×

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
  • 05.11.2026 - 17:30:28
  • 4'205.66
  • -0.31%
  • -13.14
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:30:28 / 05.11.26
87.23 1.55% 1.33 0.0000 0.0000 3'723'879
Novartis N
17:34:10 / 05.11.26
134.12 -0.10% -0.14 0.0000 0.0000 3'982'307
Partners N
17:34:52 / 05.11.26
675.40 -1.40% -9.60 673.00 684.80 124'027
PSP N
17:31:48 / 05.11.26
156.00 0.32% 0.50 155.20 156.40 81'846
Richemont N
17:30:49 / 05.11.26
171.30 -0.46% -0.80 0.0000 0.0000 748'626
Roche I
17:30:28 / 05.11.26
399.00 -0.65% -2.60 0.0000 0.0000 28'915
Roche PS
17:32:14 / 05.11.26
391.70 -1.06% -4.20 0.0000 0.0000 940'229
Sandoz Group N
17:31:49 / 05.11.26
83.62 1.80% 1.48 83.62 0.0000 843'095
Schindler N
17:30:28 / 05.11.26
300.50 -0.17% -0.50 290.00 0.0000 27'126
Schindler PS
17:36:43 / 05.11.26
312.20 0.64% 2.00 302.20 302.20 68'054
SGS Rg
17:33:03 / 05.11.26
103.60 -0.43% -0.45 102.30 102.30 451'997
SIG Group N
17:31:49 / 05.11.26
15.250 1.40% 0.21 14.440 0.0000 835'260
Sika N
17:39:35 / 05.11.26
188.75 1.26% 2.35 0.0000 0.0000 450'144
SMI Expanded PR
17:30:28 / 05.11.26
2'046.19 -0.31% -6.39
SMI Expanded TR
17:30:28 / 05.11.26
4'205.66 -0.31% -13.14
Sonova N
17:31:51 / 05.11.26
292.20 0.83% 2.40 280.00 284.00 136'234
Straumann N
17:30:30 / 05.11.26
105.85 -1.44% -1.55 0.0000 0.0000 337'780
Swiss Life N
17:31:30 / 05.11.26
988.20 0.67% 6.60 1'000.00 985.00 48'121
Swiss Prime Site N
17:30:28 / 05.11.26
133.00 -0.45% -0.60 132.00 133.00 174'580
Swiss Re N
17:30:56 / 05.11.26
159.20 1.99% 3.10 159.80 0.0000 1'043'143
Swisscom N
17:32:34 / 05.11.26
734.50 3.31% 23.50 723.00 0.0000 105'519
Swissquote Grp Rg
17:37:38 / 05.11.26
34.36 -2.05% -0.72 34.20 0.0000 371'594
Temenos N
17:33:34 / 05.11.26
81.40 2.13% 1.70 73.15 81.00 231'807
The Swatch Group I
17:30:28 / 05.11.26
183.05 -2.66% -5.00 184.50 0.0000 105'439
UBS N
17:34:17 / 05.11.26
39.89 -3.37% -1.39 0.0000 0.0000 7'070'429
Logitech N
80.30
-3.28%
Lonza N
672.40
1.63%
Nestlé N
87.23
1.55%
Novartis N
134.12
-0.10%
Partners N
675.40
-1.40%
PSP N
156.00
0.32%
Roche I
399.00
-0.65%
Roche PS
391.70
-1.06%
Sandoz Group N
83.62
1.80%
Schindler N
300.50
-0.17%
Schindler PS
312.20
0.64%
SGS Rg
103.60
-0.43%
SIG Group N
15.25
1.40%
Sika N
188.75
1.26%
Sonova N
292.20
0.83%
Swiss Prime Site N
133.00
-0.45%
Straumann N
105.85
-1.44%
Sunrise N
45.32
1.52%
Swiss Life N
988.20
0.67%
Swiss Re N
159.20
1.99%
Swisscom N
734.50
3.31%
Swissquote Grp Rg
34.36
-2.05%
Temenos N
81.40
2.13%
The Swatch Group I
183.05
-2.66%
UBS N
39.89
-3.37%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
PSP N
