×

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
  • 23.07.2026 - 13:04:14
  • 3'975.59
  • -0.84%
  • -33.74
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
13:04:11 / 23.07.26
80.07 -7.08% -6.10 80.07 80.09 4'098'108
Novartis N
13:03:43 / 23.07.26
124.62 -0.57% -0.72 124.62 124.66 476'823
Partners N
13:04:07 / 23.07.26
681.40 1.37% 9.20 680.60 681.20 17'779
PSP N
13:00:43 / 23.07.26
146.90 0.00% 0.00 146.80 147.00 8'121
Richemont N
13:02:51 / 23.07.26
192.55 -1.46% -2.85 192.55 192.60 159'061
Roche I
13:03:56 / 23.07.26
348.00 2.96% 10.00 348.00 348.20 10'077
Roche PS
13:03:50 / 23.07.26
341.40 2.71% 9.00 341.30 341.50 226'020
Sandoz Group N
13:04:07 / 23.07.26
64.86 1.41% 0.90 64.84 64.86 154'652
Schindler N
13:02:48 / 23.07.26
241.50 0.21% 0.50 241.50 242.00 7'587
Schindler PS
13:02:13 / 23.07.26
251.40 1.05% 2.60 251.40 251.60 25'255
SGS Rg
13:03:09 / 23.07.26
95.32 -0.69% -0.66 95.32 95.36 88'830
SIG Group N
13:02:29 / 23.07.26
13.780 0.22% 0.03 13.770 13.790 54'722
Sika N
13:04:00 / 23.07.26
155.65 -1.24% -1.95 155.60 155.70 66'146
SMI Expanded PR
13:04:15 / 23.07.26
1'936.68 -0.84% -16.43
SMI Expanded TR
13:04:15 / 23.07.26
3'975.61 -0.84% -33.72
Sonova N
13:02:11 / 23.07.26
209.80 -0.76% -1.60 209.60 209.80 17'216
Straumann N
13:04:14 / 23.07.26
97.12 -0.16% -0.16 97.10 97.18 38'869
Swiss Life N
13:03:43 / 23.07.26
952.80 0.46% 4.40 952.60 952.80 9'621
Swiss Prime Site N
13:00:56 / 23.07.26
132.60 0.38% 0.50 132.40 132.60 10'956
Swiss Re N
13:03:50 / 23.07.26
132.05 0.42% 0.55 132.00 132.10 259'447
Swisscom N
13:04:03 / 23.07.26
628.50 0.24% 1.50 628.00 628.50 6'097
Swissquote Grp Rg
12:59:55 / 23.07.26
40.86 -0.87% -0.36 40.84 40.90 23'623
Temenos N
13:04:09 / 23.07.26
63.05 -5.47% -3.65 63.00 63.15 247'202
The Swatch Group I
13:03:39 / 23.07.26
173.05 -2.07% -3.65 173.00 173.20 21'922
UBS N
13:03:27 / 23.07.26
42.55 -0.79% -0.34 42.53 42.54 777'325
85.90
0.66%
546.20
1.83%
80.07
-7.08%
124.62
-0.57%
681.40
1.37%
146.90
0.00%
348.00
2.96%
341.40
2.71%
64.86
1.41%
241.50
0.21%
251.40
1.05%
95.32
-0.69%
13.78
0.22%
155.65
-1.24%
209.80
-0.76%
132.60
0.38%
97.12
-0.16%
41.88
0.10%
952.80
0.46%
132.05
0.42%
628.50
0.24%
40.86
-0.87%
63.05
-5.47%
173.05
-2.07%
42.55
-0.79%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Life N
13:03:43 / 23.07.26
952.80 3.45% 35.56% 0.93% 7.95% 3.93% 12.68% 73.83%
Zurich Insurance N
13:01:58 / 23.07.26
