×

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
  • 01.07.2026 - 17:30:08
  • 3'975.76
  • -0.52%
  • -20.98
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:34:51 / 01.07.26
82.88 -0.24% -0.20 0.0000 0.0000
Novartis N
17:36:51 / 01.07.26
125.00 -1.25% -1.58 0.0000 0.0000
Partners N
17:34:54 / 01.07.26
677.40 2.30% 15.20 0.0000 672.40
PSP N
17:30:08 / 01.07.26
143.40 -0.49% -0.70 0.0000 145.00
Richemont N
17:34:01 / 01.07.26
182.70 -2.06% -3.85 0.0000 182.65
Roche I
17:30:08 / 01.07.26
334.20 -1.47% -5.00 0.0000 0.0000
Roche PS
17:36:51 / 01.07.26
328.80 -1.20% -4.00 0.0000 0.0000
Sandoz Group N
17:38:27 / 01.07.26
71.72 -1.91% -1.40 0.0000 0.0000
Schindler N
17:30:08 / 01.07.26
260.00 1.17% 3.00 257.00 262.50
Schindler PS
17:30:08 / 01.07.26
267.80 -0.07% -0.20 0.0000 0.0000
SGS Rg
17:34:09 / 01.07.26
93.68 -0.04% -0.04 0.0000 0.0000
SIG Group N
17:30:08 / 01.07.26
13.860 2.44% 0.33 13.850 0.0000
Sika N
17:34:49 / 01.07.26
168.75 1.20% 2.00 0.0000 168.75
SMI Expanded PR
17:30:08 / 01.07.26
1'936.75 -0.52% -10.22
SMI Expanded TR
17:30:08 / 01.07.26
3'975.76 -0.52% -20.98
Sonova N
17:30:08 / 01.07.26
195.90 1.98% 3.80 0.0000 0.0000
Straumann N
17:31:50 / 01.07.26
108.60 2.07% 2.20 108.00 108.00
Swiss Life N
17:34:43 / 01.07.26
888.20 -0.16% -1.40 0.0000 0.0000
Swiss Prime Site N
17:30:08 / 01.07.26
130.40 -1.14% -1.50 132.50 132.50
Swiss Re N
17:30:08 / 01.07.26
129.25 0.58% 0.75 0.0000 0.0000
Swisscom N
17:36:02 / 01.07.26
608.50 -2.41% -15.00 0.0000 613.50
Swissquote Grp Rg
17:30:08 / 01.07.26
38.50 1.58% 0.60 38.50 0.0000
Temenos N
17:30:08 / 01.07.26
69.00 4.39% 2.90 0.0000 0.0000
UBS N
17:30:37 / 01.07.26
40.26 0.50% 0.20 0.0000 0.0000
VAT N
17:34:43 / 01.07.26
708.80 0.37% 2.60 709.00 0.0000
76.88
1.51%
562.60
3.08%
82.88
-0.24%
125.00
-1.25%
677.40
2.30%
143.40
-0.49%
334.20
-1.47%
328.80
-1.20%
71.72
-1.91%
260.00
1.17%
267.80
-0.07%
93.68
-0.04%
13.86
2.44%
168.75
1.20%
195.90
1.98%
130.40
-1.14%
108.60
2.07%
39.18
-2.54%
888.20
-0.16%
129.25
0.58%
608.50
-2.41%
38.50
1.58%
69.00
4.39%
40.26
0.50%
708.80
0.37%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lonza N
17:30:08 / 01.07.26
562.60 1.49% 1.87% 6.47% 15.07% 10.62% 0.68% 2.32%
Roche PS
17:36:51 / 01.07.26
328.80 1.40% 30.25% -0.96% 5.52% 4.68% 26.41% 21.68%
PSP N
17:30:08 / 01.07.26
143.40 0.42% 11.79% -1.58% -0.28% -8.84% -0.21% 44.24%
