×

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
  • 29.05.2026 - 17:31:09
  • 3'813.28
  • 0.43%
  • 16.31
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:35:24 / 29.05.26
79.44 -0.49% -0.39 79.10 79.02 8'087'882
Novartis N
17:37:42 / 29.05.26
117.82 -0.37% -0.44 118.00 0.0000 7'722'049
Partners N
17:38:14 / 29.05.26
827.20 -0.70% -5.80 0.0000 842.00 218'058
PSP N
17:31:09 / 29.05.26
148.80 1.02% 1.50 146.50 149.90 178'488
Richemont N
17:33:40 / 29.05.26
168.90 2.05% 3.40 166.40 0.0000 1'948'174
Roche I
17:33:50 / 29.05.26
336.60 0.36% 1.20 338.00 340.00 231'992
Roche PS
17:31:09 / 29.05.26
329.30 0.12% 0.40 330.00 0.0000 1'927'945
Sandoz Group N
17:36:27 / 29.05.26
65.60 0.43% 0.28 65.60 0.0000 1'036'069
Schindler N
17:33:50 / 29.05.26
256.50 2.40% 6.00 250.50 258.00 274'776
Schindler PS
17:31:09 / 29.05.26
264.00 1.85% 4.80 261.00 266.00 315'906
SGS Rg
17:31:09 / 29.05.26
88.88 0.38% 0.34 88.10 89.40 1'055'332
SIG Group N
17:31:09 / 29.05.26
12.080 1.60% 0.19 12.090 12.500 1'559'376
Sika N
17:38:14 / 29.05.26
153.30 0.59% 0.90 156.00 156.00 1'366'787
SMI Expanded PR
17:31:09 / 29.05.26
1'857.95 0.43% 7.95
SMI Expanded TR
17:31:09 / 29.05.26
3'813.28 0.43% 16.31
Sonova N
17:31:09 / 29.05.26
207.60 0.97% 2.00 205.00 212.00 250'234
Straumann N
17:34:37 / 29.05.26
94.72 5.46% 4.90 0.0000 93.38 868'404
Swiss Life N
17:38:14 / 29.05.26
850.80 0.16% 1.40 0.0000 0.0000 154'833
Swiss Prime Site N
17:31:09 / 29.05.26
130.90 0.08% 0.10 130.00 130.00 504'330
Swiss Re N
17:35:13 / 29.05.26
117.70 -0.42% -0.50 0.0000 0.0000 1'882'519
Swisscom N
17:31:09 / 29.05.26
668.50 0.30% 2.00 666.00 666.50 150'038
Swissquote Grp Rg
17:31:09 / 29.05.26
39.60 0.35% 0.14 0.0000 0.0000 408'742
Temenos N
17:31:09 / 29.05.26
67.55 3.52% 2.30 64.50 67.75 287'510
UBS N
17:37:24 / 29.05.26
37.04 0.95% 0.35 0.0000 0.0000 8'280'773
VAT N
17:33:50 / 29.05.26
610.80 1.77% 10.60 615.00 0.0000 161'297
Logitech N
94.90
8.19%
Lonza N
500.40
-0.36%
Nestlé N
79.44
-0.49%
Novartis N
117.82
-0.37%
Partners N
827.20
-0.70%
PSP N
148.80
1.02%
Roche I
336.60
0.36%
Roche PS
329.30
0.12%
Sandoz Group N
65.60
0.43%
Schindler N
256.50
2.40%
Schindler PS
264.00
1.85%
SGS Rg
88.88
0.38%
SIG Group N
12.08
1.60%
Sika N
153.30
0.59%
Sonova N
207.60
0.97%
Swiss Prime Site N
130.90
0.08%
Straumann N
94.72
5.46%
Sunrise N
43.12
0.28%
Swiss Life N
850.80
0.16%
Swiss Re N
117.70
-0.42%
Swisscom N
668.50
0.30%
Swissquote Grp Rg
39.60
0.35%
Temenos N
67.55
3.52%
UBS N
37.04
0.95%
VAT N
610.80
1.77%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:38:14 / 29.05.26 		77.42 -1.85% 71.65% 4.85% 5.30% 19.11% 67.12% 165.40%
