×

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
  • 06.08.2026 - 17:30:14
  • 4'078.13
  • -0.18%
  • -7.29
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:33:46 / 06.08.26
81.12 -0.28% -0.23 0.0000 80.43 2'575'240
Novartis N
17:39:12 / 06.08.26
125.18 0.58% 0.72 125.50 0.0000 1'740'243
Partners N
17:33:34 / 06.08.26
722.40 0.17% 1.20 722.00 732.40 99'385
PSP N
17:30:14 / 06.08.26
142.90 -0.14% -0.20 0.0000 144.00 32'981
Richemont N
17:31:22 / 06.08.26
196.15 -0.48% -0.95 195.00 0.0000 698'392
Roche I
17:30:14 / 06.08.26
368.40 -0.43% -1.60 360.00 360.00 12'936
Roche PS
17:32:38 / 06.08.26
364.70 0.00% 0.00 364.10 0.0000 586'482
Sandoz Group N
17:30:14 / 06.08.26
69.18 1.53% 1.04 0.0000 0.0000 1'060'599
Schindler N
17:30:14 / 06.08.26
257.50 0.59% 1.50 0.0000 258.00 20'270
Schindler PS
17:30:14 / 06.08.26
264.60 1.15% 3.00 260.00 265.00 83'654
SGS Rg
17:32:38 / 06.08.26
96.80 -1.04% -1.02 96.50 98.20 228'835
SIG Group N
17:30:14 / 06.08.26
15.440 -0.77% -0.12 15.380 15.710 762'803
Sika N
17:30:17 / 06.08.26
191.30 -2.15% -4.20 198.00 191.50 469'471
SMI Expanded PR
17:30:14 / 06.08.26
1'986.62 -0.18% -3.55
SMI Expanded TR
17:30:14 / 06.08.26
4'078.13 -0.18% -7.29
Sonova N
17:30:14 / 06.08.26
233.80 0.43% 1.00 232.00 235.00 130'574
Straumann N
17:32:38 / 06.08.26
102.20 -2.67% -2.80 101.00 103.00 314'173
Swiss Life N
17:30:14 / 06.08.26
954.60 0.80% 7.60 940.00 0.0000 39'076
Swiss Prime Site N
17:30:14 / 06.08.26
129.10 0.00% 0.00 128.50 0.0000 82'345
Swiss Re N
17:33:50 / 06.08.26
137.15 0.66% 0.90 137.00 137.00 883'481
Swisscom N
17:35:03 / 06.08.26
643.00 4.38% 27.00 639.00 643.00 102'113
Swissquote Grp Rg
17:36:08 / 06.08.26
42.84 -2.99% -1.32 0.0000 43.50 242'799
Temenos N
17:30:14 / 06.08.26
69.50 0.65% 0.45 68.50 70.45 203'566
The Swatch Group I
17:30:14 / 06.08.26
188.45 1.73% 3.20 185.05 189.60 62'840
UBS N
17:33:40 / 06.08.26
43.05 -0.65% -0.28 42.81 0.0000 3'706'731
84.62
-0.28%
566.60
0.93%
81.12
-0.28%
125.18
0.58%
722.40
0.17%
142.90
-0.14%
368.40
-0.43%
364.70
0.00%
69.18
1.53%
257.50
0.59%
264.60
1.15%
96.80
-1.04%
15.44
-0.77%
191.30
-2.15%
233.80
0.43%
129.10
0.00%
102.20
-2.67%
42.90
2.68%
954.60
0.80%
137.15
0.66%
643.00
4.38%
42.84
-2.99%
69.50
0.65%
188.45
1.73%
43.05
-0.65%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Avolta N
17:30:14 / 06.08.26
50.00 4.84% 35.99% -0.20% -4.40% 12.22% 13.12% 16.78%
Swiss Prime Site N
17:30:14 / 06.08.26
