×

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
  • 05.06.2026 - 15:42:16
  • 3'778.96
  • 0.55%
  • 20.49
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
15:42:16 / 05.06.26
77.17 0.64% 0.49 77.16 77.19 855'013
Novartis N
15:42:09 / 05.06.26
117.46 1.40% 1.62 117.44 117.48 695'715
Partners N
15:42:00 / 05.06.26
717.80 0.76% 5.40 717.20 717.60 77'110
PSP N
15:41:04 / 05.06.26
141.50 -0.49% -0.70 141.40 141.60 48'592
Richemont N
15:41:57 / 05.06.26
166.10 0.94% 1.55 165.95 166.05 177'129
Roche I
15:39:45 / 05.06.26
334.00 0.97% 3.20 334.40 334.80 3'306
Roche PS
15:42:04 / 05.06.26
328.30 1.14% 3.70 328.20 328.30 230'418
Sandoz Group N
15:41:47 / 05.06.26
64.20 0.94% 0.60 64.22 64.26 82'877
Schindler N
15:36:23 / 05.06.26
256.00 0.20% 0.50 256.00 256.50 3'905
Schindler PS
15:42:16 / 05.06.26
266.00 0.83% 2.20 265.80 266.20 24'637
SGS Rg
15:42:14 / 05.06.26
90.24 1.12% 1.00 90.22 90.26 74'065
SIG Group N
15:41:08 / 05.06.26
12.190 1.67% 0.20 12.190 12.210 146'744
Sika N
15:42:15 / 05.06.26
150.15 0.40% 0.60 150.10 150.20 103'571
SMI Expanded PR
15:42:17 / 05.06.26
1'841.08 0.54% 9.93
SMI Expanded TR
15:42:17 / 05.06.26
3'778.85 0.54% 20.38
Sonova N
15:42:03 / 05.06.26
209.00 0.77% 1.60 208.80 209.00 42'153
Straumann N
15:42:10 / 05.06.26
94.56 -0.06% -0.06 94.44 94.56 84'458
Swiss Life N
15:41:20 / 05.06.26
840.80 0.24% 2.00 840.80 841.20 16'540
Swiss Prime Site N
15:41:23 / 05.06.26
126.90 -0.70% -0.90 126.80 127.00 24'319
Swiss Re N
15:42:13 / 05.06.26
118.45 1.94% 2.25 118.40 118.50 324'637
Swisscom N
15:41:55 / 05.06.26
653.50 0.08% 0.50 653.00 654.00 12'246
Swissquote Grp Rg
15:41:30 / 05.06.26
38.68 0.21% 0.08 38.64 38.68 47'291
Temenos N
15:42:13 / 05.06.26
71.25 -0.28% -0.20 71.10 71.35 20'269
UBS N
15:42:13 / 05.06.26
37.57 -0.03% -0.01 37.55 37.57 1'450'413
VAT N
15:42:16 / 05.06.26
601.60 -2.87% -17.80 601.40 602.00 14'380
91.42
-2.41%
490.40
-0.20%
77.17
0.64%
117.46
1.40%
717.80
0.76%
141.50
-0.49%
334.00
0.97%
328.30
1.14%
64.20
0.94%
256.00
0.20%
266.00
0.83%
90.24
1.12%
12.19
1.67%
150.15
0.40%
209.00
0.77%
126.90
-0.70%
94.56
-0.06%
41.66
1.36%
840.80
0.24%
118.45
1.94%
653.50
0.08%
38.68
0.21%
71.25
-0.28%
37.57
-0.03%
601.60
-2.87%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Amrize N
15:42:17 / 05.06.26
42.45 -2.20% 0.00% 0.81% 3.01% -2.46% 0.00% 0.00%
Nestlé N
15:42:16 / 05.06.26
77.17 -2.62% 2.40% -2.86% -0.39% -4.58% -10.99% -30.04%
