×

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
  • 16.07.2026 - 17:31:59
  • 4'003.10
  • -0.23%
  • -9.27
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:31:59 / 16.07.26
84.50 0.76% 0.64 85.00 0.0000 2'151'417
Novartis N
17:38:49 / 16.07.26
123.26 1.03% 1.26 0.0000 0.0000 2'042'885
Partners N
17:34:04 / 16.07.26
677.20 -6.00% -43.20 0.0000 680.00 251'628
PSP N
17:31:59 / 16.07.26
144.30 0.70% 1.00 142.20 145.00 47'092
Richemont N
17:37:32 / 16.07.26
197.40 0.92% 1.80 195.00 0.0000 841'700
Roche I
17:31:59 / 16.07.26
336.80 0.48% 1.60 337.00 340.00 18'999
Roche PS
17:34:20 / 16.07.26
331.60 0.42% 1.40 0.0000 0.0000 542'401
Sandoz Group N
17:31:59 / 16.07.26
63.74 -1.67% -1.08 0.0000 0.0000 862'022
Schindler N
17:31:59 / 16.07.26
260.00 1.36% 3.50 252.50 262.00 20'687
Schindler PS
17:39:56 / 16.07.26
269.20 2.12% 5.60 0.0000 0.0000 101'421
SGS Rg
17:34:20 / 16.07.26
94.92 0.25% 0.24 0.0000 95.00 202'254
SIG Group N
17:31:59 / 16.07.26
13.490 0.22% 0.03 0.0000 13.600 559'032
Sika N
17:32:55 / 16.07.26
159.80 -1.27% -2.05 0.0000 159.50 285'429
SMI Expanded PR
17:31:59 / 16.07.26
1'950.07 -0.23% -4.52
SMI Expanded TR
17:31:59 / 16.07.26
4'003.10 -0.23% -9.27
Sonova N
17:31:59 / 16.07.26
207.20 0.00% 0.00 205.00 208.00 97'728
Straumann N
17:32:57 / 16.07.26
100.15 -3.66% -3.80 0.0000 0.0000 341'036
Swiss Life N
17:34:20 / 16.07.26
944.00 0.13% 1.20 944.00 0.0000 36'685
Swiss Prime Site N
17:31:59 / 16.07.26
130.00 0.62% 0.80 129.20 130.00 69'718
Swiss Re N
17:34:59 / 16.07.26
135.85 1.15% 1.55 0.0000 0.0000 481'321
Swisscom N
17:34:20 / 16.07.26
625.00 -0.40% -2.50 625.00 0.0000 48'805
Swissquote Grp Rg
17:32:30 / 16.07.26
42.00 -0.94% -0.40 41.72 41.72 374'936
Temenos N
17:34:21 / 16.07.26
68.30 -1.73% -1.20 68.25 71.00 164'621
The Swatch Group I
17:32:33 / 16.07.26
207.90 -0.95% -2.00 208.10 208.00 87'809
UBS N
17:37:45 / 16.07.26
43.36 -2.08% -0.92 0.0000 0.0000 3'777'148
81.06
0.22%
575.20
-1.07%
84.50
0.76%
123.26
1.03%
677.20
-6.00%
144.30
0.70%
336.80
0.48%
331.60
0.42%
63.74
-1.67%
260.00
1.36%
269.20
2.12%
94.92
0.25%
13.49
0.22%
159.80
-1.27%
207.20
0.00%
130.00
0.62%
100.15
-3.66%
42.18
0.76%
944.00
0.13%
135.85
1.15%
625.00
-0.40%
42.00
-0.94%
68.30
-1.73%
207.90
-0.95%
43.36
-2.08%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Galderma Group N
17:39:14 / 16.07.26
169.90 2.78% 65.54% -2.58% -1.56% 5.72% 37.35% 0.00%
Helvetia Baloise N
