×

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
  • 07.05.2026 - 10:08:33
  • 3'756.13
  • 0.29%
  • 10.69
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
10:07:44 / 07.05.26
78.42 -0.24% -0.19 78.44 78.46 228'752
Novartis N
10:08:30 / 07.05.26
115.72 0.07% 0.08 115.70 115.74 154'846
Partners N
10:08:06 / 07.05.26
880.20 -0.23% -2.00 880.20 880.80 7'129
PSP N
10:05:58 / 07.05.26
151.00 -1.56% -2.40 150.90 151.20 9'646
Richemont N
10:08:10 / 07.05.26
160.25 2.89% 4.50 160.25 160.35 153'949
Roche I
09:58:35 / 07.05.26
332.40 0.48% 1.60 332.40 332.80 1'091
Roche PS
10:08:28 / 07.05.26
323.80 0.59% 1.90 323.80 323.90 56'729
Sandoz Group N
10:07:28 / 07.05.26
67.12 -0.12% -0.08 67.10 67.16 46'188
Schindler N
10:07:46 / 07.05.26
262.00 0.38% 1.00 261.50 262.50 633
Schindler PS
10:06:13 / 07.05.26
275.20 0.07% 0.20 275.00 275.20 4'738
SGS Rg
10:05:48 / 07.05.26
87.68 0.21% 0.18 87.64 87.70 17'618
SIG Group N
10:08:13 / 07.05.26
13.310 1.14% 0.15 13.310 13.330 81'511
Sika N
10:08:00 / 07.05.26
147.65 0.78% 1.15 147.50 147.65 33'544
SMI Expanded PR
10:08:34 / 07.05.26
1'835.67 0.29% 5.22
SMI Expanded TR
10:08:34 / 07.05.26
3'756.13 0.29% 10.69
Sonova N
10:08:23 / 07.05.26
181.50 -0.82% -1.50 181.40 181.70 13'669
Straumann N
10:06:48 / 07.05.26
87.94 0.32% 0.28 87.82 87.94 24'688
Swiss Life N
10:07:28 / 07.05.26
906.00 -0.88% -8.00 905.80 906.20 6'906
Swiss Prime Site N
10:06:23 / 07.05.26
132.70 -1.34% -1.80 132.60 132.80 18'318
Swiss Re N
10:08:30 / 07.05.26
123.35 -3.93% -5.05 123.30 123.40 550'747
Swisscom N
10:07:17 / 07.05.26
665.50 -0.82% -5.50 665.00 666.00 19'463
Swissquote N
10:07:49 / 07.05.26
396.40 -0.55% -2.20 396.00 397.00 3'644
Temenos N
10:06:53 / 07.05.26
75.85 0.13% 0.10 75.70 75.95 3'237
UBS N
10:08:28 / 07.05.26
35.57 0.91% 0.32 35.57 35.58 401'017
VAT N
10:07:42 / 07.05.26
627.60 1.16% 7.20 627.20 627.60 4'557
82.18
2.96%
492.90
-0.14%
78.42
-0.24%
115.72
0.07%
880.20
-0.23%
151.00
-1.56%
332.40
0.48%
323.80
0.59%
67.12
-0.12%
262.00
0.38%
275.20
0.07%
87.68
0.21%
13.31
1.14%
147.65
0.78%
181.50
-0.82%
132.70
-1.34%
87.94
0.32%
46.74
-1.60%
906.00
-0.88%
123.35
-3.93%
665.50
-0.82%
396.40
-0.55%
75.85
0.13%
35.57
0.91%
627.60
1.16%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Re N
10:08:30 / 07.05.26
123.35 -3.35% -2.13% -2.06% -7.84% -4.64% -17.30% 44.63%
SGS Rg
10:05:48 / 07.05.26
87.68 -3.70% -3.72% 3.59% 3.84% -4.90% 5.28% 7.79%