Sunrise N
15:42:04 / 05.06.26
41.66 -3.11% 4.53% -3.39% -9.40% -10.75% -3.79% 0.00%
Holcim N
15:42:14 / 05.06.26
74.94 -3.11% 69.44% -3.20% 0.86% 21.22% 55.58% 158.60%
Richemont N
15:41:57 / 05.06.26
166.10 -4.36% 19.33% -1.66% 4.86% 20.28% 9.60% 12.90%
Helvetia Baloise N
15:41:29 / 05.06.26
197.50 -5.74% 31.99% -2.71% -5.77% 2.86% 2.17% 55.77%
Sika N
15:42:15 / 05.06.26
150.15 -8.03% -30.70% -2.05% 4.13% 11.97% -31.53% -41.54%
Flughafen Zürich N
15:40:40 / 05.06.26
230.60 -8.34% 6.07% -2.70% 4.34% -4.95% -0.95% 31.89%
Swiss Life N
15:41:20 / 05.06.26
840.80 -8.51% 19.90% -1.18% -4.39% 2.56% 1.59% 55.91%
Lonza N
15:42:10 / 05.06.26
490.40 -8.63% -8.29% -2.00% 1.53% 1.95% -14.48% -16.26%
Zurich Insurance N
15:42:05 / 05.06.26
550.60 -8.87% 1.78% -1.15% 1.89% 2.30% -5.26% 26.86%
Schindler N
15:36:23 / 05.06.26
256.00 -9.24% 3.23% -0.19% -0.19% -0.97% -11.42% 34.69%
Givaudan N
15:42:10 / 05.06.26
2'894.00 -9.76% -28.42% -0.21% 4.14% 3.51% -30.67% -6.70%
Temenos N
15:42:13 / 05.06.26
71.25 -10.24% 11.47% 5.48% -3.98% -5.63% 13.55% -8.54%
Barry Callebaut N
15:40:53 / 05.06.26
1'138.00 -11.41% -3.90% -5.40% -3.64% -18.66% 33.88% -38.03%
Schindler PS
15:42:16 / 05.06.26
266.00 -11.83% 5.35% 0.76% -0.60% -1.85% -10.86% 34.08%
Swiss Re N
15:42:13 / 05.06.26
118.45 -12.53% -11.43% 0.64% -4.05% -8.36% -18.17% 24.68%
Galenica N
15:39:06 / 05.06.26
84.40 -14.74% 12.04% 1.26% 2.12% -11.81% -1.86% 15.94%
Geberit N
15:42:06 / 05.06.26
513.80 -17.56% -0.74% 0.08% -1.95% -7.52% -19.32% 2.47%
Alcon N
15:42:03 / 05.06.26
53.24 -17.70% -32.28% 2.19% 8.28% -12.49% -26.08% -27.77%
Lindt N
15:41:25 / 05.06.26
95'800.00 -18.81% -5.50% 0.31% -1.84% -17.56% -25.74% -16.07%
Georg Fischer N
15:42:14 / 05.06.26
43.52 -19.10% -36.84% 0.23% -1.45% 2.98% -32.99% -30.06%
Lindt PS
15:42:08 / 05.06.26
9'285.00 -20.71% -8.74% -0.21% -0.54% -17.39% -29.45% -17.43%
Swissquote Grp Rg
15:41:30 / 05.06.26
38.68 -20.74% 10.92% -2.32% 0.99% -2.86% -20.08% 111.86%
Partners N
15:42:00 / 05.06.26
717.80 -27.48% -42.08% -13.23% -18.62% -11.56% -33.54% -15.35%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
15:42:16 / 05.06.26
77.17 0.64% 77.23
15:41
76.47
09:37
84.65
02.03.26
70.29
26.01.26
855'013
Novartis N
15:42:09 / 05.06.26
117.46 1.40% 117.52
15:35
115.94
10:08
131.00
27.02.26
107.68
05.01.26
695'715
Partners N
15:42:00 / 05.06.26
717.80 0.76% 728.40
11:34
714.00
09:18
1'097.50
16.01.26
671.00
03.06.26