17:31:48 / 05.11.26 		156.00 8.36% 20.64% 3.65% 9.01% 8.18% 11.19% 39.21%
Helvetia Baloise N
17:31:48 / 05.11.26 		226.60 8.22% 51.54% 4.04% 10.64% 5.99% 12.51% 81.41%
Georg Fischer N
17:30:28 / 05.11.26 		57.30 7.93% -15.73% 0.26% 0.97% 9.46% 11.48% 17.30%
Swiss Life N
17:31:30 / 05.11.26 		988.20 7.07% 40.31% 3.13% 12.12% 5.94% 12.24% 66.60%
Schindler N
17:30:28 / 05.11.26 		300.50 6.93% 21.62% 3.09% 19.72% 19.25% 11.71% 66.30%
Zurich Insurance N
17:33:22 / 05.11.26 		643.80 5.95% 18.34% 3.60% 12.40% 9.16% 13.91% 45.80%
Avolta N
17:31:49 / 05.11.26 		48.68 5.64% 37.04% 2.66% 18.04% -1.66% 14.65% 51.41%
Sunrise N
17:35:29 / 05.11.26 		45.32 5.23% 13.53% 4.76% 10.81% 9.89% 6.64% 0.00%
Accelleron N
17:30:28 / 05.11.26 		63.30 4.79% 38.12% -5.38% -9.38% -15.77% 1.44% 186.67%
Schindler PS
17:36:43 / 05.11.26 		312.20 3.68% 23.88% 4.00% 21.67% 20.17% 9.70% 65.04%
Logitech N
17:30:28 / 05.11.26 		80.30 1.82% 10.63% -1.67% -4.54% -4.74% -16.67% 16.18%
Adecco N
17:33:40 / 05.11.26 		23.38 0.52% 3.94% 2.27% 1.21% 0.43% -3.31% -41.67%
Temenos N
17:33:34 / 05.11.26 		81.40 0.13% 24.34% 7.53% 20.77% 11.13% 12.74% 19.85%
Richemont N
17:30:49 / 05.11.26 		171.30 0.03% 24.80% 4.20% 1.72% -12.42% 9.49% 53.05%
Alcon N
17:33:53 / 05.11.26 		62.78 0.00% -17.71% 6.84% 20.27% 5.55% 5.76% -5.58%
Barry Callebaut N
17:30:28 / 05.11.26 		1'308.00 -0.23% 8.22% 14.04% 26.38% 14.44% 16.79% -11.66%
Belimo N
17:30:28 / 05.11.26 		733.00 -3.52% 25.69% -8.60% -5.84% -13.00% -7.16% 91.15%
Geberit N
17:32:47 / 05.11.26 		590.80 -5.49% 13.80% 2.61% 12.79% 8.84% -5.17% 23.83%
Holcim N
17:37:33 / 05.11.26 		73.84 -5.68% 64.94% 5.73% 17.50% 3.24% 5.22% 144.48%
Galenica N
17:30:28 / 05.11.26 		90.65 -8.09% 20.78% 3.66% 7.41% 12.12% 4.62% 30.62%
Flughafen Zürich N
17:30:28 / 05.11.26 		212.20 -15.41% -2.11% 4.64% 13.78% -8.30% -10.77% 21.16%
Amrize N
17:36:56 / 05.11.26 		34.84 -18.09% 0.00% 2.05% 16.25% -7.46% -12.37% 0.00%
Lindt N
17:30:28 / 05.11.26 		91'100.00 -21.91% -9.10% 7.18% 12.05% -5.50% -26.89% -10.53%
Lindt PS
17:30:28 / 05.11.26 		8'840.00 -23.86% -12.36% 7.28% 13.70% -6.80% -28.77% -14.73%
Swissquote Grp Rg
17:37:38 / 05.11.26 		34.36 -27.97% 0.80% -3.21% 0.17% -6.63% -26.11% 87.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:30:28 / 05.11.26 		87.23 1.55% 87.54
17:07 		85.17
11:15 		87.54
05.11.26 		70.29
26.01.26 		3'723'879
Novartis N
17:34:10 / 05.11.26 		134.12 -0.10% 135.22
16:09 		133.18
11:25 		135.22
05.11.26 		107.68
05.01.26 		3'982'307
Partners N
17:34:52 / 05.11.26 		675.40 -1.40% 694.80
09:12 		666.60
16:53 		1'097.50
16.01.26 		582.60
08.10.26 		124'027
PSP N
17:31:48 / 05.11.26 		156.00 0.32% 156.80
