×

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
  • 04.11.2026 - 17:31:16
  • 4'218.80
  • 1.82%
  • 75.56
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:33:48 / 04.11.26
85.90 1.77% 1.49 0.0000 0.0000 3'439'787
Novartis N
17:36:18 / 04.11.26
134.26 2.10% 2.76 0.0000 0.0000 3'077'969
Partners N
17:32:43 / 04.11.26
685.00 4.20% 27.60 0.0000 0.0000 131'347
PSP N
17:31:16 / 04.11.26
155.50 -0.19% -0.30 155.00 156.40 155'110
Richemont N
17:35:37 / 04.11.26
172.10 3.64% 6.05 173.00 174.90 1'131'113
Roche I
17:35:51 / 04.11.26
401.60 0.65% 2.60 0.0000 0.0000 23'119
Roche PS
17:34:44 / 04.11.26
395.90 1.25% 4.90 0.0000 0.0000 927'365
Sandoz Group N
17:36:20 / 04.11.26
82.14 -0.77% -0.64 0.0000 0.0000 861'256
Schindler N
17:32:22 / 04.11.26
301.00 1.01% 3.00 290.00 0.0000 33'809
Schindler PS
17:31:16 / 04.11.26
310.20 1.31% 4.00 302.20 312.40 79'609
SGS Rg
17:31:16 / 04.11.26
104.05 1.17% 1.20 102.30 104.85 450'206
SIG Group N
17:31:16 / 04.11.26
15.040 1.48% 0.22 14.440 0.0000 798'173
Sika N
17:31:16 / 04.11.26
186.40 1.83% 3.35 184.50 0.0000 488'654
SMI Expanded PR
17:31:16 / 04.11.26
2'052.58 1.82% 36.76
SMI Expanded TR
17:31:16 / 04.11.26
4'218.80 1.82% 75.56
Sonova N
17:39:22 / 04.11.26
289.80 2.91% 8.20 288.00 290.00 118'326
Straumann N
17:36:16 / 04.11.26
107.40 6.28% 6.35 106.60 0.0000 740'965
Swiss Life N
17:31:47 / 04.11.26
981.60 1.72% 16.60 975.80 982.00 65'450
Swiss Prime Site N
17:31:45 / 04.11.26
133.60 0.75% 1.00 128.60 134.00 151'747
Swiss Re N
17:35:28 / 04.11.26
156.10 1.73% 2.65 0.0000 156.00 987'536
Swisscom N
17:35:38 / 04.11.26
711.00 1.50% 10.50 0.0000 0.0000 76'324
Swissquote Grp Rg
17:31:16 / 04.11.26
35.08 2.45% 0.84 0.0000 34.10 416'577
Temenos N
17:31:16 / 04.11.26
79.70 3.71% 2.85 75.00 0.0000 143'317
The Swatch Group I
17:31:16 / 04.11.26
188.05 3.27% 5.95 0.0000 188.50 133'322
UBS N
17:39:15 / 04.11.26
41.28 4.59% 1.81 0.0000 0.0000 7'282'671
Logitech N
83.02
8.72%
Lonza N
661.60
1.44%
Nestlé N
85.90
1.77%
Novartis N
134.26
2.10%
Partners N
685.00
4.20%
PSP N
155.50
-0.19%
Roche I
401.60
0.65%
Roche PS
395.90
1.25%
Sandoz Group N
82.14
-0.77%
Schindler N
301.00
1.01%
Schindler PS
310.20
1.31%
SGS Rg
104.05
1.17%
SIG Group N
15.04
1.48%
Sika N
186.40
1.83%
Sonova N
289.80
2.91%
Swiss Prime Site N
133.60
0.75%
Straumann N
107.40
6.28%
Sunrise N
44.64
0.63%
Swiss Life N
981.60
1.72%
Swiss Re N
156.10
1.73%
Swisscom N
711.00
1.50%
Swissquote Grp Rg
35.08
2.45%
Temenos N
79.70
3.71%
The Swatch Group I
188.05
3.27%
UBS N
41.28
4.59%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
UBS N
