×

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
  • 29.12.2025 - 17:30:02
  • 3'629.15
  • -0.04%
  • -1.51
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:36:30 / 29.12.25
78.74 1.17% 0.91 0.0000 0.0000
Novartis N
17:35:31 / 29.12.25
109.90 -0.18% -0.20 0.0000 0.0000
Partners N
17:30:02 / 29.12.25
978.80 0.25% 2.40 0.0000 986.00
PSP N
17:30:10 / 29.12.25
143.40 0.70% 1.00 142.00 143.00
Richemont N
17:34:39 / 29.12.25
170.60 0.32% 0.55 0.0000 171.00
Roche GS
17:30:02 / 29.12.25
327.70 -0.58% -1.90 0.0000 0.0000
Roche I
17:30:02 / 29.12.25
339.40 0.65% 2.20 335.00 335.00
Sandoz Group N
17:39:34 / 29.12.25
57.70 -1.57% -0.92 0.0000 57.70
Schindler N
17:30:02 / 29.12.25
281.00 0.00% 0.00 268.00 283.00
Schindler PS
17:30:10 / 29.12.25
298.00 -0.07% -0.20 297.00 0.0000
SGS Rg
17:30:02 / 29.12.25
90.86 0.11% 0.10 89.76 0.0000
SIG Group N
17:30:10 / 29.12.25
11.250 2.55% 0.28 0.0000 0.0000
Sika N
17:33:37 / 29.12.25
162.65 0.59% 0.95 0.0000 164.80
SMI Expanded PR
17:30:02 / 29.12.25
1'817.70 -0.04% -0.76
SMI Expanded TR
17:30:02 / 29.12.25
3'629.15 -0.04% -1.51
Sonova N
17:30:10 / 29.12.25
207.40 0.78% 1.60 0.0000 209.00
Straumann N
17:39:20 / 29.12.25
93.06 0.22% 0.20 0.0000 0.0000
Swiss Life N
17:30:02 / 29.12.25
914.80 -0.57% -5.20 0.0000 0.0000
Swiss Prime Site N
17:30:02 / 29.12.25
122.60 0.66% 0.80 0.0000 122.00
Swiss Re N
17:30:02 / 29.12.25
132.45 -0.19% -0.25 0.0000 0.0000
Swisscom N
17:30:10 / 29.12.25
573.50 0.88% 5.00 0.0000 0.0000
Swissquote N
17:30:02 / 29.12.25
487.20 -0.65% -3.20 0.0000 0.0000
Temenos N
17:30:02 / 29.12.25
79.35 0.19% 0.15 78.00 79.45
UBS N
17:33:41 / 29.12.25
36.63 -0.84% -0.31 0.0000 0.0000
VAT N
17:30:02 / 29.12.25
384.80 0.10% 0.40 381.30 0.0000
Logitech N
81.60
-0.83%
Lonza N
535.80
0.53%
Nestlé N
78.74
1.17%
Novartis N
109.90
-0.18%
Partners N
978.80
0.25%
PSP N
143.40
0.70%
Roche I
339.40
0.65%
Roche GS
327.70
-0.58%
Sandoz Group N
57.70
-1.57%
Schindler N
281.00
0.00%
Schindler PS
298.00
-0.07%
SGS Rg
90.86
0.11%
SIG Group N
11.25
2.55%
Sika N
162.65
0.59%
Sonova N
207.40
0.78%
Swiss Prime Site N
122.60
0.66%
Straumann N
93.06
0.22%
Sunrise N
42.24
0.91%
Swiss Life N
914.80
-0.57%
Swiss Re N
132.45
-0.19%
Swisscom N
573.50
0.88%
Swissquote N
487.20
-0.65%
Temenos N
79.35
0.19%
UBS N
36.63
-0.84%
VAT N
384.80
0.10%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Schindler N
17:30:02 / 29.12.25 		281.00 13.54% 40.85% 0.00% 2.37% -1.06% 13.54% 68.26%
Swisscom N
17:30:10 / 29.12.25 		573.50 12.69% 12.35% 0.97% 0.17% -2.47% 13.68% 11.87%