Avolta N
10:06:41 / 07.05.26
45.92 -4.41% 24.00% 6.79% -11.44% -6.09% 7.39% 6.88%
UBS N
10:08:28 / 07.05.26
35.57 -4.63% 27.12% 3.10% 9.75% 10.43% 38.03% 102.59%
Holcim N
10:08:26 / 07.05.26
75.58 -4.71% 66.65% 4.28% 8.62% 7.48% 57.94% 142.49%
Temenos N
10:06:53 / 07.05.26
75.85 -4.84% 18.17% 2.64% 7.89% 17.96% 23.84% 4.37%
Straumann N
10:06:48 / 07.05.26
87.94 -6.21% -23.27% 4.07% 5.09% -10.72% -17.31% -38.29%
Schindler N
10:07:46 / 07.05.26
262.00 -7.28% 5.45% 0.00% 1.35% -4.03% -7.58% 36.08%
Schindler PS
10:06:13 / 07.05.26
275.20 -8.09% 9.82% 0.66% 1.93% -3.51% -6.39% 36.54%
Lonza N
10:07:55 / 07.05.26
492.90 -8.22% -7.88% 2.86% -2.63% -1.02% -13.71% -14.96%
Zurich Insurance N
10:08:20 / 07.05.26
546.20 -8.54% 2.15% 0.44% -4.21% -0.44% -6.31% 28.18%
Richemont N
10:08:10 / 07.05.26
160.25 -9.47% 12.94% 7.91% 6.13% 0.12% 10.67% 5.27%
Barry Callebaut N
10:08:01 / 07.05.26
1'175.00 -9.88% -2.24% 0.51% -12.83% -17.02% 54.81% -39.76%
Sika N
10:08:00 / 07.05.26
147.65 -9.90% -32.11% 2.75% 8.21% -5.72% -28.43% -41.19%
Partners N
10:08:06 / 07.05.26
880.20 -10.20% -28.28% 3.80% 2.11% -6.24% -19.87% 2.46%
Flughafen Zürich N
10:06:11 / 07.05.26
226.40 -10.88% 3.13% 2.17% -10.37% -8.64% 6.09% 32.47%
Sonova N
10:08:23 / 07.05.26
181.50 -11.64% -38.24% 6.02% 0.67% -9.66% -28.40% -36.35%
Givaudan N
10:08:02 / 07.05.26
2'788.00 -11.70% -29.95% 0.11% -0.04% -8.50% -30.28% -12.48%
Lindt N
10:03:19 / 07.05.26
98'700.00 -14.35% -0.30% -2.18% -10.92% -20.40% -16.64% -10.34%
Geberit N
10:07:42 / 07.05.26
539.40 -14.78% 2.60% 2.31% -1.78% -14.27% -7.92% 2.84%
Galenica N
10:07:23 / 07.05.26
82.70 -15.86% 10.56% -0.66% -9.32% -18.68% -4.89% 6.06%
Georg Fischer N
10:07:32 / 07.05.26
45.32 -16.53% -34.83% 6.29% 8.11% -17.82% -25.52% -31.69%
Lindt PS
10:04:48 / 07.05.26
9'415.00 -18.08% -5.71% -1.67% -12.58% -22.19% -23.27% -15.30%
Alcon N
10:08:31 / 07.05.26
51.04 -18.08% -32.59% -12.33% -16.33% -15.78% -35.85% -20.44%
Swissquote N
10:07:49 / 07.05.26
396.40 -18.15% 14.54% 0.41% -0.65% -2.99% -11.91% 107.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
10:07:44 / 07.05.26
78.42 -0.24% 78.77
09:11
78.32
09:56
84.65
02.03.26
70.29
26.01.26
228'752
Novartis N
10:08:30 / 07.05.26
115.72 0.07% 115.88
09:00
115.12
09:05
131.00
27.02.26
107.68
05.01.26
154'846
Partners N
10:08:06 / 07.05.26
880.20 -0.23% 892.60
09:27
880.00
09:55
1'097.50
16.01.26
776.00
23.03.26
7'129