10:20 		155.30
11:24 		168.40
05.03.26 		140.40
18.08.26 		81'846
Richemont N
17:30:49 / 05.11.26 		171.30 -0.46% 178.15
09:23 		169.45
16:55 		202.20
11.08.26 		127.20
23.03.26 		748'626
Roche I
17:30:28 / 05.11.26 		399.00 -0.65% 403.40
10:46 		397.20
15:46 		415.60
30.10.26 		301.20
23.03.26 		28'915
Roche PS
17:32:14 / 05.11.26 		391.70 -1.06% 395.90
10:31 		390.20
15:49 		405.90
30.10.26 		291.00
23.03.26 		940'229
Sandoz Group N
17:31:49 / 05.11.26 		83.62 1.80% 83.82
16:08 		82.26
09:20 		85.62
29.10.26 		56.94
05.01.26 		843'095
Schindler N
17:30:28 / 05.11.26 		300.50 -0.17% 302.50
09:00 		299.00
11:02 		302.50
05.11.26 		238.00
22.07.26 		27'126
Schindler PS
17:36:43 / 05.11.26 		312.20 0.64% 312.40
09:00 		308.80
11:30 		314.20
05.02.26 		246.60
22.07.26 		68'054
SGS Rg
17:33:03 / 05.11.26 		103.60 -0.43% 104.80
16:22 		102.85
16:29 		104.80
05.11.26 		81.36
02.04.26 		451'997
SIG Group N
17:31:49 / 05.11.26 		15.250 1.40% 15.500
09:02 		15.050
16:18 		15.810
05.08.26 		10.510
23.03.26 		835'260
Sika N
17:39:35 / 05.11.26 		188.75 1.26% 192.05
09:35 		187.15
16:53 		197.60
06.08.26 		120.35
23.03.26 		450'144
SMI Expanded PR
17:30:28 / 05.11.26 		2'046.19 -0.31% 2'063.55
10:12 		2'042.52
16:54 		2'063.55
05.11.26 		1'659.95
23.03.26
SMI Expanded TR
17:30:28 / 05.11.26 		4'205.66 -0.31% 4'241.36
10:12 		4'198.13
16:54 		4'241.36
05.11.26 		3'349.10
23.03.26
Sonova N
17:31:51 / 05.11.26 		292.20 0.83% 293.80
09:55 		289.60
09:00 		293.80
05.11.26 		163.00
23.03.26 		136'234
Straumann N
17:30:30 / 05.11.26 		105.85 -1.44% 109.15
09:35 		105.45
16:54 		109.80
01.07.26 		73.02
23.03.26 		337'780
Swiss Life N
17:31:30 / 05.11.26 		988.20 0.67% 994.80
14:59 		986.60
17:11 		994.80
05.11.26 		793.00
12.03.26 		48'121
Swiss Prime Site N
17:30:28 / 05.11.26 		133.00 -0.45% 134.70
09:22 		132.10
17:10 		147.60
27.02.26 		118.60
01.10.26 		174'580
Swiss Re N
17:30:56 / 05.11.26 		159.20 1.99% 160.45
16:24 		154.15
09:01 		160.45
05.11.26 		114.05
02.06.26 		1'043'143
Swisscom N
17:32:34 / 05.11.26 		734.50 3.31% 734.50
17:30 		697.00
09:00 		734.50
05.11.26 		570.50
05.01.26 		105'519
Swissquote Grp Rg
17:37:38 / 05.11.26 		34.36 -2.05% 35.48
09:55 		33.90
16:53 		50.90
06.01.26 		33.36
07.10.26 		371'594
Temenos N
17:33:34 / 05.11.26 		81.40 2.13% 81.40
17:30 		79.05
09:19 		87.00
15.01.26 		59.20
23.07.26 		231'807
The Swatch Group I
17:30:28 / 05.11.26 		183.05 -2.66% 191.30
09:23 		180.00
16:55 		223.10
02.06.26 		161.00
19.03.26 		105'439
UBS N
17:34:17 / 05.11.26 		39.89 -3.37% 41.70
09:00 		39.28
16:52 		45.04
08.09.26 		28.25
23.03.26 		7'070'429