SGS Rg
17:31:09 / 29.05.26 		88.88 -2.55% -2.57% 1.39% 4.61% -4.53% 3.61% 8.40%
Helvetia Baloise N
17:32:42 / 29.05.26 		203.00 -3.15% 35.61% -4.61% -5.33% 8.09% 4.21% 59.40%
Richemont N
17:33:40 / 29.05.26 		168.90 -3.81% 20.01% 8.44% 11.45% 18.36% 9.07% 10.55%
Straumann N
17:34:37 / 29.05.26 		94.72 -3.89% -21.38% 5.36% 6.30% 11.72% -10.26% -34.37%
Amrize N
17:38:14 / 29.05.26 		42.11 -4.54% 0.00% 7.89% -2.74% -7.02% 0.00% 0.00%
Sika N
17:38:14 / 29.05.26 		153.30 -6.27% -29.38% 4.29% 6.05% 8.15% -30.22% -39.40%
Lonza N
17:33:50 / 29.05.26 		500.40 -6.62% -6.27% 1.54% 4.80% -0.75% -12.09% -12.20%
Givaudan N
17:38:14 / 29.05.26 		2'900.00 -6.96% -26.20% 0.62% 5.10% 0.69% -29.75% -4.06%
Barry Callebaut N
17:31:09 / 29.05.26 		1'203.00 -6.97% 0.91% -0.58% 3.93% -13.08% 42.62% -35.95%
Flughafen Zürich N
17:32:16 / 29.05.26 		237.00 -7.23% 7.35% 4.59% 5.42% -6.55% 3.95% 35.11%
Swiss Life N
17:38:14 / 29.05.26 		850.80 -7.35% 21.41% -1.07% -7.35% 3.15% 3.58% 59.60%
Zurich Insurance N
17:35:52 / 29.05.26 		557.00 -7.71% 3.08% -1.87% 2.13% 5.13% -3.50% 30.50%
Schindler N
17:33:50 / 29.05.26 		256.50 -11.01% 1.21% 2.60% -4.39% -3.93% -9.04% 35.26%
Swiss Re N
17:35:13 / 29.05.26 		117.70 -11.03% -9.91% -1.96% -6.15% -7.40% -18.97% 29.41%
Schindler PS
17:31:09 / 29.05.26 		264.00 -13.37% 3.51% 1.93% -5.19% -5.98% -9.71% 34.30%
Partners N
17:38:14 / 29.05.26 		827.20 -15.21% -32.28% -3.68% -1.77% 0.90% -24.94% 1.04%
Galenica N
17:31:09 / 29.05.26 		83.35 -15.46% 11.10% -0.06% -0.78% -10.81% -2.17% 14.33%
Temenos N
17:31:09 / 29.05.26 		67.55 -18.03% 1.79% 1.12% -11.71% -7.97% 10.65% -12.91%
Alcon N
17:32:42 / 29.05.26 		52.10 -18.27% -32.74% -2.21% -11.16% -17.04% -26.31% -27.85%
Georg Fischer N
17:31:09 / 29.05.26 		43.42 -18.40% -36.29% 1.40% 2.58% 1.26% -33.91% -30.35%
Lindt N
17:31:09 / 29.05.26 		95'500.00 -18.47% -5.10% -0.93% -5.95% -22.23% -26.08% -13.10%
Geberit N
17:32:42 / 29.05.26 		513.40 -18.50% -1.87% 1.54% -4.21% -10.40% -16.25% 2.79%
Swissquote Grp Rg
17:31:09 / 29.05.26 		39.60 -18.97% 13.39% 0.00% 0.92% -2.08% -19.08% 111.70%
Lindt PS
17:36:23 / 29.05.26 		9'305.00 -19.89% -7.80% -1.33% -3.03% -23.54% -29.67% -14.74%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:35:24 / 29.05.26 		79.44 -0.49% 80.48
12:30 		79.27
16:04 		84.65
02.03.26 		70.29
26.01.26 		8'087'882
Novartis N
17:37:42 / 29.05.26 		117.82 -0.37% 119.44
09:07 		117.82
17:31 		131.00
27.02.26 		107.68
05.01.26 		7'722'049
Partners N
17:38:14 / 29.05.26 		827.20 -0.70% 837.40
09:01 		819.80
14:41 		1'097.50
16.01.26 		776.00
23.03.26 		218'058
PSP N