Helvetia Baloise N
17:33:38 / 01.07.26
206.60 -0.29% 39.63% -1.53% 5.89% -1.05% 10.01% 72.40%
Zurich Insurance N
17:36:58 / 01.07.26
600.00 -0.53% 11.10% 2.53% 9.93% 5.08% 10.25% 40.88%
Flughafen Zürich N
17:31:03 / 01.07.26
249.80 -0.71% 14.89% -0.87% 9.08% -1.19% 11.82% 34.48%
Amrize N
17:30:08 / 01.07.26
42.72 -1.72% 0.00% -4.09% -0.28% -5.09% 9.09% 0.00%
Swiss Life N
17:34:43 / 01.07.26
888.20 -2.97% 27.16% 0.86% 7.06% -0.49% 11.14% 70.10%
Swiss Re N
17:30:08 / 01.07.26
129.25 -3.27% -2.06% 2.05% 12.88% -2.53% -4.44% 42.71%
Sunrise N
17:30:08 / 01.07.26
39.18 -5.23% 2.24% -5.59% -5.77% -17.20% -11.96% 0.00%
Holcim N
17:30:08 / 01.07.26
72.76 -6.28% 63.91% -2.52% -4.34% 3.97% 22.24% 137.86%
Logitech N
17:39:07 / 01.07.26
76.88 -7.11% 0.93% -8.41% -19.85% 3.00% 4.46% 42.26%
Sonova N
17:30:08 / 01.07.26
195.90 -7.24% -35.17% 1.03% -3.88% 8.05% -17.31% -19.35%
Schindler N
17:30:08 / 01.07.26
260.00 -8.70% 3.84% 0.58% 2.97% 2.16% -8.29% 27.86%
Schindler PS
17:30:08 / 01.07.26
267.80 -10.43% 7.03% 0.53% 2.76% 0.68% -8.10% 27.80%
Geberit N
17:34:29 / 01.07.26
536.00 -12.88% 4.90% -0.04% 5.89% -2.40% -13.35% 15.32%
Galenica N
17:30:08 / 01.07.26
84.70 -13.72% 13.38% -0.94% 2.79% -7.48% -3.53% 16.68%
Alcon N
17:30:08 / 01.07.26
53.78 -13.72% -29.00% -2.89% 5.33% -12.12% -24.15% -26.32%
Barry Callebaut N
17:30:17 / 01.07.26
1'153.00 -14.17% -6.89% -2.45% -1.96% -15.10% 23.85% -35.09%
Temenos N
17:30:08 / 01.07.26
69.00 -16.96% 3.12% 5.10% 0.15% -4.89% 19.48% -7.08%
Lindt N
17:30:08 / 01.07.26
96'500.00 -17.53% -4.00% -2.33% 1.37% -14.15% -27.22% -13.51%
Lindt PS
17:34:54 / 01.07.26
9'485.00 -18.90% -6.65% -2.47% 2.37% -13.46% -29.11% -16.37%
Georg Fischer N
17:32:22 / 01.07.26
43.06 -21.83% -38.97% 0.89% -0.28% 2.72% -32.56% -37.60%
Swissquote Grp Rg
17:30:08 / 01.07.26
38.50 -22.18% 8.91% 0.21% 0.26% -4.89% -12.94% 104.09%
Partners N
17:34:54 / 01.07.26
677.40 -32.59% -46.16% 4.38% -1.37% -21.92% -34.49% -21.32%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:34:51 / 01.07.26
82.88 -0.24% 83.22
09:15
82.10
14:16
84.65
02.03.26
70.29
26.01.26
2'989'719
Novartis N
17:36:51 / 01.07.26
125.00 -1.25% 127.24
09:15
123.96
16:06
131.00
27.02.26
107.68
05.01.26
2'422'702
Partners N
17:34:54 / 01.07.26
677.40 2.30% 680.40
15:38
660.80
09:01
1'097.50
16.01.26
632.40
26.06.26
112'380
PSP N
17:30:08 / 01.07.26
143.40 -0.49% 145.40
09:00