77'110
PSP N
15:41:04 / 05.06.26
141.50 -0.49% 142.60
09:08
141.30
10:11
168.40
05.03.26
140.80
05.01.26
48'592
Richemont N
15:41:57 / 05.06.26
166.10 0.94% 166.45
11:14
163.85
09:11
180.00
15.01.26
127.20
23.03.26
177'129
Roche I
15:39:45 / 05.06.26
334.00 0.97% 334.20
14:51
329.40
10:05
381.88
24.02.26
301.20
23.03.26
3'306
Roche PS
15:42:04 / 05.06.26
328.30 1.14% 328.40
15:41
322.90
10:07
374.90
24.02.26
291.00
23.03.26
230'418
Sandoz Group N
15:41:47 / 05.06.26
64.20 0.94% 64.44
15:16
63.50
09:05
72.70
25.02.26
56.94
05.01.26
82'877
Schindler N
15:36:23 / 05.06.26
256.00 0.20% 257.00
09:41
255.50
09:01
299.00
05.02.26
244.50
26.03.26
3'905
Schindler PS
15:42:16 / 05.06.26
266.00 0.83% 267.20
14:29
264.40
09:01
314.20
05.02.26
253.60
18.05.26
24'637
SGS Rg
15:42:14 / 05.06.26
90.24 1.12% 90.34
09:56
89.36
09:01
97.48
27.02.26
81.36
02.04.26
74'065
SIG Group N
15:41:08 / 05.06.26
12.190 1.67% 12.250
15:08
12.070
09:01
13.420
07.05.26
10.510
23.03.26
146'744
Sika N
15:42:15 / 05.06.26
150.15 0.40% 151.15
09:56
149.70
12:12
166.65
12.01.26
120.35
23.03.26
103'571
SMI Expanded PR
15:42:17 / 05.06.26
1'841.08 0.54% 1'842.96
15:13
1'826.43
10:07
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
15:42:17 / 05.06.26
3'778.85 0.54% 3'782.71
15:13
3'748.78
10:07
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
15:42:03 / 05.06.26
209.00 0.77% 210.00
10:35
207.00
09:02
226.20
22.01.26
163.00
23.03.26
42'153
Straumann N
15:42:10 / 05.06.26
94.56 -0.06% 95.34
11:19
94.00
09:40
104.50
18.02.26
73.02
23.03.26
84'458
Swiss Life N
15:41:20 / 05.06.26
840.80 0.24% 844.00
09:09
837.00
10:25
949.00
21.04.26
793.00
12.03.26
16'540
Swiss Prime Site N
15:41:23 / 05.06.26
126.90 -0.70% 128.30
09:01
126.60
14:36
147.60
27.02.26
120.30
13.01.26
24'319
Swiss Re N
15:42:13 / 05.06.26
118.45 1.94% 118.50
15:41
116.95
09:01
138.70
27.02.26
114.05
02.06.26
324'637
Swisscom N
15:41:55 / 05.06.26
653.50 0.08% 654.50
10:42
651.00
14:30
727.00
10.03.26
570.50
05.01.26
12'246
Swissquote Grp Rg
15:41:30 / 05.06.26
38.68 0.21% 39.26
11:36
38.56
09:20
50.90
06.01.26
36.20
23.03.26
47'291
Temenos N
15:42:13 / 05.06.26
71.25 -0.28% 72.85
11:31
71.05
09:01
87.00
15.01.26
62.15
04.02.26
20'269
UBS N
15:42:13 / 05.06.26
37.57 -0.03% 37.96
13:43
37.27
10:07
38.39
13.01.26
28.25
23.03.26
1'450'413
VAT N
15:42:16 / 05.06.26
601.60 -2.87% 616.00
09:01
599.60
15:38
629.60
07.05.26
401.00
05.01.26
14'380