17:31:09 / 29.05.26 		148.80 1.02% 149.60
11:43 		147.40
09:01 		168.40
05.03.26 		140.80
05.01.26 		178'488
Richemont N
17:33:40 / 29.05.26 		168.90 2.05% 170.35
11:56 		166.10
09:11 		180.00
15.01.26 		127.20
23.03.26 		1'948'174
Roche I
17:33:50 / 29.05.26 		336.60 0.36% 337.00
12:45 		333.80
09:01 		381.88
24.02.26 		301.20
23.03.26 		231'992
Roche PS
17:31:09 / 29.05.26 		329.30 0.12% 331.50
09:34 		327.80
17:19 		374.90
24.02.26 		291.00
23.03.26 		1'927'945
Sandoz Group N
17:36:27 / 29.05.26 		65.60 0.43% 66.08
16:22 		65.08
09:11 		72.70
25.02.26 		56.94
05.01.26 		1'036'069
Schindler N
17:33:50 / 29.05.26 		256.50 2.40% 256.50
17:31 		250.00
09:06 		299.00
05.02.26 		244.50
26.03.26 		274'776
Schindler PS
17:31:09 / 29.05.26 		264.00 1.85% 264.00
17:31 		259.60
09:01 		314.20
05.02.26 		253.60
18.05.26 		315'906
SGS Rg
17:31:09 / 29.05.26 		88.88 0.38% 89.34
11:47 		88.20
15:49 		97.48
27.02.26 		81.36
02.04.26 		1'055'332
SIG Group N
17:31:09 / 29.05.26 		12.080 1.60% 12.200
12:17 		11.810
09:01 		13.420
07.05.26 		10.510
23.03.26 		1'559'376
Sika N
17:38:14 / 29.05.26 		153.30 0.59% 155.60
16:51 		151.70
09:02 		166.65
12.01.26 		120.35
23.03.26 		1'366'787
SMI Expanded PR
17:31:09 / 29.05.26 		1'857.95 0.43% 1'866.86
11:50 		1'851.56
09:03 		1'930.63
27.02.26 		1'659.95
23.03.26
SMI Expanded TR
17:31:09 / 29.05.26 		3'813.28 0.43% 3'831.55
11:50 		3'800.16
09:03 		3'854.88
27.02.26 		3'349.10
23.03.26
Sonova N
17:31:09 / 29.05.26 		207.60 0.97% 210.00
11:32 		205.80
09:02 		226.20
22.01.26 		163.00
23.03.26 		250'234
Straumann N
17:34:37 / 29.05.26 		94.72 5.46% 95.88
17:05 		90.18
09:02 		104.50
18.02.26 		73.02
23.03.26 		868'404
Swiss Life N
17:38:14 / 29.05.26 		850.80 0.16% 851.80
09:01 		840.60
15:55 		949.00
21.04.26 		793.00
12.03.26 		154'833
Swiss Prime Site N
17:31:09 / 29.05.26 		130.90 0.08% 132.90
11:50 		130.80
09:02 		147.60
27.02.26 		120.30
13.01.26 		504'330
Swiss Re N
17:35:13 / 29.05.26 		117.70 -0.42% 119.00
11:49 		117.10
15:52 		138.70
27.02.26 		117.10
29.05.26 		1'882'519
Swisscom N
17:31:09 / 29.05.26 		668.50 0.30% 672.00
09:23 		667.00
15:45 		727.00
10.03.26 		570.50
05.01.26 		150'038
Swissquote Grp Rg
17:31:09 / 29.05.26 		39.60 0.35% 40.38
09:19 		39.22
10:43 		50.90
06.01.26 		36.20
23.03.26 		408'742
Temenos N
17:31:09 / 29.05.26 		67.55 3.52% 67.55
17:31 		65.35
13:25 		87.00
15.01.26 		62.15
04.02.26 		287'510
UBS N
17:37:24 / 29.05.26 		37.04 0.95% 37.11
17:15 		36.70
09:03 		38.39
13.01.26 		28.25
23.03.26 		8'280'773
VAT N
17:33:50 / 29.05.26 		610.80 1.77% 613.00
16:00 		594.60
09:01 		629.60
07.05.26 		401.00
05.01.26 		161'297