142.60
14:10
168.40
05.03.26
140.80
05.01.26
92'551
Richemont N
17:34:01 / 01.07.26
182.70 -2.06% 185.00
09:00
180.95
14:57
190.35
30.06.26
127.20
23.03.26
1'017'539
Roche I
17:30:08 / 01.07.26
334.20 -1.47% 343.00
09:49
334.20
16:15
381.88
24.02.26
301.20
23.03.26
17'736
Roche PS
17:36:51 / 01.07.26
328.80 -1.20% 336.00
09:39
327.40
17:17
374.90
24.02.26
291.00
23.03.26
702'462
Sandoz Group N
17:38:27 / 01.07.26
71.72 -1.91% 73.00
14:53
70.16
09:06
74.72
30.06.26
56.94
05.01.26
661'453
Schindler N
17:30:08 / 01.07.26
260.00 1.17% 260.00
16:56
256.50
09:00
299.00
05.02.26
244.50
26.03.26
29'992
Schindler PS
17:30:08 / 01.07.26
267.80 -0.07% 269.20
15:33
266.80
09:13
314.20
05.02.26
253.60
18.05.26
115'155
SGS Rg
17:34:09 / 01.07.26
93.68 -0.04% 94.36
09:00
92.62
14:02
97.48
27.02.26
81.36
02.04.26
311'076
SIG Group N
17:30:08 / 01.07.26
13.860 2.44% 13.870
17:10
13.600
09:00
13.870
01.07.26
10.510
23.03.26
1'006'769
Sika N
17:34:49 / 01.07.26
168.75 1.20% 169.20
09:02
166.70
15:14
169.20
01.07.26
120.35
23.03.26
431'127
SMI Expanded PR
17:30:08 / 01.07.26
1'936.75 -0.52% 1'946.52
09:57
1'929.98
14:03
1'960.07
30.06.26
1'659.95
23.03.26
SMI Expanded TR
17:30:08 / 01.07.26
3'975.76 -0.52% 3'995.82
09:57
3'961.86
14:03
4'023.63
30.06.26
3'349.10
23.03.26
Sonova N
17:30:08 / 01.07.26
195.90 1.98% 195.90
17:30
190.30
12:26
226.20
22.01.26
163.00
23.03.26
134'587
Straumann N
17:31:50 / 01.07.26
108.60 2.07% 109.80
12:45
106.40
09:00
109.80
01.07.26
73.02
23.03.26
323'774
Swiss Life N
17:34:43 / 01.07.26
888.20 -0.16% 888.40
16:38
880.40
14:06
949.00
21.04.26
793.00
12.03.26
29'468
Swiss Prime Site N
17:30:08 / 01.07.26
130.40 -1.14% 133.00
09:00
130.00
13:14
147.60
27.02.26
120.30
13.01.26
138'030
Swiss Re N
17:30:08 / 01.07.26
129.25 0.58% 129.40
17:10
126.75
09:12
138.70
27.02.26
114.05
02.06.26
575'226
Swisscom N
17:36:02 / 01.07.26
608.50 -2.41% 623.50
09:00
601.00
15:27
727.00
10.03.26
570.50
05.01.26
77'817
Swissquote Grp Rg
17:30:08 / 01.07.26
38.50 1.58% 38.82
16:12
38.06
09:13
50.90
06.01.26
36.20
23.03.26
357'270
Temenos N
17:30:08 / 01.07.26
69.00 4.39% 69.15
17:11
65.85
09:46
87.00
15.01.26
62.15
04.02.26
183'323
UBS N
17:30:37 / 01.07.26
40.26 0.50% 40.27
16:27
39.84
09:02
41.42
22.06.26
28.25
23.03.26
3'892'240
VAT N
17:34:43 / 01.07.26
708.80 0.37% 727.20
14:19
703.00
17:09
727.20
01.07.26
401.00
05.01.26
71'004