17:31:59 / 16.07.26
212.60 1.53% 42.17% -0.37% 2.90% -3.63% 9.25% 70.60%
Swiss Re N
17:34:59 / 16.07.26
135.85 1.09% 2.36% 3.58% 11.26% 4.90% -5.10% 48.99%
Zurich Insurance N
17:31:59 / 16.07.26
613.40 0.83% 12.62% 0.13% 6.98% 11.77% 10.36% 48.07%
Roche PS
17:34:20 / 16.07.26
331.60 0.61% 29.24% -1.16% 3.95% 2.06% 29.03% 21.76%
Roche I
17:31:59 / 16.07.26
336.80 0.29% 24.24% -1.06% 3.89% 0.90% 23.91% 16.09%
Sonova N
17:31:59 / 16.07.26
207.20 0.05% -30.07% 2.47% 5.50% 17.93% -9.91% -13.27%
PSP N
17:31:59 / 16.07.26
144.30 -0.14% 11.17% 0.35% 0.21% -7.74% 2.78% 39.94%
Sika N
17:32:55 / 16.07.26
159.80 -0.46% -25.00% -0.84% -3.44% 8.34% -21.47% -35.59%
Logitech N
17:39:11 / 16.07.26
81.06 -0.81% 7.78% -0.05% -6.53% 7.71% 5.35% 48.68%
Sunrise N
17:32:30 / 16.07.26
42.18 -1.32% 6.46% 5.61% 2.73% -8.46% -6.27% 0.00%
Holcim N
17:32:30 / 16.07.26
74.62 -2.26% 70.93% 2.47% -3.64% 3.81% 18.22% 152.57%
Flughafen Zürich N
17:32:30 / 16.07.26
235.20 -5.80% 9.01% -3.61% -6.52% 2.17% 0.77% 31.12%
Amrize N
17:34:21 / 16.07.26
41.48 -6.54% 0.00% 3.57% -7.88% -6.74% 2.57% 0.00%
Schindler N
17:31:59 / 16.07.26
260.00 -8.88% 3.64% 2.36% -0.38% -2.62% -10.96% 30.40%
Galenica N
17:31:59 / 16.07.26
88.45 -10.70% 17.35% 1.73% 6.44% 1.78% -0.95% 22.63%
Schindler PS
17:39:56 / 16.07.26
269.20 -11.90% 5.27% 2.67% 0.00% -2.68% -10.09% 29.47%
Alcon N
17:37:47 / 16.07.26
56.94 -12.52% -28.01% 5.37% 9.71% -4.91% -18.28% -24.52%
Temenos N
17:34:21 / 16.07.26
68.30 -12.69% 8.42% -2.01% 5.65% -8.38% 15.76% -4.30%
Swissquote Grp Rg
17:32:30 / 16.07.26
42.00 -12.94% 21.84% 0.86% 6.33% 4.79% -17.00% 109.28%
Barry Callebaut N
17:31:59 / 16.07.26
1'150.00 -13.86% -6.56% 1.32% 2.77% 2.31% 19.48% -31.65%
Georg Fischer N
17:37:23 / 16.07.26
45.84 -14.81% -33.49% 4.61% 2.55% 8.37% -26.24% -33.00%
Geberit N
17:39:20 / 16.07.26
523.20 -16.04% 1.09% 1.28% -0.42% -2.71% -15.39% 10.35%
Lindt N
17:31:59 / 16.07.26
98'600.00 -17.10% -3.50% 3.35% 5.34% -4.73% -25.86% -10.48%
Lindt PS
17:31:59 / 16.07.26
9'640.00 -18.55% -6.26% 3.16% 6.11% -2.33% -28.54% -13.39%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:31:59 / 16.07.26
84.50 0.76% 84.50
17:31
83.00
09:03
85.58
07.07.26
70.29
26.01.26
2'151'417
Novartis N
17:38:49 / 16.07.26
123.26 1.03% 123.26
17:15
121.32
15:34
131.00
27.02.26
107.68
05.01.26
2'042'885
Partners N
17:34:04 / 16.07.26
677.20 -6.00% 690.40
10:23
661.60
09:13
1'097.50
16.01.26
632.40
26.06.26
251'628
PSP N