17:39:15 / 04.11.26 		41.28 6.79% 42.34% 6.94% 4.96% -5.43% 32.39% 79.57%
Accelleron N
17:31:16 / 04.11.26 		64.50 6.58% 40.47% -4.16% -8.64% -15.08% 0.86% 191.56%
Helvetia Baloise N
17:33:28 / 04.11.26 		226.40 6.31% 48.86% 4.81% 9.58% 5.60% 12.86% 78.21%
Georg Fischer N
17:31:16 / 04.11.26 		57.85 6.25% -17.04% 0.70% 0.00% 10.93% 1.85% 15.47%
Schindler N
17:32:22 / 04.11.26 		301.00 5.86% 20.40% 3.61% 18.74% 19.21% 11.28% 64.64%
Swiss Life N
17:31:47 / 04.11.26 		981.60 5.26% 37.94% 3.07% 9.95% 5.19% 11.52% 63.78%
Sunrise N
17:39:47 / 04.11.26 		44.64 4.57% 12.82% 3.86% 8.45% 7.26% 4.74% 0.00%
Zurich Insurance N
17:37:42 / 04.11.26 		637.60 3.92% 16.07% 3.10% 11.27% 8.21% 12.33% 43.01%
Schindler PS
17:31:16 / 04.11.26 		310.20 2.34% 22.28% 3.26% 19.49% 18.76% 9.07% 62.92%
Belimo N
17:31:16 / 04.11.26 		753.50 0.90% 31.44% -6.28% -5.46% -11.92% -7.32% 99.90%
Avolta N
17:31:16 / 04.11.26 		49.80 0.64% 30.54% 10.37% 15.98% 1.43% 17.56% 44.24%
Adecco N
17:32:30 / 04.11.26 		23.24 -0.26% 3.13% 1.04% -2.11% 0.43% 2.20% -42.12%
Temenos N
17:31:16 / 04.11.26 		79.70 -3.45% 19.89% 6.20% 19.49% 10.08% 6.05% 15.56%
Richemont N
17:35:37 / 04.11.26 		172.10 -3.49% 20.41% 4.88% -0.29% -11.15% 8.58% 47.67%
Alcon N
17:38:25 / 04.11.26 		63.28 -5.44% -22.18% 9.78% 20.08% 6.86% 5.75% -10.71%
Logitech N
17:36:27 / 04.11.26 		83.02 -6.35% 1.76% 1.22% -2.38% 1.07% -13.41% 6.86%
Geberit N
17:31:16 / 04.11.26 		585.60 -7.04% 11.93% 2.70% 10.95% 7.17% -5.21% 21.80%
Barry Callebaut N
17:31:16 / 04.11.26 		1'303.00 -8.12% -0.33% 13.21% 24.33% 15.62% 23.98% -18.64%
Holcim N
17:32:00 / 04.11.26 		73.34 -8.46% 60.09% 7.69% 15.17% 2.03% 3.01% 137.28%
Galenica N
17:31:16 / 04.11.26 		89.80 -8.60% 20.11% 2.16% 7.61% 11.62% 2.86% 29.89%
Flughafen Zürich N
17:31:16 / 04.11.26 		213.00 -17.24% -4.23% 5.55% 11.99% -8.58% -11.62% 18.54%
Amrize N
17:34:25 / 04.11.26 		35.69 -19.44% 0.00% 7.86% 17.59% -6.45% -13.50% 0.00%
Lindt N
17:31:16 / 04.11.26 		90'900.00 -24.40% -12.00% 6.07% 14.05% -3.81% -26.93% -13.39%
Lindt PS
17:34:39 / 04.11.26 		8'825.00 -26.23% -15.09% 5.88% 16.04% -5.51% -29.06% -17.39%
Swissquote Grp Rg
17:31:16 / 04.11.26 		35.08 -29.69% -1.61% -1.07% 3.06% -18.00% -26.27% 83.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:33:48 / 04.11.26 		85.90 1.77% 86.31
17:05 		83.79
09:14 		87.09
22.07.26 		70.29
26.01.26 		3'439'787
Novartis N
17:36:18 / 04.11.26 		134.26 2.10% 134.26
17:31 		130.70
09:15 		135.06
30.10.26 		107.68
05.01.26 		3'077'969
Partners N
17:32:43 / 04.11.26 		685.00 4.20% 688.00
16:57 		659.00
09:01 		1'097.50
16.01.26 		582.60
08.10.26 		131'347
PSP N
17:31:16 / 04.11.26 		155.50 -0.19% 156.40
