25 |
545.00 | -9.65% | -18.87% | -1.18% | -0.27% | -3.02% | -10.44% | -11.60% |
|
Kühne + Nagel N 10:44:26 / 22.12.25 |
172.30 | -16.53% | -40.15% | -2.19% | 10.77% | 13.69% | -15.95% | -18.53% |
|
Alcon N 10:42:05 / 22.12.25 |
63.44 | -17.37% | -3.20% | 0.32% | 3.02% | 7.45% | -17.03% | 1.53% |
|
Straumann N 10:44:40 / 22.12.25 |
93.24 | -17.48% | -30.47% | -2.63% | -5.53% | 6.90% | -18.39% | -7.97% |
|
Givaudan N 10:44:14 / 22.12.25 |
3'115.00 | -20.83% | -9.87% | -0.35% | -6.79% | -3.17% | -21.12% | 9.91% |
|
Partners N 10:45:26 / 22.12.25 |
968.00 | -21.41% | -20.31% | 0.60% | 4.38% | -6.61% | -20.53% | 17.79% |
|
Georg Fischer N 10:45:02 / 22.12.25 |
53.00 | -22.65% | -13.09% | -0.84% | 3.11% | -14.31% | -22.34% | -6.27% |
|
Sika N 10:44:44 / 22.12.25 |
162.05 | -24.70% | -40.63% | -0.31% | 6.68% | -8.47% | -24.80% | -27.84% |
|
Clariant N 10:38:19 / 22.12.25 |
7.015 | -26.09% | -38.19% | -3.64% | -0.99% | -4.10% | -26.08% | -46.40% |
|
Sonova N 10:42:08 / 22.12.25 |
205.40 | -30.44% | -24.89% | -0.24% | 4.48% | -7.06% | -30.51% | -4.67% |
|
SIG Group N 10:43:26 / 22.12.25 |
10.410 | -41.28% | -45.74% | 4.62% | 9.87% | 23.63% | -40.89% | -48.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 10:45:35 / 22.12.25 |
78.01 | -0.99% |
78.69 09:01 |
77.98 10:43 |
91.72 24.03.25 |
69.90 04.08.25 |
351'751 |
|
Novartis N 10:45:14 / 22.12.25 |
108.50 | -0.02% |
108.58 10:38 |
107.82 09:05 |
109.16 16.12.25 |
81.10 09.04.25 |
236'451 |
|
Partners N 10:45:26 / 22.12.25 |
968.00 | 0.14% |
975.40 09:32 |
962.40 09:02 |
1'426.50 14.02.25 |
898.80 21.11.25 |
15'438 |
|
PSP N 10:42:51 / 22.12.25 |
141.60 | -0.14% |
141.70 09:03 |
140.70 09:36 |
150.00 24.06.25 |
128.00 06.03.25 |
5'703 |
|
Richemont N 10:45:04 / 22.12.25 |
168.35 | 0.03% |
169.35 09:30 |
168.30 09:01 |
187.55 14.02.25 |
120.60 07.04.25 |
41'244 |
|
Roche GS 10:45:08 / 22.12.25 |
322.00 | -1.08% |
324.10 09:01 |
321.40 09:27 |
327.30 10.12.25 |
231.90 09.04.25 |
132'975 |
|
Roche I 10:41:38 / 22.12.25 |
331.40 | -0.84% |
333.40 10:06 |
329.80 09:01 |
335.60 10.12.25 |
244.00 09.04.25 |
4'439 |
|
Sandoz Group N 10:43:13 / 22.12.25 |
57.72 | -0.35% |
58.10 09:01 |
57.70 10:43 |
59.86 08.12.25 |
26.25 07.04.25 |
70'686 |
|
Schindler N 10:43:04 / 22.12.25 |
279.50 | 0.18% |
281.00 09:15 |
279.00 09:01 |
301.50 12.09.25 |
240.00 07.04.25 |
3'589 |
|
Schindler PS 10:42:11 / 22.12.25 |
295.60 | -0.07% |
296.80 09:19 |
295.60 10:13 |
315.80 15.09.25 |
245.20 13.01.25 |
4'906 |
|
SGS Rg 10:44:57 / 22.12.25 |
90.42 | 0.20% |
90.50 09:25 |
90.00 09:01 |
99.06 12.02.25 |
71.12 09.04.25 |
20'948 |
|
SIG Group N 10:43:26 / 22.12.25 |
10.410 | -0.86% |
10.510 09:37 |
10.410 10:37 |
20.84 21.02.25 |
7.685 08.10.25 |
96'720 |
|
Sika N 10:44:44 / 22.12.25 |
162.05 | -0.28% |
163.35 09:20 |
162.05 10:35 |
245.50 21.02.25 |
147.65 18.11.25 |
34'252 |
|
SMI Expanded PR 10:45:37 / 22.12.25 |
1'802.15 | -0.38% |
1'807.83 09:32 |
1'801.85 10:44 |
1'810.61 19.12.25 |
1'463.73 09.04.25 |
|
|
SMI Expanded TR 10:45:37 / 22.12.25 |
3'598.11 | -0.38% |
3'609.46 09:32 |
3'597.51 10:44 |
3'615.01 19.12.25 |
2'868.72 09.04.25 |
|
|
Sonova N 10:42:08 / 22.12.25 |
205.40 | -0.34% |
206.00 09:32 |
204.80 10:09 |
325.70 28.01.25 |
191.85 21.11.25 |
8'315 |
|
Straumann N 10:44:40 / 22.12.25 |
93.24 | -1.10% |
93.84 09:09 |
92.70 09:04 |
134.45 19.02.25 |
83.10 07.04.25 |
51'191 |
|
Swiss Life N 10:45:08 / 22.12.25 |
905.80 | -0.55% |
909.40 09:22 |
902.80 10:18 |
912.60 19.12.25 |
660.00 07.04.25 |
7'220 |
|
Swiss Prime Site N 10:42:44 / 22.12.25 |
120.30 | -0.33% |
120.50 09:02 |
119.20 09:36 |
121.40 23.06.25 |
98.55 06.01.25 |
10'659 |
|
Swiss Re N 10:45:11 / 22.12.25 |
131.00 | 0.11% |
131.40 09:24 |
130.50 09:01 |
156.80 07.08.25 |
121.75 07.04.25 |
103'439 |
|
Swisscom N 10:45:08 / 22.12.25 |
564.00 | -0.97% |
568.00 09:02 |
563.50 10:42 |
604.00 07.11.25 |
491.00 10.04.25 |
6'404 |
|
Swissquote N 10:39:54 / 22.12.25 |
482.00 | -0.74% |
486.20 09:01 |
479.80 10:10 |
576.50 07.08.25 |
310.20 07.04.25 |
1'888 |
|
Temenos N 10:45:05 / 22.12.25 |
78.35 | -0.19% |
78.75 09:07 |
78.20 10:13 |
81.10 13.02.25 |
55.50 01.07.25 |
6'526 |
|
UBS N 10:44:14 / 22.12.25 |
36.85 | 0.11% |
37.06 09:28 |
36.74 09:01 |
37.10 19.12.25 |
20.66 07.04.25 |
658'409 |
|
VAT N 10:44:06 / 22.12.25 |
381.50 | 0.16% |
385.90 09:44 |
381.50 10:44 |
404.10 04.12.25 |
236.50 07.04.25 |
4'716 |