17:31:59 / 16.07.26
144.30 0.70% 144.30
17:31
142.60
09:16
168.40
05.03.26
140.80
05.01.26
47'092
Richemont N
17:37:32 / 16.07.26
197.40 0.92% 197.40
17:31
194.45
14:28
197.40
16.07.26
127.20
23.03.26
841'700
Roche I
17:31:59 / 16.07.26
336.80 0.48% 336.80
17:31
330.00
09:01
381.88
24.02.26
301.20
23.03.26
18'999
Roche PS
17:34:20 / 16.07.26
331.60 0.42% 331.60
17:31
327.10
14:29
374.90
24.02.26
291.00
23.03.26
542'401
Sandoz Group N
17:31:59 / 16.07.26
63.74 -1.67% 64.64
09:01
63.74
17:31
74.72
30.06.26
56.94
05.01.26
862'022
Schindler N
17:31:59 / 16.07.26
260.00 1.36% 260.00
16:55
255.00
09:19
299.00
05.02.26
244.50
26.03.26
20'687
Schindler PS
17:39:56 / 16.07.26
269.20 2.12% 269.20
17:31
263.20
09:16
314.20
05.02.26
253.60
18.05.26
101'421
SGS Rg
17:34:20 / 16.07.26
94.92 0.25% 94.92
17:31
93.30
09:54
97.48
27.02.26
81.36
02.04.26
202'254
SIG Group N
17:31:59 / 16.07.26
13.490 0.22% 13.600
15:53
13.340
09:08
14.730
06.07.26
10.510
23.03.26
559'032
Sika N
17:32:55 / 16.07.26
159.80 -1.27% 162.00
09:01
158.60
14:40
175.25
06.07.26
120.35
23.03.26
285'429
SMI Expanded PR
17:31:59 / 16.07.26
1'950.07 -0.23% 1'950.07
17:31
1'932.51
14:45
1'982.09
06.07.26
1'659.95
23.03.26
SMI Expanded TR
17:31:59 / 16.07.26
4'003.10 -0.23% 4'003.10
17:31
3'967.05
14:45
4'068.83
06.07.26
3'349.10
23.03.26
Sonova N
17:31:59 / 16.07.26
207.20 0.00% 208.20
16:54
204.60
09:27
226.20
22.01.26
163.00
23.03.26
97'728
Straumann N
17:32:57 / 16.07.26
100.15 -3.66% 104.05
09:01
100.15
17:31
109.80
01.07.26
73.02
23.03.26
341'036
Swiss Life N
17:34:20 / 16.07.26
944.00 0.13% 944.40
14:05
937.00
09:02
949.00
21.04.26
793.00
12.03.26
36'685
Swiss Prime Site N
17:31:59 / 16.07.26
130.00 0.62% 130.30
17:18
128.70
09:16
147.60
27.02.26
120.30
13.01.26
69'718
Swiss Re N
17:34:59 / 16.07.26
135.85 1.15% 135.85
17:31
133.05
09:06
138.70
27.02.26
114.05
02.06.26
481'321
Swisscom N
17:34:20 / 16.07.26
625.00 -0.40% 629.00
09:30
621.50
16:42
727.00
10.03.26
570.50
05.01.26
48'805
Swissquote Grp Rg
17:32:30 / 16.07.26
42.00 -0.94% 43.20
11:52
42.00
16:00
50.90
06.01.26
36.20
23.03.26
374'936
Temenos N
17:34:21 / 16.07.26
68.30 -1.73% 70.05
10:28
68.30
17:31
87.00
15.01.26
62.15
04.02.26
164'621
The Swatch Group I
17:32:33 / 16.07.26
207.90 -0.95% 208.60
09:05
203.10
14:09
223.10
02.06.26
161.00
19.03.26
87'809
UBS N
17:37:45 / 16.07.26
43.36 -2.08% 44.40
09:01
43.06
15:59
44.44
15.07.26
28.25
23.03.26
3'777'148