15:36 		153.70
09:26 		168.40
05.03.26 		140.40
18.08.26 		155'110
Richemont N
17:35:37 / 04.11.26 		172.10 3.64% 174.65
17:00 		166.15
09:01 		202.20
11.08.26 		127.20
23.03.26 		1'131'113
Roche I
17:35:51 / 04.11.26 		401.60 0.65% 401.60
17:31 		395.40
09:21 		415.60
30.10.26 		301.20
23.03.26 		23'119
Roche PS
17:34:44 / 04.11.26 		395.90 1.25% 395.90
17:31 		387.00
09:15 		405.90
30.10.26 		291.00
23.03.26 		927'365
Sandoz Group N
17:36:20 / 04.11.26 		82.14 -0.77% 83.04
09:01 		81.74
10:37 		85.62
29.10.26 		56.94
05.01.26 		861'256
Schindler N
17:32:22 / 04.11.26 		301.00 1.01% 302.00
16:55 		295.50
09:09 		302.00
04.11.26 		238.00
22.07.26 		33'809
Schindler PS
17:31:16 / 04.11.26 		310.20 1.31% 312.00
15:59 		304.20
09:01 		314.20
05.02.26 		246.60
22.07.26 		79'609
SGS Rg
17:31:16 / 04.11.26 		104.05 1.17% 104.60
17:16 		102.15
09:01 		104.60
04.11.26 		81.36
02.04.26 		450'206
SIG Group N
17:31:16 / 04.11.26 		15.040 1.48% 15.120
15:42 		14.680
09:14 		15.810
05.08.26 		10.510
23.03.26 		798'173
Sika N
17:31:16 / 04.11.26 		186.40 1.83% 188.55
15:45 		182.90
09:06 		197.60
06.08.26 		120.35
23.03.26 		488'654
SMI Expanded PR
17:31:16 / 04.11.26 		2'052.58 1.82% 2'055.14
17:19 		2'010.24
09:15 		2'055.14
04.11.26 		1'659.95
23.03.26
SMI Expanded TR
17:31:16 / 04.11.26 		4'218.80 1.82% 4'224.07
17:19 		4'131.78
09:15 		4'224.07
04.11.26 		3'349.10
23.03.26
Sonova N
17:39:22 / 04.11.26 		289.80 2.91% 289.80
17:31 		280.40
09:01 		289.80
04.11.26 		163.00
23.03.26 		118'326
Straumann N
17:36:16 / 04.11.26 		107.40 6.28% 107.40
16:58 		100.45
09:21 		109.80
01.07.26 		73.02
23.03.26 		740'965
Swiss Life N
17:31:47 / 04.11.26 		981.60 1.72% 987.40
17:09 		964.20
09:15 		987.40
04.11.26 		793.00
12.03.26 		65'450
Swiss Prime Site N
17:31:45 / 04.11.26 		133.60 0.75% 133.60
17:31 		131.80
09:29 		147.60
27.02.26 		118.60
01.10.26 		151'747
Swiss Re N
17:35:28 / 04.11.26 		156.10 1.73% 156.25
17:12 		151.30
11:00 		156.25
04.11.26 		114.05
02.06.26 		987'536
Swisscom N
17:35:38 / 04.11.26 		711.00 1.50% 715.00
17:05 		698.50
09:11 		727.00
10.03.26 		570.50
05.01.26 		76'324
Swissquote Grp Rg
17:31:16 / 04.11.26 		35.08 2.45% 35.08
17:31 		34.14
09:24 		50.90
06.01.26 		33.36
07.10.26 		416'577
Temenos N
17:31:16 / 04.11.26 		79.70 3.71% 79.85
17:04 		76.05
09:32 		87.00
15.01.26 		59.20
23.07.26 		143'317
The Swatch Group I
17:31:16 / 04.11.26 		188.05 3.27% 188.20
17:00 		181.05
09:35 		223.10
02.06.26 		161.00
19.03.26 		133'322
UBS N
17:39:15 / 04.11.26 		41.28 4.59% 41.35
17:13 		39.55
09:01 		45.04
08.09.26 		28.25
23.03.26 		7'282'671

