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.
×
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 |
| 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 |