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.07.26
14'267.19 -0.28%
Eurozone 50
17:30 / 16.07.26
646.17 0.06%
L&S Dax
22:58 / 16.07.26
24'860.00 -0.53%
S&P 500 (ETF SPY)
22:15 / 16.07.26
750.72 0.40%
VSMI Vola-Index
17:20 / 16.07.26
13.397 -4.62%
EUR/CHF
23:16 / 16.07.26
0.9253 0.24%
USD/CHF
23:16 / 16.07.26
0.8088 0.43%
Gold 1 Uz
23:16 / 16.07.26
3'973.98 -2.09%
Rohöl Brent
23:00 / 16.07.26
84.92 -0.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.07.26
14'267.19 -0.28%

Top 5zur Gesamtübersicht

Alcon N
17:37 / 16.07.26
56.94 2.85%
Amrize N
17:34 / 16.07.26
41.48 1.87%
Swiss Re N
17:34 / 16.07.26
135.85 1.15%
Zurich Insurance N
17:31 / 16.07.26
613.40 1.09%
Novartis N
17:38 / 16.07.26
123.26 1.03%

Flop 5zur Gesamtübersicht

Partners N
17:34 / 16.07.26
677.20 -6.00%
ABB N
17:35 / 16.07.26
78.26 -5.91%
UBS N
17:37 / 16.07.26
43.36 -2.08%
Holcim N
17:32 / 16.07.26
74.62 -1.82%
Sika N
17:32 / 16.07.26
159.80 -1.27%
NAME INTRADAY KURS +/-%
SPI
17:40 / 16.07.26
20'068.91 -0.21%

Top 5zur Gesamtübersicht

Highlight I
17:31 / 16.07.26
6.050 9.01%
Adecco N
17:35 / 16.07.26
19.340 8.84%
Addex N
17:31 / 16.07.26
0.0428 7.00%
EvoNext Hldgs N
17:31 / 16.07.26
2.280 6.54%
Schlatter N
17:37 / 16.07.26
18.700 5.65%

Flop 5zur Gesamtübersicht

R&S Group Hldg N-A
17:36 / 16.07.26
20.72 -8.64%
SHL Telemedicine N
17:37 / 16.07.26
0.9600 -8.57%
Partners N
17:34 / 16.07.26
677.20 -6.00%
ABB N
17:35 / 16.07.26
78.26 -5.91%
Gurit Hldg N
17:31 / 16.07.26
34.90 -4.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 16.07.26
2'290.79 -0.24%

Top 5zur Gesamtübersicht

Alcon N
17:37 / 16.07.26
56.94 2.85%
Schindler PS
17:39 / 16.07.26
269.20 2.12%
Lindt PS
17:31 / 16.07.26
9'640.00 2.12%
Galderma Group N
17:39 / 16.07.26
169.90 1.98%
Amrize N
17:34 / 16.07.26
41.48 1.87%

Flop 5zur Gesamtübersicht

Partners N
17:34 / 16.07.26
677.20 -6.00%
ABB N
17:35 / 16.07.26
78.26 -5.91%
Straumann N
17:32 / 16.07.26
100.15 -3.66%
UBS N
17:37 / 16.07.26
43.36 -2.08%
Holcim N
17:32 / 16.07.26
74.62 -1.82%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 16.07.26
3'116.29 0.03%

Top 5zur Gesamtübersicht

Adecco N
17:35 / 16.07.26
19.340 8.84%
Barry Callebaut N
17:31 / 16.07.26
1'150.00 2.22%
Lindt N
17:31 / 16.07.26
98'600.00 2.18%
Schindler PS
17:39 / 16.07.26
269.20 2.12%
Lindt PS
17:31 / 16.07.26
9'640.00 2.12%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 16.07.26
76.00 -3.86%
Belimo N
17:37 / 16.07.26
802.00 -3.72%
Straumann N
17:32 / 16.07.26
100.15 -3.66%
Temenos N
17:34 / 16.07.26
68.30 -1.73%
Sandoz Group N
17:31 / 16.07.26
63.74 -1.67%

Management Transaktionen

Titel Typ Mio. Kurs
07.07.26 Infracore SA Kauf 0.40 54.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31
06.07.26 Ypsomed Holding AG Verk. 0.36 360.00
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80

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