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 04.11.26
15'022.85 1.90%
Eurozone 50
17:30 / 04.11.26
635.92 1.73%
L&S Dax
20:09 / 04.11.26
26'620.00 3.00%
S&P 500 (ETF SPY)
19:55 / 04.11.26
767.27 1.71%
VSMI Vola-Index
17:20 / 04.11.26
15.555 -7.16%
EUR/CHF
20:10 / 04.11.26
0.9170 -0.15%
USD/CHF
20:10 / 04.11.26
0.8171 -0.44%
Gold 1 Uz
20:09 / 04.11.26
4'062.27 3.36%
Rohöl Brent
20:10 / 04.11.26
94.64 -9.30%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 04.11.26
15'022.85 1.90%

Top 5zur Gesamtübersicht

Logitech N
17:36 / 04.11.26
83.02 8.72%
Alcon N
17:38 / 04.11.26
63.28 5.75%
UBS N
17:39 / 04.11.26
41.28 4.59%
Partners N
17:32 / 04.11.26
685.00 4.20%
Richemont N
17:35 / 04.11.26
172.10 3.64%

Flop 5zur Gesamtübersicht

ABB N
17:32 / 04.11.26
70.46 -2.81%
Sandoz Group N
17:36 / 04.11.26
82.14 -0.77%
Roche PS
17:34 / 04.11.26
395.90 1.25%
Lonza N
17:38 / 04.11.26
661.60 1.44%
Geberit N
17:31 / 04.11.26
585.60 1.67%
NAME INTRADAY KURS +/-%
SPI
17:40 / 04.11.26
21'157.72 1.73%

Top 5zur Gesamtübersicht

Meier Tobler N
17:31 / 04.11.26
45.15 18.97%
Logitech N
17:36 / 04.11.26
83.02 8.72%
Barry Callebaut N
17:31 / 04.11.26
1'303.00 8.58%
GAM N
17:31 / 04.11.26
0.0660 8.20%
Straumann N
17:36 / 04.11.26
107.40 6.28%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:35 / 04.11.26
16.750 -6.84%
Comet N
17:32 / 04.11.26
318.40 -6.41%
INFICON HLDG N
17:31 / 04.11.26
163.60 -5.54%
VAT N
17:31 / 04.11.26
539.80 -4.96%
Schlatter N
16:41 / 04.11.26
19.600 -4.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 04.11.26
2'417.13 1.80%

Top 5zur Gesamtübersicht

Logitech N
17:36 / 04.11.26
83.02 8.72%
Straumann N
17:36 / 04.11.26
107.40 6.28%
Alcon N
17:38 / 04.11.26
63.28 5.75%
UBS N
17:39 / 04.11.26
41.28 4.59%
Partners N
17:32 / 04.11.26
685.00 4.20%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 04.11.26
539.80 -4.96%
ABB N
17:32 / 04.11.26
70.46 -2.81%
Sandoz Group N
17:36 / 04.11.26
82.14 -0.77%
Kühne + Nagel N
17:31 / 04.11.26
244.00 1.08%
SGS Rg
17:31 / 04.11.26
104.05 1.17%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 04.11.26
3'269.47 1.40%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:31 / 04.11.26
1'303.00 8.58%
Straumann N
17:36 / 04.11.26
107.40 6.28%
Avolta N
17:31 / 04.11.26
49.80 4.97%
Temenos N
17:31 / 04.11.26
79.70 3.71%
Lindt N
17:31 / 04.11.26
90'900.00 3.30%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 04.11.26
539.80 -4.96%
Belimo N
17:31 / 04.11.26
753.50 -4.38%
Accelleron N
17:31 / 04.11.26
64.50 -1.68%
PSP N
17:31 / 04.11.26
155.50 -0.19%
Ems-Chemie N
17:31 / 04.11.26
852.50 0.29%

Management Transaktionen

Titel Typ Mio. Kurs
21.10.26 StarragTornos Group AG Kauf 0.05 35.30
20.10.26 nebag ag Kauf 0.04 6.10
20.10.26 VZ Holding AG Verk. 0.10 163.00
20.10.26 Zug Estates Holding AG Kauf 1.71 2'070.00
19.10.26 nebag ag Kauf 0.01 6.10
19.10.26 Kuros Biosciences Ltd. Kauf 0.28 4.75
19.10.26 St.Galler Kantonalbank AG Verk. 0.14 703.16
16.10.26 VZ Holding AG Kauf 0.10 76.45
16.10.26 Infomaniak SA Verk. 0.08 80.00
16.10.26 Hypothekarbank Lenzburg AG Verk. 0.02 4'200.00
Mr Market

Mit Vonovia kaufen Anleger deutsche Wohnungen zu einem Drittel des Werts

Der Kurs des Immobilienhalters stürzt am Donnerstagmorgen auf ein Rekordtief, holt danach aber wieder auf. Viele Anleger haben den Dax-Konzern wohl bereits aufgegeben: Der Börsenwert liegt zwei Drittel unter dem fairen Preis, den Gutachter dem Wohnungsbestand beimessen.

29.10.2026