PSP N
10:05:58 / 07.05.26
151.00 -1.56% 152.80
09:00
150.20
09:28
168.40
05.03.26
140.80
05.01.26
9'646
Richemont N
10:08:10 / 07.05.26
160.25 2.89% 161.30
09:32
157.00
09:00
180.00
15.01.26
127.20
23.03.26
153'949
Roche I
09:58:35 / 07.05.26
332.40 0.48% 333.40
09:00
330.20
09:03
381.88
24.02.26
301.20
23.03.26
1'091
Roche PS
10:08:28 / 07.05.26
323.80 0.59% 324.10
09:35
321.80
09:01
374.90
24.02.26
291.00
23.03.26
56'729
Sandoz Group N
10:07:28 / 07.05.26
67.12 -0.12% 67.50
09:00
66.86
09:03
72.70
25.02.26
56.94
05.01.26
46'188
Schindler N
10:07:46 / 07.05.26
262.00 0.38% 263.50
09:00
261.00
09:00
299.00
05.02.26
244.50
26.03.26
633
Schindler PS
10:06:13 / 07.05.26
275.20 0.07% 275.80
09:29
273.80
09:01
314.20
05.02.26
255.00
26.03.26
4'738
SGS Rg
10:05:48 / 07.05.26
87.68 0.21% 87.78
09:35
87.24
09:04
97.48
27.02.26
81.36
02.04.26
17'618
SIG Group N
10:08:13 / 07.05.26
13.310 1.14% 13.350
09:37
13.200
09:00
13.350
07.05.26
10.510
23.03.26
81'511
Sika N
10:08:00 / 07.05.26
147.65 0.78% 149.00
09:31
147.00
09:00
166.65
12.01.26
120.35
23.03.26
33'544
SMI Expanded PR
10:08:34 / 07.05.26
1'835.67 0.29% 1'838.40
09:35
1'828.82
09:02
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
10:08:34 / 07.05.26
3'756.13 0.29% 3'761.72
09:35
3'742.12
09:02
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
10:08:23 / 07.05.26
181.50 -0.82% 183.20
09:31
181.20
09:04
226.20
22.01.26
163.00
23.03.26
13'669
Straumann N
10:06:48 / 07.05.26
87.94 0.32% 88.88
09:31
86.94
09:04
104.50
18.02.26
73.02
23.03.26
24'688
Swiss Life N
10:07:28 / 07.05.26
906.00 -0.88% 913.00
09:00
905.00
09:29
949.00
21.04.26
793.00
12.03.26
6'906
Swiss Prime Site N
10:06:23 / 07.05.26
132.70 -1.34% 134.50
09:00
132.00
09:19
147.60
27.02.26
120.30
13.01.26
18'318
Swiss Re N
10:08:30 / 07.05.26
123.35 -3.93% 124.35
09:10
122.05
09:02
138.70
27.02.26
121.05
27.01.26
550'747
Swisscom N
10:07:17 / 07.05.26
665.50 -0.82% 675.00
09:02
657.00
09:32
727.00
10.03.26
570.50
05.01.26
19'463
Swissquote N
10:07:49 / 07.05.26
396.40 -0.55% 400.40
09:10
394.80
09:42
509.00
06.01.26
362.00
23.03.26
3'644
Temenos N
10:06:53 / 07.05.26
75.85 0.13% 76.25
09:01
75.45
09:04
87.00
15.01.26
62.15
04.02.26
3'237
UBS N
10:08:28 / 07.05.26
35.57 0.91% 35.61
09:22
35.35
09:00
38.39
13.01.26
28.25
23.03.26
401'017
VAT N
10:07:42 / 07.05.26
627.60 1.16% 629.60
09:38
620.40
09:03
629.60
07.05.26
401.00
05.01.26
4'557

