×

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
  • 04.06.2026 - 17:30:15
  • 3'758.47
  • 0.85%
  • 31.71
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:35:19 / 04.06.26
76.68 -0.78% -0.60 0.0000 0.0000
Novartis N
17:31:01 / 04.06.26
115.84 2.04% 2.32 0.0000 0.0000
Partners N
17:37:25 / 04.06.26
712.40 3.73% 25.60 0.0000 0.0000
PSP N
17:30:15 / 04.06.26
142.20 -1.11% -1.60 141.50 145.00
Richemont N
17:35:19 / 04.06.26
164.55 -0.24% -0.40 0.0000 167.00
Roche I
17:30:15 / 04.06.26
330.80 3.96% 12.60 335.00 0.0000
Roche PS
17:33:40 / 04.06.26
324.60 4.17% 13.00 0.0000 0.0000
Sandoz Group N
17:30:15 / 04.06.26
63.60 1.11% 0.70 0.0000 0.0000
Schindler N
17:30:15 / 04.06.26
255.50 1.19% 3.00 0.0000 258.00
Schindler PS
17:30:15 / 04.06.26
263.80 1.23% 3.20 260.00 266.00
SGS Rg
17:30:15 / 04.06.26
89.24 1.62% 1.42 88.10 0.0000
SIG Group N
17:30:58 / 04.06.26
11.990 2.04% 0.24 11.800 12.100
Sika N
17:30:15 / 04.06.26
149.55 -0.86% -1.30 0.0000 0.0000
SMI Expanded PR
17:30:15 / 04.06.26
1'831.15 0.85% 15.45
SMI Expanded TR
17:30:15 / 04.06.26
3'758.47 0.85% 31.71
Sonova N
17:30:58 / 04.06.26
207.40 1.77% 3.60 204.00 207.60
Straumann N
17:30:15 / 04.06.26
94.62 0.83% 0.78 94.50 96.00
Swiss Life N
17:36:03 / 04.06.26
838.80 1.11% 9.20 0.0000 0.0000
Swiss Prime Site N
17:30:15 / 04.06.26
127.80 0.00% 0.00 127.80 129.00
Swiss Re N
17:30:58 / 04.06.26
116.20 1.48% 1.70 0.0000 0.0000
Swisscom N
17:38:22 / 04.06.26
653.00 -0.46% -3.00 0.0000 668.00
Swissquote Grp Rg
17:30:58 / 04.06.26
38.60 0.52% 0.20 39.78 0.0000
Temenos N
17:30:15 / 04.06.26
71.45 3.70% 2.55 68.00 72.80
UBS N
17:36:27 / 04.06.26
37.58 0.35% 0.13 37.00 0.0000
VAT N
17:37:18 / 04.06.26
619.40 0.19% 1.20 0.0000 0.0000
93.68
-2.34%
491.40
0.51%
76.68
-0.78%
115.84
2.04%
712.40
3.73%
142.20
-1.11%
330.80
3.96%
324.60
4.17%
63.60
1.11%
255.50
1.19%
263.80
1.23%
89.24
1.62%
11.99
2.04%
149.55
-0.86%
207.40
1.77%
127.80
0.00%
94.62
0.83%
41.10
-1.15%
838.80
1.11%
116.20
1.48%
653.00
-0.46%
38.60
0.52%
71.45
3.70%
37.58
0.35%
619.40
0.19%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:30:58 / 04.06.26
75.34 -2.19% 71.06% -1.28% 1.67% 21.40% 56.44% 161.08%
SGS Rg
17:30:15 / 04.06.26
89.24 -3.35% -3.37% 0.79% 3.17% -1.54% 5.29% 4.70%
Richemont N
17:35:19 / 04.06.26
164.55 -4.13% 19.62% -0.57% 3.75% 16.25% 8.97% 13.17%
Roche I
17:30:15 / 04.06.26