129.10 4.79% 30.67% -2.05% -0.77% -0.08% 13.35% 56.58%
Lonza N
17:32:38 / 06.08.26
566.60 4.39% 4.78% -0.63% -2.75% 18.39% 3.06% 13.87%
Logitech N
17:34:02 / 06.08.26
84.62 4.07% 13.09% 3.02% 4.34% 4.51% 8.63% 40.82%
Helvetia Baloise N
17:30:14 / 06.08.26
216.80 3.35% 44.71% 0.37% 1.59% 1.89% 4.43% 67.08%
Nestlé N
17:33:46 / 06.08.26
81.12 3.31% 8.64% -1.53% -2.63% 5.81% 12.56% -21.90%
Swiss Life N
17:30:14 / 06.08.26
954.60 3.29% 35.36% 0.38% 2.91% 13.06% 7.67% 73.57%
Swiss Re N
17:33:50 / 06.08.26
137.15 2.56% 3.85% 1.97% 4.57% 14.06% -11.32% 55.39%
Adecco N
17:30:14 / 06.08.26
22.66 1.30% 4.74% -0.61% 36.26% 53.57% -14.36% -36.69%
Zurich Insurance N
17:36:32 / 06.08.26
589.00 0.90% 12.69% -4.20% -3.85% 7.85% 1.94% 45.65%
Georg Fischer N
17:31:22 / 06.08.26
53.40 0.56% -21.49% 2.99% 21.86% 28.21% -17.78% -8.72%
PSP N
17:30:14 / 06.08.26
142.90 -0.28% 11.02% -2.59% -0.63% -3.05% 3.78% 40.99%
Sunrise N
17:30:14 / 06.08.26
42.90 -1.51% 6.26% 0.19% 7.41% -2.02% -4.67% 0.00%
Amrize N
17:31:32 / 06.08.26
41.81 -2.34% 0.00% 4.37% 4.39% 6.38% 10.46% 0.00%
Flughafen Zürich N
17:30:14 / 06.08.26
237.60 -5.16% 9.74% -0.17% -2.62% 10.66% 0.51% 30.85%
Holcim N
17:32:38 / 06.08.26
72.58 -6.61% 63.33% -3.77% -0.33% -4.77% 7.53% 135.06%
Geberit N
17:30:14 / 06.08.26
563.40 -8.88% 9.72% 6.30% 9.06% 12.16% -12.57% 14.73%
Schindler N
17:30:14 / 06.08.26
257.50 -9.06% 3.43% 5.32% 1.38% 1.99% -10.59% 29.62%
Swissquote Grp Rg
17:36:08 / 06.08.26
42.84 -9.32% 26.90% 0.71% 2.88% 14.29% -24.71% 126.58%
Alcon N
17:31:22 / 06.08.26
56.42 -10.34% -26.22% 0.53% 4.40% 14.37% -17.85% -20.67%
Schindler PS
17:30:14 / 06.08.26
264.60 -12.57% 4.47% 4.42% 0.92% -0.38% -11.27% 27.05%
Temenos N
17:30:14 / 06.08.26
69.50 -13.25% 7.72% 3.12% -0.29% -1.07% -6.14% -3.48%
Galenica N
17:30:14 / 06.08.26
83.75 -13.36% 13.85% -4.34% -3.68% 3.29% -2.10% 23.13%
Barry Callebaut N
17:31:23 / 06.08.26
1'109.00 -15.31% -8.14% -2.72% -2.29% -7.21% 12.70% -30.31%
Lindt N
17:30:14 / 06.08.26
95'000.00 -18.73% -5.40% -0.63% -0.42% -1.36% -19.22% -10.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:33:46 / 06.08.26
81.12 -0.28% 82.64
09:22
80.78
15:47
87.09
22.07.26
70.29
26.01.26
2'575'240
Novartis N
17:39:12 / 06.08.26
125.18 0.58% 126.26
15:32
124.60
16:33
131.50
29.07.26
107.68
05.01.26
1'740'243
Partners N
17:33:34 / 06.08.26
722.40 0.17% 735.20
10:40
721.80
16:07
1'097.50
16.01.26
632.40
26.06.26
99'385
PSP N