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:08 / 07.05.26
13'326.86 0.33%
Eurozone 50
10:23 / 07.05.26
625.29 0.26%
L&S Dax
10:23 / 07.05.26
24'952.50 -0.01%
S&P 500 (ETF SPY)
02:04 / 07.05.26
733.83 1.39%
VSMI Vola-Index
10:08 / 07.05.26
17.103 -2.03%
EUR/CHF
10:23 / 07.05.26
0.9151 0.04%
USD/CHF
10:23 / 07.05.26
0.7778 -0.12%
Gold 1 Uz
10:23 / 07.05.26
4'736.30 0.98%
Rohöl Brent
10:23 / 07.05.26
100.27 -1.72%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:08 / 07.05.26
13'326.86 0.33%

Top 5zur Gesamtübersicht

Logitech N
10:06 / 07.05.26
82.18 2.96%
Richemont N
10:08 / 07.05.26
160.25 2.89%
Geberit N
10:07 / 07.05.26
539.40 2.16%
Holcim N
10:08 / 07.05.26
75.58 2.00%
UBS N
10:08 / 07.05.26
35.57 0.91%

Flop 5zur Gesamtübersicht

Swiss Re N
10:08 / 07.05.26
123.35 -3.93%
Alcon N
10:08 / 07.05.26
51.04 -1.54%
Swiss Life N
10:07 / 07.05.26
906.00 -0.88%
Swisscom N
10:07 / 07.05.26
665.50 -0.82%
Zurich Insurance N
10:08 / 07.05.26
546.20 -0.76%
NAME INTRADAY KURS +/-%
SPI
10:06 / 07.05.26
18'880.50 0.29%

Top 5zur Gesamtübersicht

ams-OSRAM I
10:01 / 07.05.26
15.400 22.22%
Komax N
10:01 / 07.05.26
61.10 9.11%
Asmallworld N
09:00 / 07.05.26
0.6200 7.83%
Ypsomed I
10:05 / 07.05.26
297.40 6.52%
Relief Therapeutics N
10:06 / 07.05.26
0.4135 6.03%

Flop 5zur Gesamtübersicht

Valiant N
10:08 / 07.05.26
156.80 -12.69%
GAM N
09:00 / 07.05.26
0.0724 -5.97%
EvoNext Hldgs N
09:00 / 07.05.26
0.9600 -4.00%
Swiss Re N
10:08 / 07.05.26
123.35 -3.93%
Bque Cant Geneve Rg
10:07 / 07.05.26
32.70 -3.54%
NAME INTRADAY KURS +/-%
SLI
10:08 / 07.05.26
2'137.28 0.23%

Top 5zur Gesamtübersicht

Logitech N
10:06 / 07.05.26
82.18 2.96%
Richemont N
10:08 / 07.05.26
160.25 2.89%
Geberit N
10:07 / 07.05.26
539.40 2.16%
Holcim N
10:08 / 07.05.26
75.58 2.00%
VAT N
10:07 / 07.05.26
627.60 1.16%

Flop 5zur Gesamtübersicht

Swiss Re N
10:08 / 07.05.26
123.35 -3.93%
Alcon N
10:08 / 07.05.26
51.04 -1.54%
Swiss Life N
10:07 / 07.05.26
906.00 -0.88%
Helvetia Baloise N
10:07 / 07.05.26
210.60 -0.85%
Lindt PS
10:04 / 07.05.26
9'415.00 -0.84%
NAME INTRADAY KURS +/-%
SMIM
10:08 / 07.05.26
3'052.75 0.07%

Top 5zur Gesamtübersicht

The Swatch Group I
10:08 / 07.05.26
197.45 3.57%
Avolta N
10:06 / 07.05.26
45.92 1.91%
Georg Fischer N
10:07 / 07.05.26
45.32 1.30%
Belimo N
10:00 / 07.05.26
764.50 1.19%
VAT N
10:07 / 07.05.26
627.60 1.16%

Flop 5zur Gesamtübersicht

Clariant N
10:08 / 07.05.26
8.080 -2.06%
PSP N
10:05 / 07.05.26
151.00 -1.56%
Sunrise N
10:08 / 07.05.26
46.78 -1.52%
Swiss Prime Site N
10:06 / 07.05.26
132.70 -1.34%
Lindt N
10:03 / 07.05.26
98'700.00 -1.00%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.26 Basellandschaftliche Kantonalbank Verk. 0.03 1'059.11
05.05.26 Liechtensteinische Landesbank AG Verk. 0.24 94.77
05.05.26 Medacta Group SA Kauf 0.02 22'000.00
04.05.26 Flughafen Zürich AG Kauf 0.01 223.18
04.05.26 mobilezone holding ag Verk. 0.20 14.70
04.05.26 Liechtensteinische Landesbank AG Verk. 0.03 95.30
04.05.26 Schindler Holding AG Verk. 0.75 272.99
04.05.26 Flughafen Zürich AG Kauf 0.01 219.64
04.05.26 Liechtensteinische Landesbank AG Verk. 0.02 95.30
04.05.26 Berner Kantonalbank AG Verk. 0.19 402.86

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