×

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
  • 08.05.2026 - 12:01:00
  • 3'687.44
  • -0.47%
  • -17.41
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
12:00:43 / 08.05.26
77.15 -0.43% -0.33 77.15 77.16 616'970
Novartis N
12:00:44 / 08.05.26
113.18 -0.11% -0.12 113.18 113.20 382'202
Partners N
11:59:57 / 08.05.26
881.20 -0.29% -2.60 881.00 881.40 11'348
PSP N
11:59:32 / 08.05.26
150.00 -0.33% -0.50 149.80 150.00 7'863
Richemont N
12:00:46 / 08.05.26
158.45 -0.09% -0.15 158.40 158.50 106'903
Roche I
11:59:35 / 08.05.26
322.60 -1.10% -3.60 322.20 322.60 1'351
Roche PS
12:00:13 / 08.05.26
314.40 -1.23% -3.90 314.30 314.40 122'242
Sandoz Group N
11:59:18 / 08.05.26
66.46 0.18% 0.12 66.52 66.54 55'856
Schindler N
11:50:41 / 08.05.26
259.50 -0.95% -2.50 259.50 260.50 2'718
Schindler PS
11:59:21 / 08.05.26
272.80 -0.87% -2.40 272.60 272.80 9'026
SGS Rg
12:00:16 / 08.05.26
85.00 -1.73% -1.50 84.96 85.00 49'699
SIG Group N
11:59:34 / 08.05.26
13.030 -1.88% -0.25 13.020 13.050 74'137
Sika N
12:00:50 / 08.05.26
143.50 -1.31% -1.90 143.45 143.55 84'736
SMI Expanded PR
12:01:01 / 08.05.26
1'801.63 -0.50% -8.97
SMI Expanded TR
12:01:01 / 08.05.26
3'687.49 -0.47% -17.36
Sonova N
12:00:32 / 08.05.26
178.50 -1.54% -2.80 178.50 178.60 20'259
Straumann N
12:00:32 / 08.05.26
85.90 0.14% 0.12 85.84 85.92 53'786
Swiss Life N
12:00:46 / 08.05.26
882.40 -2.35% -21.20 882.40 882.60 37'953
Swiss Prime Site N
12:00:59 / 08.05.26
131.30 -0.61% -0.80 131.20 131.40 8'797
Swiss Re N
12:00:59 / 08.05.26
123.50 -0.64% -0.80 123.40 123.50 273'453
Swisscom N
12:00:14 / 08.05.26
664.50 -0.67% -4.50 664.50 665.00 15'571
Swissquote N
12:00:14 / 08.05.26
387.20 -1.33% -5.20 387.00 387.80 13'934
Temenos N
12:00:25 / 08.05.26
75.65 -0.92% -0.70 75.55 75.70 10'211
UBS N
12:00:14 / 08.05.26
35.05 0.31% 0.11 35.06 35.08 828'466
VAT N
11:59:33 / 08.05.26
609.40 0.89% 5.40 609.20 609.60 5'424
82.48
0.81%
474.90
-2.32%
77.15
-0.43%
113.18
-0.11%
881.20
-0.29%
150.00
-0.33%
322.60
-1.10%
314.40
-1.23%
66.46
0.18%
259.50
-0.95%
272.80
-0.87%
85.00
-1.73%
13.03
-1.88%
143.50
-1.31%
178.50
-1.54%
131.30
-0.61%
85.90
0.14%
45.92
-0.35%
882.40
-2.35%
123.50
-0.64%
664.50
-0.67%
387.20
-1.33%
75.65
-0.92%
35.05
0.31%
609.40
0.89%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Amrize N
12:01:01 / 08.05.26
41.53 -4.31% 0.00% -2.50% -8.89% -8.00% 0.00% 0.00%
Belimo N
12:00:49 / 08.05.26