330.80 -4.79% 17.94% -1.37% 1.41% 1.10% 15.68% 1.96%
Roche PS
17:33:40 / 04.06.26
324.60 -5.06% 21.96% -1.31% 1.98% 2.01% 21.26% 6.42%
Helvetia Baloise N
17:30:15 / 04.06.26
197.20 -6.74% 30.59% -2.67% -6.89% 3.41% 2.65% 54.11%
Sika N
17:30:15 / 04.06.26
149.55 -7.23% -30.10% -1.87% 2.85% 9.04% -31.65% -41.03%
Flughafen Zürich N
17:30:15 / 04.06.26
230.80 -9.05% 5.24% -1.20% 2.03% -4.79% 0.00% 30.86%
Lonza N
17:35:19 / 04.06.26
491.40 -9.09% -8.75% -2.15% 1.07% 1.42% -12.50% -16.68%
Zurich Insurance N
17:36:03 / 04.06.26
548.40 -9.31% 1.30% -1.26% 0.70% 2.62% -5.58% 26.25%
Swiss Life N
17:36:03 / 04.06.26
838.80 -9.51% 18.58% -1.25% -7.17% 3.10% 1.65% 54.20%
Barry Callebaut N
17:30:15 / 04.06.26
1'157.00 -9.95% -2.33% -4.77% -2.03% -16.76% 37.74% -37.01%
Schindler N
17:30:15 / 04.06.26
255.50 -10.30% 2.02% 2.00% -2.48% -2.29% -11.59% 33.10%
Givaudan N
17:35:19 / 04.06.26
2'839.00 -10.74% -29.20% -3.01% 1.90% 1.90% -32.53% -7.72%
Schindler PS
17:30:15 / 04.06.26
263.80 -12.90% 4.07% 1.77% -4.14% -2.87% -11.60% 32.45%
Temenos N
17:30:15 / 04.06.26
71.45 -13.44% 7.49% 9.50% -6.42% -5.49% 13.59% -11.80%
Swiss Re N
17:30:58 / 04.06.26
116.20 -13.81% -12.73% -1.69% -6.52% -9.68% -19.02% 22.85%
Galenica N
17:30:15 / 04.06.26
83.30 -15.66% 10.83% 0.85% 0.36% -11.85% -3.81% 14.68%
Lindt N
17:30:15 / 04.06.26
94'500.00 -18.21% -4.80% -0.42% -3.08% -18.11% -26.29% -15.45%
Geberit N
17:35:19 / 04.06.26
510.80 -18.30% -1.63% 1.15% -4.02% -9.14% -20.04% 1.54%
Alcon N
17:37:26 / 04.06.26
52.08 -19.31% -33.60% 0.70% 3.50% -15.45% -27.42% -29.18%
Georg Fischer N
17:35:31 / 04.06.26
43.36 -19.44% -37.10% -0.87% -3.39% 1.78% -33.14% -30.35%
Lindt PS
17:30:15 / 04.06.26
9'190.00 -20.06% -7.99% -1.02% -2.03% -17.65% -29.63% -16.76%
Swissquote Grp Rg
17:30:58 / 04.06.26
38.60 -21.15% 10.34% -2.18% -1.63% -3.98% -20.97% 110.76%
Adecco N
17:30:58 / 04.06.26
16.630 -29.46% -27.06% 0.60% -8.98% -18.80% -25.76% -42.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:35:19 / 04.06.26
76.68 -0.78% 77.92
11:05
76.68
17:30
84.65
02.03.26
70.29
26.01.26
2'368'060
Novartis N
17:31:01 / 04.06.26
115.84 2.04% 116.72
16:21
113.78
09:03
131.00
27.02.26
107.68
05.01.26
2'523'197
Partners N
17:37:25 / 04.06.26
712.40 3.73% 724.20
15:11
686.40
09:01
1'097.50
16.01.26
671.00
03.06.26
220'052
PSP N
17:30:15 / 04.06.26
142.20 -1.11% 143.90
10:59