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:42 / 05.06.26
13'416.06 0.56%
Eurozone 50
15:57 / 05.06.26
629.47 -0.39%
L&S Dax
15:57 / 05.06.26
24'803.50 -0.41%
S&P 500 (ETF SPY)
15:42 / 05.06.26
750.64 -0.85%
VSMI Vola-Index
15:42 / 05.06.26
14.978 -2.76%
EUR/CHF
15:57 / 05.06.26
0.9182 0.15%
USD/CHF
15:57 / 05.06.26
0.7932 0.51%
Gold 1 Uz
15:57 / 05.06.26
4'380.41 -2.12%
Rohöl Brent
15:57 / 05.06.26
93.90 -1.31%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:42 / 05.06.26
13'416.06 0.56%

Top 5zur Gesamtübersicht

Alcon N
15:42 / 05.06.26
53.24 2.23%
Givaudan N
15:42 / 05.06.26
2'894.00 1.94%
Swiss Re N
15:42 / 05.06.26
118.45 1.94%
Kühne + Nagel N
15:41 / 05.06.26
191.95 1.45%
Novartis N
15:42 / 05.06.26
117.52 1.45%

Flop 5zur Gesamtübersicht

Logitech N
15:42 / 05.06.26
91.42 -2.41%
ABB N
15:42 / 05.06.26
83.44 -1.44%
Holcim N
15:42 / 05.06.26
74.94 -0.53%
Amrize N
15:42 / 05.06.26
42.45 -0.38%
Lonza N
15:42 / 05.06.26
490.40 -0.20%
NAME INTRADAY KURS +/-%
SPI
15:42 / 05.06.26
18'972.30 0.47%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
15:23 / 05.06.26
1.700 6.25%
Leonteq N
15:40 / 05.06.26
15.040 4.74%
Bellevue N
15:36 / 05.06.26
7.600 4.40%
Curatis Holding N
12:47 / 05.06.26
23.00 4.07%
Burckhardt N
15:35 / 05.06.26
466.00 3.44%

Flop 5zur Gesamtübersicht

ams-OSRAM I
15:41 / 05.06.26
17.700 -11.94%
SHL Telemedicine N
15:17 / 05.06.26
0.9100 -9.00%
WISeKey N
15:41 / 05.06.26
13.000 -5.52%
Huber+Suhner N
15:40 / 05.06.26
261.00 -5.26%
Comet N
15:41 / 05.06.26
341.60 -5.16%
NAME INTRADAY KURS +/-%
SLI
15:42 / 05.06.26
2'140.99 0.49%

Top 5zur Gesamtübersicht

Alcon N
15:42 / 05.06.26
53.24 2.23%
Givaudan N
15:42 / 05.06.26
2'894.00 1.94%
Swiss Re N
15:42 / 05.06.26
118.45 1.94%
Galderma Group N
15:41 / 05.06.26
161.50 1.48%
Kühne + Nagel N
15:41 / 05.06.26
191.95 1.45%

Flop 5zur Gesamtübersicht

VAT N
15:42 / 05.06.26
601.40 -2.91%
Logitech N
15:42 / 05.06.26
91.42 -2.41%
ABB N
15:42 / 05.06.26
83.44 -1.44%
Holcim N
15:42 / 05.06.26
74.94 -0.53%
Amrize N
15:42 / 05.06.26
42.45 -0.38%
NAME INTRADAY KURS +/-%
SMIM
15:42 / 05.06.26
3'002.30 0.42%

Top 5zur Gesamtübersicht

Belimo N
15:41 / 05.06.26
914.50 3.33%
DocMorris N
15:41 / 05.06.26
7.530 2.73%
SIG Group N
15:41 / 05.06.26
12.190 1.67%
Galderma Group N
15:41 / 05.06.26
161.50 1.48%
Lindt N
15:41 / 05.06.26
95'800.00 1.38%

Flop 5zur Gesamtübersicht

VAT N
15:42 / 05.06.26
601.40 -2.91%
The Swatch Group I
15:40 / 05.06.26
204.50 -2.29%
Clariant N
15:41 / 05.06.26
7.360 -2.19%
Barry Callebaut N
15:40 / 05.06.26
1'138.00 -1.64%
Swiss Prime Site N
15:41 / 05.06.26
126.90 -0.70%

Management Transaktionen

Titel Typ Mio. Kurs
02.06.26 nebag ag Verk. 0.01 6.15
02.06.26 Luzerner Kantonalbank AG Verk. 0.55 109.00
02.06.26 V-ZUG Holding AG Kauf 0.05 40.25
02.06.26 Avolta AG Kauf 0.05 46.53
02.06.26 Medacta Group SA Kauf 0.01 136.00
02.06.26 Alpine Select AG Verk. 0.09 9.10
02.06.26 WISeKey International Holding AG Kauf 0.01 0.66
01.06.26 Alpine Select AG Verk. 0.04 9.70
01.06.26 nebag ag Verk. 0.06 6.35
01.06.26 Peach Property Group AG Kauf 0.03 4.99

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