VAT N
17:30:02 / 29.12.25 		384.80 12.14% -8.80% 0.39% 5.51% 3.72% 12.25% 52.66%
Zurich Insurance N
17:30:02 / 29.12.25 		599.40 11.58% 36.76% 0.20% 3.92% 4.35% 11.25% 34.47%
PSP N
17:30:10 / 29.12.25 		143.40 10.47% 21.09% 0.28% 1.85% 5.60% 11.25% 31.61%
Logitech N
17:30:02 / 29.12.25 		81.60 9.65% 3.16% -0.85% -10.19% -10.37% 8.74% 43.95%
Julius Bär N
17:30:02 / 29.12.25 		62.12 6.99% 33.11% -0.93% 8.26% 11.65% 5.90% 16.87%
Sunrise N
17:30:02 / 29.12.25 		42.24 6.46% 0.00% 1.64% 1.93% -10.09% 7.43% 0.00%
Barry Callebaut N
17:30:10 / 29.12.25 		1'284.00 4.49% -11.35% 1.82% 1.90% 11.85% 6.64% -31.07%
Nestlé N
17:36:30 / 29.12.25 		78.74 3.94% -20.18% 0.91% -1.65% 5.88% 5.15% -27.81%
Swiss Re N
17:30:02 / 29.12.25 		132.45 1.14% 40.33% 0.46% -6.30% -12.72% 0.95% 51.73%
Adecco N
17:30:02 / 29.12.25 		23.00 0.27% -45.67% 1.77% 2.22% -1.88% 2.86% -27.18%
SGS Rg
17:30:02 / 29.12.25 		90.86 -0.13% 25.12% -0.04% 0.96% 7.60% -0.02% 5.78%
Lonza N
17:37:08 / 29.12.25 		535.80 -0.52% 50.69% 0.79% -3.49% -3.84% 0.00% 17.43%
Ems-Chemie N
17:30:02 / 29.12.25 		550.50 -10.79% -19.90% -0.27% -0.45% -4.01% -9.98% -13.28%
Kühne + Nagel N
17:34:51 / 29.12.25 		171.35 -17.44% -40.80% -0.17% 5.71% 11.23% -17.54% -19.87%
Alcon N
17:30:02 / 29.12.25 		63.50 -17.56% -3.41% -0.53% -0.38% 3.25% -17.43% 0.22%
Straumann N
17:39:20 / 29.12.25 		93.06 -18.72% -31.52% -0.81% 0.06% 3.98% -18.55% -10.67%
Partners N
17:30:02 / 29.12.25 		978.80 -20.62% -19.51% 0.10% 3.80% -7.44% -20.42% 18.87%
Givaudan N
17:30:02 / 29.12.25 		3'141.00 -21.05% -10.13% 0.45% -7.21% -2.76% -20.80% 10.95%
Georg Fischer N
17:30:02 / 29.12.25 		53.60 -22.21% -12.60% 0.47% 1.23% -15.92% -21.92% -6.48%
Sika N
17:33:37 / 29.12.25 		162.65 -25.07% -40.92% 0.18% 3.50% -9.44% -24.63% -27.52%
Clariant N
17:35:49 / 29.12.25 		7.160 -26.92% -38.88% 1.42% -2.85% -1.31% -25.67% -47.18%
Sonova N
17:30:10 / 29.12.25 		207.40 -30.54% -25.00% 0.14% 1.97% -6.45% -30.00% -4.99%
SIG Group N
17:30:10 / 29.12.25 		11.250 -38.65% -43.31% 7.76% 19.43% 43.77% -37.08% -45.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:36:30 / 29.12.25 		78.74 1.17% 78.84
16:19 		77.85
09:07 		91.72
24.03.25 		69.90
04.08.25 		2'540'805
Novartis N
17:35:31 / 29.12.25 		109.90 -0.18% 110.22
09:28 		109.58
10:52 		110.88
23.12.25 		81.10
09.04.25 		2'326'106
Partners N
17:30:02 / 29.12.25 		978.80 0.25% 987.20
15:36 		975.00
09:08 		1'426.50
14.02.25 		898.80
21.11.25 		39'912
PSP N
17:30:10 / 29.12.25 		143.40 0.70% 143.80
16:58 		142.20
09:41 		150.00
24.06.25 		128.00