17:30:14 / 06.08.26
142.90 -0.14% 143.80
15:30
142.50
09:43
168.40
05.03.26
140.80
05.01.26
32'981
Richemont N
17:31:22 / 06.08.26
196.15 -0.48% 198.90
09:22
195.25
15:37
198.90
06.08.26
127.20
23.03.26
698'392
Roche I
17:30:14 / 06.08.26
368.40 -0.43% 374.80
09:01
368.40
17:30
381.88
24.02.26
301.20
23.03.26
12'936
Roche PS
17:32:38 / 06.08.26
364.70 0.00% 370.60
09:01
364.40
16:16
374.90
24.02.26
291.00
23.03.26
586'482
Sandoz Group N
17:30:14 / 06.08.26
69.18 1.53% 71.92
09:43
68.76
16:29
74.72
30.06.26
56.94
05.01.26
1'060'599
Schindler N
17:30:14 / 06.08.26
257.50 0.59% 258.00
09:01
256.00
09:01
299.00
05.02.26
238.00
22.07.26
20'270
Schindler PS
17:30:14 / 06.08.26
264.60 1.15% 264.60
14:06
261.60
09:01
314.20
05.02.26
246.60
22.07.26
83'654
SGS Rg
17:32:38 / 06.08.26
96.80 -1.04% 98.12
09:01
96.80
17:30
98.76
05.08.26
81.36
02.04.26
228'835
SIG Group N
17:30:14 / 06.08.26
15.440 -0.77% 15.780
09:04
15.400
17:10
15.810
05.08.26
10.510
23.03.26
762'803
Sika N
17:30:17 / 06.08.26
191.30 -2.15% 197.60
09:08
191.30
17:30
197.60
06.08.26
120.35
23.03.26
469'471
SMI Expanded PR
17:30:14 / 06.08.26
1'986.62 -0.18% 2'003.79
09:35
1'986.21
16:33
2'003.79
06.08.26
1'659.95
23.03.26
SMI Expanded TR
17:30:14 / 06.08.26
4'078.13 -0.18% 4'113.37
09:35
4'077.29
16:33
4'113.37
06.08.26
3'349.10
23.03.26
Sonova N
17:30:14 / 06.08.26
233.80 0.43% 236.40
09:53
233.00
16:11
236.40
06.08.26
163.00
23.03.26
130'574
Straumann N
17:32:38 / 06.08.26
102.20 -2.67% 105.70
09:03
102.00
16:34
109.80
01.07.26
73.02
23.03.26
314'173
Swiss Life N
17:30:14 / 06.08.26
954.60 0.80% 955.80
09:42
946.20
09:15
962.20
05.08.26
793.00
12.03.26
39'076
Swiss Prime Site N
17:30:14 / 06.08.26
129.10 0.00% 129.90
15:12
128.70
10:51
147.60
27.02.26
120.30
13.01.26
82'345
Swiss Re N
17:33:50 / 06.08.26
137.15 0.66% 137.85
15:24
132.40
09:01
138.90
20.07.26
114.05
02.06.26
883'481
Swisscom N
17:35:03 / 06.08.26
643.00 4.38% 647.50
09:37
633.50
09:11
727.00
10.03.26
570.50
05.01.26
102'113
Swissquote Grp Rg
17:36:08 / 06.08.26
42.84 -2.99% 44.20
09:03
42.84
17:30
50.90
06.01.26
36.20
23.03.26
242'799
Temenos N
17:30:14 / 06.08.26
69.50 0.65% 70.45
15:11
68.35
10:01
87.00
15.01.26
59.20
23.07.26
203'566
The Swatch Group I
17:30:14 / 06.08.26
188.45 1.73% 189.10
17:12
186.15
09:01
223.10
02.06.26
161.00
19.03.26
62'840
UBS N
17:33:40 / 06.08.26
43.05 -0.65% 43.66
15:17
42.97
17:03
44.44
15.07.26
28.25
23.03.26
3'706'731