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 29.05.26
13'542.66 0.28%
Eurozone 50
17:30 / 29.05.26
626.90 0.05%
L&S Dax
21:22 / 29.05.26
25'060.00 -0.23%
S&P 500 (ETF SPY)
21:07 / 29.05.26
756.15 0.21%
VSMI Vola-Index
17:20 / 29.05.26
15.306 -0.43%
EUR/CHF
21:22 / 29.05.26
0.9104 -0.33%
USD/CHF
21:22 / 29.05.26
0.7803 -0.45%
Gold 1 Uz
21:22 / 29.05.26
4'557.16 1.38%
Rohöl Brent
21:22 / 29.05.26
91.43 -1.03%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 29.05.26
13'542.66 0.28%

Top 5zur Gesamtübersicht

Logitech N
17:38 / 29.05.26
94.90 8.19%
Richemont N
17:33 / 29.05.26
168.90 2.05%
Geberit N
17:32 / 29.05.26
513.40 1.66%
Holcim N
17:38 / 29.05.26
77.42 1.44%
Amrize N
17:38 / 29.05.26
42.11 1.25%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 29.05.26
2'900.00 -0.92%
Partners N
17:38 / 29.05.26
827.20 -0.70%
Nestlé N
17:35 / 29.05.26
79.44 -0.49%
Swiss Re N
17:35 / 29.05.26
117.70 -0.42%
Novartis N
17:37 / 29.05.26
117.82 -0.37%
NAME INTRADAY KURS +/-%
SPI
17:40 / 29.05.26
19'157.82 0.39%

Top 5zur Gesamtübersicht

Varia US Prop N
17:36 / 29.05.26
15.150 15.65%
GAM N
17:31 / 29.05.26
0.0678 13.00%
HT5 N
17:31 / 29.05.26
5.300 9.05%
Logitech N
17:38 / 29.05.26
94.90 8.19%
Straumann N
17:34 / 29.05.26
94.72 5.46%

Flop 5zur Gesamtübersicht

Dottikon ES N
17:31 / 29.05.26
310.00 -20.92%
BC Jura N
17:36 / 29.05.26
90.00 -7.69%
Orell Füssli N
17:31 / 29.05.26
150.50 -7.38%
Idorsia N
17:31 / 29.05.26
4.466 -6.69%
WISeKey N
17:31 / 29.05.26
14.320 -6.53%
NAME INTRADAY KURS +/-%
SLI
17:31 / 29.05.26
2'160.78 0.63%

Top 5zur Gesamtübersicht

Logitech N
17:38 / 29.05.26
94.90 8.19%
Straumann N
17:34 / 29.05.26
94.72 5.46%
Galderma Group N
17:31 / 29.05.26
166.55 2.71%
Richemont N
17:33 / 29.05.26
168.90 2.05%
Julius Bär N
17:32 / 29.05.26
64.02 1.91%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 29.05.26
2'900.00 -0.92%
Partners N
17:38 / 29.05.26
827.20 -0.70%
Nestlé N
17:35 / 29.05.26
79.44 -0.49%
Swiss Re N
17:35 / 29.05.26
117.70 -0.42%
Novartis N
17:37 / 29.05.26
117.82 -0.37%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 29.05.26
3'026.37 1.22%

Top 5zur Gesamtübersicht

Straumann N
17:34 / 29.05.26
94.72 5.46%
Temenos N
17:31 / 29.05.26
67.55 3.52%
Avolta N
17:34 / 29.05.26
49.30 2.97%
Belimo N
17:31 / 29.05.26
827.00 2.86%
Galderma Group N
17:31 / 29.05.26
166.55 2.71%

Flop 5zur Gesamtübersicht

Dottikon ES N
17:31 / 29.05.26
310.00 -20.92%
Accelleron N
17:31 / 29.05.26
77.65 -1.71%
Barry Callebaut N
17:31 / 29.05.26
1'203.00 -0.99%
Clariant N
17:38 / 29.05.26
8.025 -0.99%
Georg Fischer N
17:31 / 29.05.26
43.42 -0.73%

Management Transaktionen

Titel Typ Mio. Kurs
28.05.26 Warteck Invest AG Kauf 0.36 1'906.05
28.05.26 Alpine Select AG Kauf 0.00 9.40
28.05.26 Luzerner Kantonalbank AG Verk. 0.22 105.80
28.05.26 Zurich Insurance Group AG Verk. 5.58 557.64
27.05.26 Avolta AG Kauf 0.24 48.64
27.05.26 Sandoz Group AG Verk. 0.46 64.78
27.05.26 Helvetia Baloise Holding AG Kauf 0.02 207.58
27.05.26 Villars Holding S.A. Kauf 0.01 580.00
27.05.26 Mikron Holding AG Verk. 0.17 16.50
27.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.19 95'000.00
Mr Market

Landis+Gyr muss jetzt liefern

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