06.03.25 		38'103
Richemont N
17:34:39 / 29.12.25 		170.60 0.32% 170.90
09:02 		169.80
10:50 		187.55
14.02.25 		120.60
07.04.25 		505'971
Roche GS
17:30:02 / 29.12.25 		327.70 -0.58% 331.00
09:23 		327.60
17:19 		331.20
23.12.25 		231.90
09.04.25 		640'392
Roche I
17:30:02 / 29.12.25 		339.40 0.65% 340.00
16:24 		335.80
09:01 		340.00
29.12.25 		244.00
09.04.25 		39'797
Sandoz Group N
17:39:34 / 29.12.25 		57.70 -1.57% 58.58
09:11 		57.32
13:15 		59.86
08.12.25 		26.25
07.04.25 		546'751
Schindler N
17:30:02 / 29.12.25 		281.00 0.00% 282.50
09:23 		280.00
10:35 		301.50
12.09.25 		240.00
07.04.25 		37'679
Schindler PS
17:30:10 / 29.12.25 		298.00 -0.07% 298.80
09:23 		296.20
12:35 		315.80
15.09.25 		245.20
13.01.25 		47'324
SGS Rg
17:30:02 / 29.12.25 		90.86 0.11% 91.12
16:09 		90.26
10:48 		99.06
12.02.25 		71.12
09.04.25 		150'416
SIG Group N
17:30:10 / 29.12.25 		11.250 2.55% 11.340
17:08 		10.950
09:06 		20.84
21.02.25 		7.685
08.10.25 		1'238'725
Sika N
17:33:37 / 29.12.25 		162.65 0.59% 164.65
15:36 		162.65
17:30 		245.50
21.02.25 		147.65
18.11.25 		323'614
SMI Expanded PR
17:30:02 / 29.12.25 		1'817.70 -0.04% 1'822.29
09:23 		1'813.94
13:54 		1'824.05
23.12.25 		1'463.73
09.04.25
SMI Expanded TR
17:30:02 / 29.12.25 		3'629.15 -0.04% 3'638.31
09:23 		3'621.65
13:54 		3'641.83
23.12.25 		2'868.72
09.04.25
Sonova N
17:30:10 / 29.12.25 		207.40 0.78% 209.30
15:36 		206.10
09:00 		325.70
28.01.25 		191.85
21.11.25 		106'584
Straumann N
17:39:20 / 29.12.25 		93.06 0.22% 94.34
15:37 		92.88
09:00 		134.45
19.02.25 		83.10
07.04.25 		212'195
Swiss Life N
17:30:02 / 29.12.25 		914.80 -0.57% 922.00
09:23 		913.40
16:06 		923.20
23.12.25 		660.00
07.04.25 		42'982
Swiss Prime Site N
17:30:02 / 29.12.25 		122.60 0.66% 123.00
16:59 		121.50
09:20 		123.00
29.12.25 		98.55
06.01.25 		82'625
Swiss Re N
17:30:02 / 29.12.25 		132.45 -0.19% 133.70
09:18 		132.00
12:23 		156.80
07.08.25 		121.75
07.04.25 		532'422
Swisscom N
17:30:10 / 29.12.25 		573.50 0.88% 574.50
16:13 		567.00
09:07 		604.00
07.11.25 		491.00
10.04.25 		53'077
Swissquote N
17:30:02 / 29.12.25 		487.20 -0.65% 490.40
09:02 		481.80
09:55 		576.50
07.08.25 		310.20
07.04.25 		18'934
Temenos N
17:30:02 / 29.12.25 		79.35 0.19% 79.80
12:13 		78.95
09:02 		81.10
13.02.25 		55.50
01.07.25 		65'390
UBS N
17:33:41 / 29.12.25 		36.63 -0.84% 37.12
09:00 		36.51
16:51 		37.12
29.12.25 		20.66
07.04.25 		3'880'137
VAT N
17:30:02 / 29.12.25 		384.80 0.10% 387.20
09:05 		381.10
11:28 		404.10
04.12.25 		236.50
07.04.25 		39'818