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.07.26
14'114.00 -0.56%
Eurozone 50
17:30 / 01.07.26
651.94 -0.87%
L&S Dax
22:57 / 01.07.26
24'999.00 -0.04%
S&P 500 (ETF SPY)
00:40 / 02.07.26
745.76 -0.14%
VSMI Vola-Index
17:20 / 01.07.26
13.243 -1.83%
EUR/CHF
01:36 / 02.07.26
0.9208 -0.03%
USD/CHF
01:36 / 02.07.26
0.8093 -0.01%
Gold 1 Uz
01:36 / 02.07.26
4'038.98 0.20%
Rohöl Brent
23:00 / 01.07.26
71.18 -2.97%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.07.26
14'114.00 -0.56%

Top 5zur Gesamtübersicht

Lonza N
17:30 / 01.07.26
562.60 3.08%
Partners N
17:34 / 01.07.26
677.40 2.30%
Kühne + Nagel N
17:35 / 01.07.26
200.30 2.22%
Logitech N
17:39 / 01.07.26
76.88 1.51%
Sika N
17:34 / 01.07.26
168.75 1.20%

Flop 5zur Gesamtübersicht

Swisscom N
17:36 / 01.07.26
608.50 -2.41%
Richemont N
17:34 / 01.07.26
182.70 -2.06%
ABB N
17:31 / 01.07.26
86.18 -1.60%
Alcon N
17:30 / 01.07.26
53.78 -1.50%
Novartis N
17:36 / 01.07.26
125.00 -1.25%
NAME INTRADAY KURS +/-%
SPI
17:35 / 01.07.26
19'917.53 -0.49%

Top 5zur Gesamtübersicht

Highlight I
17:30 / 01.07.26
6.050 11.01%
Relief Therapeutics N
17:30 / 01.07.26
0.2190 9.50%
Tecan N
17:30 / 01.07.26
175.60 8.53%
SHL Telemedicine N
17:30 / 01.07.26
1.100 7.84%
Komax N
17:30 / 01.07.26
45.45 6.07%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:30 / 01.07.26
2.200 -8.33%
Centiel N
17:30 / 01.07.26
6.500 -7.67%
ams-OSRAM I
17:30 / 01.07.26
16.320 -6.48%
Gurit Hldg N
17:35 / 01.07.26
38.90 -6.04%
Newron Pharma N
17:30 / 01.07.26
12.400 -4.91%
NAME INTRADAY KURS +/-%
SLI
17:30 / 01.07.26
2'267.21 -0.31%

Top 5zur Gesamtübersicht

Lonza N
17:30 / 01.07.26
562.60 3.08%
Partners N
17:34 / 01.07.26
677.40 2.30%
Kühne + Nagel N
17:35 / 01.07.26
200.30 2.22%
Straumann N
17:31 / 01.07.26
108.60 2.07%
Sonova N
17:30 / 01.07.26
195.90 1.98%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 01.07.26
178.85 -2.75%
Swisscom N
17:36 / 01.07.26
608.50 -2.41%
Richemont N
17:34 / 01.07.26
182.70 -2.06%
Sandoz Group N
17:38 / 01.07.26
71.72 -1.91%
ABB N
17:31 / 01.07.26
86.18 -1.60%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 01.07.26
3'158.60 -0.33%

Top 5zur Gesamtübersicht

Temenos N
17:30 / 01.07.26
69.00 4.39%
DocMorris N
17:30 / 01.07.26
9.130 4.22%
Barry Callebaut N
17:30 / 01.07.26
1'153.00 2.85%
Georg Fischer N
17:32 / 01.07.26
43.06 2.77%
SIG Group N
17:30 / 01.07.26
13.860 2.44%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 01.07.26
178.85 -2.75%
Sunrise N
17:30 / 01.07.26
39.18 -2.54%
Sandoz Group N
17:38 / 01.07.26
71.72 -1.91%
Medacta N
17:30 / 01.07.26
133.60 -1.76%
Roche I
17:30 / 01.07.26
334.20 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
29.06.26 Sulzer AG Verk. 0.27 134.55
29.06.26 Elma Electronic AG Kauf 0.03 1'320.00
29.06.26 R&S Group Holding AG Verk. 0.07 26.26
29.06.26 DSM-Firmenich AG Verk. 1.04 73.76
29.06.26 Metall Zug AG Kauf 0.07 728.09
26.06.26 Compagnie Financière Richemont SA Verk. 2.01 111.67
26.06.26 Medacta Group SA Verk. 0.12 136.80
26.06.26 Centiel AG Kauf 0.02 7.68
26.06.26 St.Galler Kantonalbank AG Kauf 0.00 409.85
25.06.26 Medacta Group SA Verk. 0.34 137.00

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