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.08.26
14'518.75 -0.23%
Eurozone 50
17:30 / 06.08.26
668.02 0.68%
L&S Dax
18:56 / 06.08.26
26'177.00 -0.14%
S&P 500 (ETF SPY)
18:41 / 06.08.26
768.22 -0.20%
VSMI Vola-Index
17:20 / 06.08.26
13.690 -1.01%
EUR/CHF
18:56 / 06.08.26
0.9359 0.38%
USD/CHF
18:56 / 06.08.26
0.8125 0.68%
Gold 1 Uz
18:56 / 06.08.26
4'237.53 -0.22%
Rohöl Brent
18:56 / 06.08.26
82.91 4.38%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.08.26
14'518.75 -0.23%

Top 5zur Gesamtübersicht

Swisscom N
17:35 / 06.08.26
643.00 4.38%
Lonza N
17:32 / 06.08.26
566.60 0.93%
Swiss Life N
17:30 / 06.08.26
954.60 0.80%
Swiss Re N
17:33 / 06.08.26
137.15 0.66%
Novartis N
17:39 / 06.08.26
125.18 0.58%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 06.08.26
589.00 -3.00%
Sika N
17:30 / 06.08.26
191.30 -2.15%
Amrize N
17:31 / 06.08.26
41.81 -1.74%
UBS N
17:33 / 06.08.26
43.05 -0.65%
Kühne + Nagel N
17:30 / 06.08.26
200.10 -0.60%
NAME INTRADAY KURS +/-%
SPI
17:40 / 06.08.26
20'445.85 -0.15%

Top 5zur Gesamtübersicht

GAM N
17:30 / 06.08.26
0.0840 21.74%
Pierer Mobility
17:35 / 06.08.26
26.00 15.04%
Relief Therapeutics N
17:30 / 06.08.26
0.2590 9.75%
SHL Telemedicine N
17:19 / 06.08.26
1.100 5.77%
Gurit Hldg N
17:30 / 06.08.26
29.00 5.45%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 06.08.26
17.610 -5.02%
Addex N
16:29 / 06.08.26
0.0388 -3.96%
Lastminute.com N
17:30 / 06.08.26
12.150 -3.57%
DocMorris N
17:34 / 06.08.26
9.500 -3.36%
Adecco N
17:30 / 06.08.26
22.66 -3.25%
NAME INTRADAY KURS +/-%
SLI
17:30 / 06.08.26
2'328.93 -0.16%

Top 5zur Gesamtübersicht

Swisscom N
17:35 / 06.08.26
643.00 4.38%
Sandoz Group N
17:30 / 06.08.26
69.18 1.53%
Schindler PS
17:30 / 06.08.26
264.60 1.15%
Lonza N
17:32 / 06.08.26
566.60 0.93%
Swiss Life N
17:30 / 06.08.26
954.60 0.80%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 06.08.26
589.00 -3.00%
Straumann N
17:32 / 06.08.26
102.20 -2.67%
Sika N
17:30 / 06.08.26
191.30 -2.15%
Amrize N
17:31 / 06.08.26
41.81 -1.74%
SGS Rg
17:32 / 06.08.26
96.80 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 06.08.26
3'192.81 0.07%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 06.08.26
10.000 3.63%
Sunrise N
17:30 / 06.08.26
42.90 2.68%
The Swatch Group I
17:30 / 06.08.26
188.45 1.73%
Sandoz Group N
17:30 / 06.08.26
69.18 1.53%
Avolta N
17:30 / 06.08.26
50.00 1.17%

Flop 5zur Gesamtübersicht

Adecco N
17:30 / 06.08.26
22.66 -3.25%
Swissquote Grp Rg
17:36 / 06.08.26
42.84 -2.99%
Straumann N
17:32 / 06.08.26
102.20 -2.67%
Galenica N
17:30 / 06.08.26
83.75 -1.06%
SGS Rg
17:32 / 06.08.26
96.80 -1.04%

Management Transaktionen

Titel Typ Mio. Kurs
31.07.26 Galderma Group AG Verk. 2.67 178.22
31.07.26 Alpine Select AG Kauf 0.00 9.10
31.07.26 Logitech International S.A. Kauf 0.01 60.20
31.07.26 Galderma Group AG Verk. 7.84 180.52
31.07.26 nebag ag Kauf 0.03 6.30
30.07.26 ABB Ltd Verk. 0.77 77.30
30.07.26 naturenergie holding AG Kauf 0.01 31.00
30.07.26 Alpine Select AG Kauf 0.00 9.10
30.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'696.00
29.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'556.00

CEO Timotheus Höttges steckt zusätzliche 3 Mrd. € in den Erwerb eigener Aktien. Sein Schritt spricht dagegen, dass er den Plan eines Zusammenschlusses mit der Tochter T-Mobile US rasch durchzieht. Der Kurs reagiert kräftig.

06.08.2026