736.50 -4.42% 24.52% 4.70% 4.03% -16.31% -3.66% 69.27%
Holcim N
12:00:28 / 08.05.26
73.56 -4.71% 66.65% 2.24% 1.43% 5.21% 53.07% 142.49%
SGS Rg
12:00:16 / 08.05.26
85.00 -4.80% -4.82% 2.20% 0.59% -9.86% 1.48% 6.55%
UBS N
12:00:14 / 08.05.26
35.05 -5.47% 26.00% 1.28% 7.12% 9.19% 35.02% 100.80%
Swiss Re N
12:00:59 / 08.05.26
123.50 -6.44% -5.26% -1.31% -7.84% -4.60% -17.56% 40.01%
Schindler N
11:50:41 / 08.05.26
259.50 -6.93% 5.86% 0.00% -0.38% -6.82% -8.95% 36.60%
Richemont N
12:00:46 / 08.05.26
158.45 -7.82% 15.01% 6.80% 3.33% -0.13% 9.24% 7.20%
Schindler PS
11:59:21 / 08.05.26
272.80 -8.02% 9.90% 0.66% 0.59% -7.34% -7.59% 36.64%
Straumann N
12:00:32 / 08.05.26
85.90 -8.22% -24.92% 1.51% 1.90% -11.81% -19.64% -39.61%
Zurich Insurance N
12:00:19 / 08.05.26
542.20 -9.50% 1.08% 0.15% -0.84% -1.78% -6.68% 26.83%
Barry Callebaut N
12:00:43 / 08.05.26
1'164.00 -9.57% -1.91% 1.03% -12.42% -16.62% 51.27% -39.56%
Lonza N
12:00:03 / 08.05.26
474.90 -9.59% -9.26% 1.46% -7.79% -8.85% -18.79% -16.23%
Partners N
11:59:57 / 08.05.26
881.20 -10.04% -28.15% 4.22% 2.51% -7.05% -20.90% 2.65%
Flughafen Zürich N
12:00:39 / 08.05.26
224.40 -10.17% 3.95% 2.08% -10.38% -10.67% 5.35% 33.53%
Sika N
12:00:50 / 08.05.26
143.50 -10.58% -32.62% 1.18% 3.61% -8.19% -30.71% -41.63%
Givaudan N
12:00:33 / 08.05.26
2'756.00 -11.44% -29.75% 0.04% -1.85% -10.49% -31.54% -12.22%
Sonova N
12:00:32 / 08.05.26
178.50 -12.46% -38.81% 5.90% -2.30% -9.80% -31.90% -36.94%
Geberit N
12:00:45 / 08.05.26
525.60 -14.11% 3.42% 0.95% -4.78% -17.62% -10.46% 3.66%
Galenica N
11:53:23 / 08.05.26
82.20 -15.05% 11.63% -0.30% -10.02% -18.77% -5.57% 7.10%
Lindt N
11:51:23 / 08.05.26
97'600.00 -16.24% -2.50% -3.37% -10.70% -20.52% -18.53% -12.32%
Georg Fischer N
12:00:13 / 08.05.26
44.06 -16.27% -34.62% 5.25% 3.96% -20.68% -29.67% -31.48%
Lindt PS
12:00:50 / 08.05.26
9'375.00 -19.07% -6.85% -2.04% -11.64% -22.65% -24.33% -16.32%
Swissquote N
12:00:14 / 08.05.26
387.20 -19.43% 12.76% -0.61% -4.21% -5.28% -13.34% 104.38%
Alcon N
12:00:46 / 08.05.26
50.58 -20.48% -34.56% -13.57% -17.89% -17.08% -36.63% -22.77%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
12:00:43 / 08.05.26
77.15 -0.43% 77.33
11:41
76.78
10:48
84.65
02.03.26
70.29
26.01.26
616'970
Novartis N
12:00:44 / 08.05.26
113.18 -0.11% 113.40
09:02
112.84
10:47
131.00
27.02.26
107.68
05.01.26
382'202
Partners N
11:59:57 / 08.05.26
881.20 -0.29% 883.60
11:06
875.00
09:01
1'097.50
16.01.26
776.00