618.20 2.76% 14.77% 0.78% 5.35% 13.68% 10.71% 45.78%
PSP N
13:00:43 / 23.07.26
146.90 2.37% 13.96% 1.80% 1.31% -5.89% 5.76% 42.21%
Sonova N
13:02:11 / 23.07.26
209.80 2.08% -28.65% 1.25% 7.48% 22.55% -10.53% -11.10%
Roche PS
13:03:50 / 23.07.26
341.40 1.28% 30.10% 2.96% 1.82% 7.22% 28.78% 21.05%
Roche I
13:03:56 / 23.07.26
348.00 1.13% 25.27% 3.33% 1.28% 6.55% 24.47% 14.06%
Lonza N
13:04:06 / 23.07.26
546.20 -0.26% 0.11% -5.04% 1.68% 13.98% -3.57% 9.27%
Avolta N
13:02:03 / 23.07.26
46.64 -0.55% 29.00% -4.19% -15.05% 8.47% 7.32% 10.54%
Swiss Re N
13:03:50 / 23.07.26
132.05 -1.02% 0.23% -2.80% 4.18% 4.84% -10.35% 41.16%
Sunrise N
13:02:00 / 23.07.26
41.88 -1.37% 6.41% -0.71% 1.60% -10.24% -7.92% 0.00%
Georg Fischer N
13:03:23 / 23.07.26
52.10 -1.49% -23.09% 13.66% 20.94% 22.19% -16.91% -12.58%
Sika N
13:04:00 / 23.07.26
155.65 -3.08% -26.97% -2.60% -7.35% 8.32% -24.59% -38.96%
Holcim N
13:04:07 / 23.07.26
74.42 -4.30% 67.37% -0.27% -1.87% 2.68% 14.53% 144.51%
Adecco N
13:02:12 / 23.07.26
22.24 -4.84% -1.61% 14.99% 48.27% 24.11% -14.26% -32.95%
Amrize N
13:02:23 / 23.07.26
40.39 -7.46% 0.00% -2.63% -10.74% -5.54% -0.76% 0.00%
Flughafen Zürich N
13:02:22 / 23.07.26
231.80 -7.55% 6.99% -1.45% -8.60% 4.60% 0.35% 27.70%
Galenica N
13:03:01 / 23.07.26
87.65 -8.39% 20.38% -0.90% 2.10% 5.29% -0.90% 23.70%
Alcon N
13:03:03 / 23.07.26
54.38 -13.24% -28.61% -4.50% -2.44% -6.60% -25.93% -25.10%
Barry Callebaut N
13:02:08 / 23.07.26
1'106.00 -13.48% -6.15% -3.83% -3.74% -5.39% 5.13% -31.56%
Schindler N
13:02:48 / 23.07.26
241.50 -14.39% -2.63% -7.12% -7.29% -7.82% -16.00% 16.54%
Swissquote Grp Rg
12:59:55 / 23.07.26
40.86 -15.36% 18.45% -2.71% 6.96% 3.50% -23.05% 108.81%
Temenos N
13:04:09 / 23.07.26
63.05 -16.21% 4.06% -7.69% -2.63% -14.68% -13.57% -8.73%
Geberit N
13:02:48 / 23.07.26
515.80 -16.43% 0.62% -1.41% -4.73% -2.16% -18.10% 8.58%
Schindler PS
13:02:13 / 23.07.26
251.40 -16.84% -0.64% -6.61% -6.47% -8.05% -15.07% 15.03%
Lindt N
12:59:26 / 23.07.26
93'600.00 -17.70% -4.20% -5.07% -5.45% -7.23% -24.27% -10.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
13:04:11 / 23.07.26
80.07 -7.08% 82.04
09:10
79.87
09:17
87.09
22.07.26
70.29
26.01.26
4'098'108
Novartis N
13:03:43 / 23.07.26
124.62 -0.57% 125.16
11:56
122.56
09:13
131.00
27.02.26
107.68
05.01.26
476'823
Partners N
13:04:07 / 23.07.26
681.40 1.37% 681.40
13:04
669.00
09:01
1'097.50
16.01.26
632.40
26.06.26
17'779