141.20
13:42
168.40
05.03.26
140.80
05.01.26
74'595
Richemont N
17:35:19 / 04.06.26
164.55 -0.24% 167.60
11:46
163.90
16:36
180.00
15.01.26
127.20
23.03.26
599'011
Roche I
17:30:15 / 04.06.26
330.80 3.96% 332.40
16:20
317.60
09:03
381.88
24.02.26
301.20
23.03.26
16'824
Roche PS
17:33:40 / 04.06.26
324.60 4.17% 325.60
16:57
311.70
09:00
374.90
24.02.26
291.00
23.03.26
716'893
Sandoz Group N
17:30:15 / 04.06.26
63.60 1.11% 63.82
16:17
62.40
09:11
72.70
25.02.26
56.94
05.01.26
525'107
Schindler N
17:30:15 / 04.06.26
255.50 1.19% 256.00
14:13
252.50
09:00
299.00
05.02.26
244.50
26.03.26
33'086
Schindler PS
17:30:15 / 04.06.26
263.80 1.23% 265.00
14:52
260.80
09:00
314.20
05.02.26
253.60
18.05.26
98'340
SGS Rg
17:30:15 / 04.06.26
89.24 1.62% 89.74
15:31
87.68
09:00
97.48
27.02.26
81.36
02.04.26
298'383
SIG Group N
17:30:58 / 04.06.26
11.990 2.04% 12.090
11:46
11.710
09:00
13.420
07.05.26
10.510
23.03.26
528'233
Sika N
17:30:15 / 04.06.26
149.55 -0.86% 153.20
10:13
149.55
17:30
166.65
12.01.26
120.35
23.03.26
394'293
SMI Expanded PR
17:30:15 / 04.06.26
1'831.15 0.85% 1'838.04
16:11
1'816.57
09:03
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:30:15 / 04.06.26
3'758.47 0.85% 3'772.61
16:11
3'728.55
09:03
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:30:58 / 04.06.26
207.40 1.77% 207.40
17:30
203.40
09:10
226.20
22.01.26
163.00
23.03.26
164'476
Straumann N
17:30:15 / 04.06.26
94.62 0.83% 95.58
15:31
93.84
09:00
104.50
18.02.26
73.02
23.03.26
221'477
Swiss Life N
17:36:03 / 04.06.26
838.80 1.11% 842.40
15:06
830.20
09:00
949.00
21.04.26
793.00
12.03.26
42'923
Swiss Prime Site N
17:30:15 / 04.06.26
127.80 0.00% 128.50
12:43
127.00
09:01
147.60
27.02.26
120.30
13.01.26
65'585
Swiss Re N
17:30:58 / 04.06.26
116.20 1.48% 117.55
16:10
114.45
09:03
138.70
27.02.26
114.05
02.06.26
972'925
Swisscom N
17:38:22 / 04.06.26
653.00 -0.46% 661.50
15:21
649.00
09:06
727.00
10.03.26
570.50
05.01.26
41'352
Swissquote Grp Rg
17:30:58 / 04.06.26
38.60 0.52% 39.32
15:20
38.18
09:00
50.90
06.01.26
36.20
23.03.26
397'466
Temenos N
17:30:15 / 04.06.26
71.45 3.70% 72.55
16:06
68.70
09:00
87.00
15.01.26
62.15
04.02.26
158'084
UBS N
17:36:27 / 04.06.26
37.58 0.35% 37.86
09:40
36.31
11:46
38.39
13.01.26
28.25
23.03.26
7'179'522
VAT N
17:37:18 / 04.06.26
619.40 0.19% 619.40
17:30
598.80
11:21
629.60
07.05.26
401.00
05.01.26
54'978