23.03.26
11'348
PSP N
11:59:32 / 08.05.26
150.00 -0.33% 150.50
09:06
148.80
09:40
168.40
05.03.26
140.80
05.01.26
7'863
Richemont N
12:00:46 / 08.05.26
158.45 -0.09% 158.75
11:27
156.10
09:01
180.00
15.01.26
127.20
23.03.26
106'903
Roche I
11:59:35 / 08.05.26
322.60 -1.10% 324.40
09:01
322.00
11:03
381.88
24.02.26
301.20
23.03.26
1'351
Roche PS
12:00:13 / 08.05.26
314.40 -1.23% 317.00
09:01
313.90
10:58
374.90
24.02.26
291.00
23.03.26
122'242
Sandoz Group N
11:59:18 / 08.05.26
66.46 0.18% 66.54
11:46
66.06
09:39
72.70
25.02.26
56.94
05.01.26
55'856
Schindler N
11:50:41 / 08.05.26
259.50 -0.95% 260.50
09:13
259.00
09:41
299.00
05.02.26
244.50
26.03.26
2'718
Schindler PS
11:59:21 / 08.05.26
272.80 -0.87% 274.00
09:01
271.80
09:41
314.20
05.02.26
255.00
26.03.26
9'026
SGS Rg
12:00:16 / 08.05.26
85.00 -1.73% 85.84
09:02
84.66
09:38
97.48
27.02.26
81.36
02.04.26
49'699
SIG Group N
11:59:34 / 08.05.26
13.030 -1.88% 13.210
09:30
12.970
10:49
13.420
07.05.26
10.510
23.03.26
74'137
Sika N
12:00:50 / 08.05.26
143.50 -1.31% 144.40
09:04
143.10
10:58
166.65
12.01.26
120.35
23.03.26
84'736
SMI Expanded PR
12:01:01 / 08.05.26
1'801.63 -0.50% 1'803.93
11:45
1'797.16
10:48
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
12:01:01 / 08.05.26
3'687.49 -0.47% 3'692.18
11:42
3'678.33
10:48
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
12:00:32 / 08.05.26
178.50 -1.54% 180.90
09:05
177.50
10:51
226.20
22.01.26
163.00
23.03.26
20'259
Straumann N
12:00:32 / 08.05.26
85.90 0.14% 86.08
09:20
85.04
10:20
104.50
18.02.26
73.02
23.03.26
53'786
Swiss Life N
12:00:46 / 08.05.26
882.40 -2.35% 883.00
11:59
871.00
09:01
949.00
21.04.26
793.00
12.03.26
37'953
Swiss Prime Site N
12:00:59 / 08.05.26
131.30 -0.61% 132.00
09:02
130.40
09:40
147.60
27.02.26
120.30
13.01.26
8'797
Swiss Re N
12:00:59 / 08.05.26
123.50 -0.64% 123.85
11:45
122.15
09:28
138.70
27.02.26
121.05
27.01.26
273'453
Swisscom N
12:00:14 / 08.05.26
664.50 -0.67% 665.50
10:30
658.00
09:07
727.00
10.03.26
570.50
05.01.26
15'571
Swissquote N
12:00:14 / 08.05.26
387.20 -1.33% 390.40
09:01
384.00
09:49
509.00
06.01.26
362.00
23.03.26
13'934
Temenos N
12:00:25 / 08.05.26
75.65 -0.92% 76.05
09:01
75.00
10:30
87.00
15.01.26
62.15
04.02.26
10'211
UBS N
12:00:14 / 08.05.26
35.05 0.31% 35.10
11:27
34.66
09:01
38.39
13.01.26
28.25
23.03.26
828'466
VAT N
11:59:33 / 08.05.26
609.40 0.89% 612.20
11:27
603.00
09:01
629.60
07.05.26
401.00
05.01.26
5'424