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.11.26
14'967.73 -0.37%
Eurozone 50
17:30 / 05.11.26
629.44 -1.02%
L&S Dax
21:03 / 05.11.26
26'275.00 -1.47%
S&P 500 (ETF SPY)
20:55 / 05.11.26
739.79 -3.52%
VSMI Vola-Index
17:20 / 05.11.26
16.447 5.73%
EUR/CHF
21:10 / 05.11.26
0.9163 -0.16%
USD/CHF
21:10 / 05.11.26
0.8164 -0.09%
Gold 1 Uz
21:10 / 05.11.26
4'103.40 0.98%
Rohöl Brent
21:03 / 05.11.26
98.38 3.98%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.11.26
14'967.73 -0.37%

Top 5zur Gesamtübersicht

Swiss Re N
17:30 / 05.11.26
159.20 1.99%
Sandoz Group N
17:31 / 05.11.26
83.62 1.80%
Lonza N
17:34 / 05.11.26
672.40 1.63%
Nestlé N
17:30 / 05.11.26
87.23 1.55%
Sika N
17:39 / 05.11.26
188.75 1.26%

Flop 5zur Gesamtübersicht

ABB N
17:34 / 05.11.26
67.50 -4.20%
UBS N
17:34 / 05.11.26
39.89 -3.37%
Logitech N
17:30 / 05.11.26
80.30 -3.28%
Amrize N
17:36 / 05.11.26
34.84 -2.38%
Partners N
17:34 / 05.11.26
675.40 -1.40%
NAME INTRADAY KURS +/-%
SPI
17:40 / 05.11.26
21'085.19 -0.34%

Top 5zur Gesamtübersicht

Tecan N
17:34 / 05.11.26
262.00 7.11%
DSM Firmenich N
17:30 / 05.11.26
103.20 5.31%
Schlatter N
17:35 / 05.11.26
20.60 5.10%
Züblin N
17:30 / 05.11.26
52.20 4.82%
Adval Tech N
09:46 / 05.11.26
44.60 4.69%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:32 / 05.11.26
14.580 -12.96%
Asmallworld N
17:30 / 05.11.26
1.310 -7.75%
INFICON HLDG N
17:30 / 05.11.26
151.40 -7.46%
WISeQey Rg
17:30 / 05.11.26
5.570 -7.27%
GAM N
17:30 / 05.11.26
0.0612 -7.27%
NAME INTRADAY KURS +/-%
SLI
17:30 / 05.11.26
2'412.08 -0.21%

Top 5zur Gesamtübersicht

Swisscom N
17:32 / 05.11.26
734.50 3.31%
Swiss Re N
17:30 / 05.11.26
159.20 1.99%
Sandoz Group N
17:31 / 05.11.26
83.62 1.80%
Lonza N
17:34 / 05.11.26
672.40 1.63%
Nestlé N
17:30 / 05.11.26
87.23 1.55%

Flop 5zur Gesamtübersicht

Julius Bär N
17:33 / 05.11.26
68.24 -4.64%
ABB N
17:34 / 05.11.26
67.50 -4.20%
VAT N
17:31 / 05.11.26
521.20 -3.45%
UBS N
17:34 / 05.11.26
39.89 -3.37%
Logitech N
17:30 / 05.11.26
80.30 -3.28%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 05.11.26
3'269.63 0.00%

Top 5zur Gesamtübersicht

DSM Firmenich N
17:30 / 05.11.26
103.20 5.31%
Swisscom N
17:32 / 05.11.26
734.50 3.31%
Temenos N
17:33 / 05.11.26
81.40 2.13%
Sunrise N
17:35 / 05.11.26
45.32 1.52%
SIG Group N
17:31 / 05.11.26
15.250 1.40%

Flop 5zur Gesamtübersicht

Julius Bär N
17:33 / 05.11.26
68.24 -4.64%
VAT N
17:31 / 05.11.26
521.20 -3.45%
Belimo N
17:30 / 05.11.26
733.00 -2.72%
The Swatch Group I
17:30 / 05.11.26
183.05 -2.66%
Avolta N
17:31 / 05.11.26
48.68 -2.25%

Management Transaktionen

Titel Typ Mio. Kurs
21.10.26 StarragTornos Group AG Kauf 0.05 35.30
20.10.26 nebag ag Kauf 0.04 6.10
20.10.26 VZ Holding AG Verk. 0.10 163.00
20.10.26 Zug Estates Holding AG Kauf 1.71 2'070.00
19.10.26 nebag ag Kauf 0.01 6.10
19.10.26 Kuros Biosciences Ltd. Kauf 0.28 4.75
19.10.26 St.Galler Kantonalbank AG Verk. 0.14 703.16
16.10.26 VZ Holding AG Kauf 0.10 76.45
16.10.26 Infomaniak SA Verk. 0.08 80.00
16.10.26 Hypothekarbank Lenzburg AG Verk. 0.02 4'200.00
Mr Market

Rheinmetall-Kursrutsch: Angst vor der Aufrüstung ohne Panzer

Der Dax-Konzern senkt den Ausblick, der Aktienkurs bricht ein. Der Hauptgrund ist die Verzögerung des Grossauftrags für den Boxer. Das schürt die Unsicherheit über das grösste Risiko für den Rüstungshersteller.

05.11.2026