PSP N
13:00:43 / 23.07.26
146.90 0.00% 148.20
10:02
146.70
09:00
168.40
05.03.26
140.80
05.01.26
8'121
Richemont N
13:02:51 / 23.07.26
192.55 -1.46% 195.45
09:00
191.50
09:13
198.25
21.07.26
127.20
23.03.26
159'061
Roche I
13:03:56 / 23.07.26
348.00 2.96% 350.60
12:40
334.20
09:03
381.88
24.02.26
301.20
23.03.26
10'077
Roche PS
13:03:50 / 23.07.26
341.40 2.71% 344.70
12:40
329.90
09:03
374.90
24.02.26
291.00
23.03.26
226'020
Sandoz Group N
13:04:07 / 23.07.26
64.86 1.41% 64.94
13:00
63.02
09:12
74.72
30.06.26
56.94
05.01.26
154'652
Schindler N
13:02:48 / 23.07.26
241.50 0.21% 244.00
10:08
240.00
09:00
299.00
05.02.26
238.00
22.07.26
7'587
Schindler PS
13:02:13 / 23.07.26
251.40 1.05% 252.60
10:07
248.20
09:10
314.20
05.02.26
246.60
22.07.26
25'255
SGS Rg
13:03:09 / 23.07.26
95.32 -0.69% 95.76
10:25
95.22
09:12
97.48
27.02.26
81.36
02.04.26
88'830
SIG Group N
13:02:29 / 23.07.26
13.780 0.22% 13.800
10:10
13.640
09:24
14.730
06.07.26
10.510
23.03.26
54'722
Sika N
13:04:00 / 23.07.26
155.65 -1.24% 157.10
09:00
155.25
11:15
175.25
06.07.26
120.35
23.03.26
66'146
SMI Expanded PR
13:04:15 / 23.07.26
1'936.68 -0.84% 1'944.38
09:02
1'921.45
09:13
1'982.09
06.07.26
1'659.95
23.03.26
SMI Expanded TR
13:04:15 / 23.07.26
3'975.61 -0.84% 3'991.42
09:02
3'944.36
09:13
4'068.83
06.07.26
3'349.10
23.03.26
Sonova N
13:02:11 / 23.07.26
209.80 -0.76% 210.40
09:00
206.80
09:12
226.20
22.01.26
163.00
23.03.26
17'216
Straumann N
13:04:14 / 23.07.26
97.12 -0.16% 97.40
10:26
95.66
09:13
109.80
01.07.26
73.02
23.03.26
38'869
Swiss Life N
13:03:43 / 23.07.26
952.80 0.46% 954.40
12:35
945.20
09:13
959.80
22.07.26
793.00
12.03.26
9'621
Swiss Prime Site N
13:00:56 / 23.07.26
132.60 0.38% 133.60
10:22
131.90
09:07
147.60
27.02.26
120.30
13.01.26
10'956
Swiss Re N
13:03:50 / 23.07.26
132.05 0.42% 132.10
12:43
128.80
09:01
138.90
20.07.26
114.05
02.06.26
259'447
Swisscom N
13:04:03 / 23.07.26
628.50 0.24% 631.00
12:28
624.00
09:11
727.00
10.03.26
570.50
05.01.26
6'097
Swissquote Grp Rg
12:59:55 / 23.07.26
40.86 -0.87% 41.28
09:03
40.74
09:00
50.90
06.01.26
36.20
23.03.26
23'623
Temenos N
13:04:09 / 23.07.26
63.05 -5.47% 63.65
11:18
59.20
09:16
87.00
15.01.26
59.20
23.07.26
247'202
The Swatch Group I
13:03:39 / 23.07.26
173.05 -2.07% 178.65
09:00
172.70
12:48
223.10
02.06.26
161.00
19.03.26
21'922
UBS N
13:03:27 / 23.07.26
42.55 -0.79% 42.98
09:00
42.52
13:02
44.44
15.07.26
28.25
23.03.26
777'325