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:01 / 08.05.26
13'068.01 -0.51%
Eurozone 50
12:16 / 08.05.26
611.89 -0.91%
L&S Dax
12:15 / 08.05.26
24'436.50 0.15%
S&P 500 (ETF SPY)
02:04 / 08.05.26
731.58 -0.31%
VSMI Vola-Index
12:01 / 08.05.26
17.854 2.20%
EUR/CHF
12:16 / 08.05.26
0.9156 0.05%
USD/CHF
12:16 / 08.05.26
0.7779 -0.28%
Gold 1 Uz
12:15 / 08.05.26
4'718.56 0.68%
Rohöl Brent
12:15 / 08.05.26
100.69 -2.47%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:01 / 08.05.26
13'068.01 -0.51%

Top 5zur Gesamtübersicht

Logitech N
12:00 / 08.05.26
82.48 0.81%
Alcon N
12:00 / 08.05.26
50.58 0.52%
UBS N
12:00 / 08.05.26
35.05 0.31%
ABB N
12:00 / 08.05.26
81.28 0.07%
Richemont N
12:00 / 08.05.26
158.45 -0.09%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
11:59 / 08.05.26
169.95 -3.98%
Swiss Life N
12:00 / 08.05.26
882.40 -2.35%
Lonza N
12:00 / 08.05.26
474.90 -2.32%
Sika N
12:00 / 08.05.26
143.50 -1.31%
Geberit N
12:00 / 08.05.26
525.60 -1.24%
NAME INTRADAY KURS +/-%
SPI
12:00 / 08.05.26
18'551.27 -0.46%

Top 5zur Gesamtübersicht

Züblin N
10:33 / 08.05.26
52.60 5.20%
The Swatch Group I
12:00 / 08.05.26
211.90 5.00%
The Swatch Group N
11:57 / 08.05.26
41.95 4.48%
Comet N
11:59 / 08.05.26
339.40 2.85%
BVZ N
09:17 / 08.05.26
1'510.00 2.72%

Flop 5zur Gesamtübersicht

Landis+Gyr N
12:00 / 08.05.26
45.35 -14.43%
Relief Therapeutics N
11:54 / 08.05.26
0.3700 -7.15%
GAM N
09:57 / 08.05.26
0.0744 -5.82%
Schlatter N
09:41 / 08.05.26
19.000 -4.52%
Kühne + Nagel N
11:59 / 08.05.26
169.95 -3.98%
NAME INTRADAY KURS +/-%
SLI
12:01 / 08.05.26
2'098.42 -0.54%

Top 5zur Gesamtübersicht

VAT N
11:59 / 08.05.26
609.40 0.89%
Logitech N
12:00 / 08.05.26
82.48 0.81%
Julius Bär N
12:00 / 08.05.26
66.26 0.67%
Alcon N
12:00 / 08.05.26
50.58 0.52%
UBS N
12:00 / 08.05.26
35.05 0.31%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
11:59 / 08.05.26
169.95 -3.98%
Swiss Life N
12:00 / 08.05.26
882.40 -2.35%
Lonza N
12:00 / 08.05.26
474.90 -2.32%
SGS Rg
12:00 / 08.05.26
85.00 -1.73%
Sonova N
12:00 / 08.05.26
178.50 -1.54%
NAME INTRADAY KURS +/-%
SMIM
12:01 / 08.05.26
3'009.82 -0.41%

Top 5zur Gesamtübersicht

The Swatch Group I
12:00 / 08.05.26
211.90 5.00%
DocMorris N
11:52 / 08.05.26
7.460 1.22%
Adecco N
11:55 / 08.05.26
18.440 0.93%
VAT N
11:59 / 08.05.26
609.40 0.89%
Julius Bär N
12:00 / 08.05.26
66.26 0.67%

Flop 5zur Gesamtübersicht

Dottikon ES N
11:57 / 08.05.26
357.00 -1.92%
SIG Group N
11:59 / 08.05.26
13.030 -1.88%
Georg Fischer N
12:00 / 08.05.26
44.06 -1.83%
SGS Rg
12:00 / 08.05.26
85.00 -1.73%
Clariant N
11:59 / 08.05.26
7.960 -1.67%

Management Transaktionen

Titel Typ Mio. Kurs
06.05.26 Accelleron Industries AG Verk. 0.15 88.50
06.05.26 Helvetia Baloise Holding AG Verk. 0.10 212.00
06.05.26 mobilezone holding ag Verk. 0.37 14.67
06.05.26 Alpine Select AG Kauf 0.08 9.17
05.05.26 Medacta Group SA Kauf 0.06 60'000.00
05.05.26 Basellandschaftliche Kantonalbank Verk. 0.03 1'059.11
05.05.26 Partners Group Holding AG Kauf 1.09 870.85
05.05.26 Jungfraubahn Holding AG Kauf 0.13 269.00
05.05.26 Medacta Group SA Kauf 0.05 52'000.00
05.05.26 Compagnie Financière Tradition SA Verk. 0.08 302.00

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026