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.12.25
13'240.59 -0.02%
Eurozone 50
17:30 / 29.12.25
594.61 0.06%
L&S Dax
22:58 / 29.12.25
24'361.00 -0.03%
S&P 500 (ETF SPY)
22:15 / 29.12.25
687.85 -0.36%
VSMI Vola-Index
17:20 / 29.12.25
12.414 10.52%
EUR/CHF
01:48 / 30.12.25
0.9287 -0.04%
USD/CHF
01:48 / 30.12.25
0.7888 -0.05%
Gold 1 Uz
01:48 / 30.12.25
4'340.43 0.23%
Rohöl Brent
23:00 / 29.12.25
61.24 1.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.12.25
13'240.59 -0.02%

Top 5zur Gesamtübersicht

Nestlé N
17:36 / 29.12.25
78.74 1.17%
Swisscom N
17:30 / 29.12.25
573.50 0.88%
Sika N
17:33 / 29.12.25
162.65 0.59%
Lonza N
17:37 / 29.12.25
535.80 0.53%
Richemont N
17:34 / 29.12.25
170.60 0.32%

Flop 5zur Gesamtübersicht

UBS N
17:33 / 29.12.25
36.63 -0.84%
Logitech N
17:30 / 29.12.25
81.60 -0.83%
Roche GS
17:30 / 29.12.25
327.70 -0.58%
Swiss Life N
17:30 / 29.12.25
914.80 -0.57%
Zurich Insurance N
17:30 / 29.12.25
599.40 -0.30%
NAME INTRADAY KURS +/-%
SPI
17:40 / 29.12.25
18'185.05 -0.01%

Top 5zur Gesamtübersicht

Meyer Burger N
17:34 / 29.12.25
0.0370 5.71%
Curatis Holding N
14:44 / 29.12.25
12.100 4.76%
Orior N
17:30 / 29.12.25
13.660 4.27%
DocMorris N
17:30 / 29.12.25
5.840 3.73%
Varia US Prop N
17:32 / 29.12.25
19.600 3.70%

Flop 5zur Gesamtübersicht

Highlight I
14:28 / 29.12.25
7.550 -9.04%
Relief Therapeutics N
17:30 / 29.12.25
2.080 -7.96%
WISeKey N
17:30 / 29.12.25
13.420 -7.83%
Hochdorf N
17:30 / 29.12.25
1.450 -5.23%
Carlo Gavazzi N
17:30 / 29.12.25
162.50 -3.85%
NAME INTRADAY KURS +/-%
SLI
17:30 / 29.12.25
2'138.36 -0.11%

Top 5zur Gesamtübersicht

Nestlé N
17:36 / 29.12.25
78.74 1.17%
Swisscom N
17:30 / 29.12.25
573.50 0.88%
Sonova N
17:30 / 29.12.25
207.40 0.78%
Sika N
17:33 / 29.12.25
162.65 0.59%
Lonza N
17:37 / 29.12.25
535.80 0.53%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:39 / 29.12.25
57.70 -1.57%
Galderma Group N
17:30 / 29.12.25
161.80 -1.40%
Julius Bär N
17:30 / 29.12.25
62.12 -1.02%
UBS N
17:33 / 29.12.25
36.63 -0.84%
Logitech N
17:30 / 29.12.25
81.60 -0.83%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 29.12.25
2'971.33 -0.17%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 29.12.25
5.840 3.73%
Adecco N
17:30 / 29.12.25
23.00 2.59%
SIG Group N
17:30 / 29.12.25
11.250 2.55%
Dottikon ES N
17:30 / 29.12.25
349.00 2.35%
Barry Callebaut N
17:30 / 29.12.25
1'284.00 2.07%

Flop 5zur Gesamtübersicht

Accelleron N
17:34 / 29.12.25
61.55 -2.30%
Sandoz Group N
17:39 / 29.12.25
57.70 -1.57%
Galderma Group N
17:30 / 29.12.25
161.80 -1.40%
Julius Bär N
17:30 / 29.12.25
62.12 -1.02%
Belimo N
17:30 / 29.12.25
774.00 -0.83%

Management Transaktionen

Titel Typ Mio. Kurs
22.12.25 Gurit Holding AG Kauf 0.06 11.33
22.12.25 Alpine Select AG Kauf 0.04 8.90
22.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.00 108.00
22.12.25 Helvetia Baloise Holding AG Verk. 0.35 206.00
22.12.25 Alpine Select AG Kauf 0.01 8.90
22.12.25 Elma Electronic AG Kauf 0.01 1'270.00
22.12.25 nebag ag Kauf 0.03 5.95
22.12.25 Compagnie Financière Tradition SA Verk. 0.07 290.00
19.12.25 Medacta Group SA Verk. 0.30 151.67
19.12.25 Alpine Select AG Verk. 0.01 9.00
Mr Market

Implenia, Zehnder und Holcim überzeugen mit Momentum

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.

17.12.2025