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:04 / 23.07.26
14'178.35 -0.96%
Eurozone 50
13:19 / 23.07.26
646.28 -1.04%
L&S Dax
13:19 / 23.07.26
24'979.00 -0.72%
S&P 500 (ETF SPY)
02:04 / 23.07.26
747.41 -0.12%
VSMI Vola-Index
13:04 / 23.07.26
15.292 4.76%
EUR/CHF
13:19 / 23.07.26
0.9299 -0.02%
USD/CHF
13:19 / 23.07.26
0.8155 0.14%
Gold 1 Uz
13:19 / 23.07.26
4'087.02 -1.05%
Rohöl Brent
13:19 / 23.07.26
98.78 5.21%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:04 / 23.07.26
14'178.35 -0.96%

Top 5zur Gesamtübersicht

Roche PS
13:03 / 23.07.26
341.40 2.71%
Lonza N
13:04 / 23.07.26
546.20 1.83%
Partners N
13:04 / 23.07.26
681.40 1.37%
Logitech N
13:03 / 23.07.26
85.90 0.66%
Swiss Life N
13:04 / 23.07.26
952.60 0.44%

Flop 5zur Gesamtübersicht

Nestlé N
13:04 / 23.07.26
80.03 -7.13%
Givaudan N
13:04 / 23.07.26
3'189.00 -5.73%
Richemont N
13:02 / 23.07.26
192.55 -1.46%
Sika N
13:04 / 23.07.26
155.65 -1.24%
Alcon N
13:03 / 23.07.26
54.38 -0.95%
NAME INTRADAY KURS +/-%
SPI
13:03 / 23.07.26
19'920.96 -0.85%

Top 5zur Gesamtübersicht

GAM N
10:32 / 23.07.26
0.0688 8.86%
Lastminute.com N
12:54 / 23.07.26
13.800 4.94%
Curatis Holding N
12:51 / 23.07.26
23.50 3.98%
Roche I
13:03 / 23.07.26
348.00 2.96%
Roche PS
13:03 / 23.07.26
341.40 2.71%

Flop 5zur Gesamtübersicht

Cicor N
13:03 / 23.07.26
127.60 -8.46%
Nestlé N
13:04 / 23.07.26
80.03 -7.13%
EFG N
13:03 / 23.07.26
16.060 -5.86%
Givaudan N
13:04 / 23.07.26
3'189.00 -5.73%
Temenos N
13:04 / 23.07.26
63.05 -5.47%
NAME INTRADAY KURS +/-%
SLI
13:04 / 23.07.26
2'263.74 -0.73%

Top 5zur Gesamtübersicht

Roche PS
13:03 / 23.07.26
341.40 2.71%
Lonza N
13:04 / 23.07.26
546.20 1.83%
VAT N
13:03 / 23.07.26
653.60 1.62%
Sandoz Group N
13:04 / 23.07.26
64.86 1.41%
Partners N
13:04 / 23.07.26
681.40 1.37%

Flop 5zur Gesamtübersicht

Nestlé N
13:04 / 23.07.26
80.03 -7.13%
Givaudan N
13:04 / 23.07.26
3'189.00 -5.73%
Lindt PS
12:59 / 23.07.26
9'160.00 -2.86%
Julius Bär N
13:03 / 23.07.26
68.92 -1.60%
Richemont N
13:02 / 23.07.26
192.55 -1.46%
NAME INTRADAY KURS +/-%
SMIM
13:04 / 23.07.26
3'083.06 -0.26%

Top 5zur Gesamtübersicht

Roche I
13:03 / 23.07.26
348.00 2.96%
VAT N
13:03 / 23.07.26
653.60 1.62%
Sandoz Group N
13:04 / 23.07.26
64.86 1.41%
Adecco N
13:02 / 23.07.26
22.24 1.09%
Schindler PS
13:02 / 23.07.26
251.40 1.05%

Flop 5zur Gesamtübersicht

Temenos N
13:04 / 23.07.26
63.05 -5.47%
Lindt PS
12:59 / 23.07.26
9'160.00 -2.86%
Lindt N
12:59 / 23.07.26
93'600.00 -2.30%
Barry Callebaut N
13:02 / 23.07.26
1'106.00 -2.12%
Galenica N
13:03 / 23.07.26
87.65 -2.07%

Management Transaktionen

Titel Typ Mio. Kurs
13.07.26 Infracore SA Kauf 0.11 52.94
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
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

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