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.06.26
13'341.27 0.93%
Eurozone 50
17:30 / 04.06.26
631.92 0.39%
L&S Dax
22:57 / 04.06.26
24'905.00 0.89%
S&P 500 (ETF SPY)
02:04 / 05.06.26
757.09 0.38%
VSMI Vola-Index
17:20 / 04.06.26
15.403 -1.49%
EUR/CHF
03:13 / 05.06.26
0.9164 -0.05%
USD/CHF
03:13 / 05.06.26
0.7892 -0.01%
Gold 1 Uz
03:13 / 05.06.26
4'463.18 -0.27%
Rohöl Brent
23:00 / 04.06.26
95.15 -2.79%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.06.26
13'341.27 0.93%

Top 5zur Gesamtübersicht

Roche PS
17:33 / 04.06.26
324.60 4.17%
Partners N
17:37 / 04.06.26
712.40 3.73%
Novartis N
17:31 / 04.06.26
115.84 2.04%
Alcon N
17:37 / 04.06.26
52.08 2.00%
Swiss Re N
17:30 / 04.06.26
116.20 1.48%

Flop 5zur Gesamtübersicht

Logitech N
17:38 / 04.06.26
93.68 -2.34%
ABB N
17:37 / 04.06.26
84.66 -1.05%
Holcim N
17:30 / 04.06.26
75.34 -0.95%
Sika N
17:30 / 04.06.26
149.55 -0.86%
Nestlé N
17:35 / 04.06.26
76.68 -0.78%
NAME INTRADAY KURS +/-%
SPI
17:40 / 04.06.26
18'882.99 0.77%

Top 5zur Gesamtübersicht

Santhera Pharm Hl N
17:39 / 04.06.26
17.700 16.29%
Idorsia N
17:30 / 04.06.26
4.450 9.77%
Kuros Bio N
17:30 / 04.06.26
20.50 8.70%
Centiel N
17:30 / 04.06.26
5.760 6.67%
Newron Pharma N
17:30 / 04.06.26
12.760 5.28%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:30 / 04.06.26
1.600 -13.51%
Burckhardt N
17:30 / 04.06.26
450.50 -11.84%
Highlight I
10:53 / 04.06.26
5.000 -9.09%
Asmallworld N
12:02 / 04.06.26
0.5800 -8.66%
ams-OSRAM I
17:30 / 04.06.26
20.10 -5.55%
NAME INTRADAY KURS +/-%
SLI
17:30 / 04.06.26
2'130.64 0.68%

Top 5zur Gesamtübersicht

Roche PS
17:33 / 04.06.26
324.60 4.17%
Partners N
17:37 / 04.06.26
712.40 3.73%
Novartis N
17:31 / 04.06.26
115.84 2.04%
Alcon N
17:37 / 04.06.26
52.08 2.00%
Sonova N
17:30 / 04.06.26
207.40 1.77%

Flop 5zur Gesamtübersicht

Logitech N
17:38 / 04.06.26
93.68 -2.34%
Galderma Group N
17:35 / 04.06.26
159.15 -1.97%
ABB N
17:37 / 04.06.26
84.66 -1.05%
Holcim N
17:30 / 04.06.26
75.34 -0.95%
Sika N
17:30 / 04.06.26
149.55 -0.86%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 04.06.26
2'989.78 0.44%

Top 5zur Gesamtübersicht

Roche I
17:30 / 04.06.26
330.80 3.96%
Temenos N
17:30 / 04.06.26
71.45 3.70%
SIG Group N
17:30 / 04.06.26
11.990 2.04%
Adecco N
17:30 / 04.06.26
16.630 1.96%
Sonova N
17:30 / 04.06.26
207.40 1.77%

Flop 5zur Gesamtübersicht

Galderma Group N
17:35 / 04.06.26
159.15 -1.97%
DocMorris N
17:30 / 04.06.26
7.330 -1.94%
Barry Callebaut N
17:30 / 04.06.26
1'157.00 -1.62%
The Swatch Group I
17:30 / 04.06.26
209.30 -1.41%
Ems-Chemie N
17:36 / 04.06.26
704.00 -1.40%

Management Transaktionen

Titel Typ Mio. Kurs
02.06.26 V-ZUG Holding AG Kauf 0.05 40.25
02.06.26 Avolta AG Kauf 0.05 46.53
02.06.26 Medacta Group SA Kauf 0.01 136.00
02.06.26 Alpine Select AG Verk. 0.09 9.10
02.06.26 WISeKey International Holding AG Kauf 0.01 0.66
01.06.26 Alpine Select AG Verk. 0.04 9.70
01.06.26 nebag ag Verk. 0.06 6.35
01.06.26 Peach Property Group AG Kauf 0.03 4.99
01.06.26 St.Galler Kantonalbank AG Kauf 0.00 409.85
01.06.26 Compagnie Financière Richemont SA Kauf 0.02 167.01

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