×

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
  • 22.05.2026 - 17:30:43
  • 3'794.71
  • 0.43%
  • 16.43
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:30:43 / 22.05.26
78.78 0.00% 0.00 0.0000 0.0000
Novartis N
17:30:43 / 22.05.26
119.46 0.00% 0.00 0.0000 0.0000
Partners N
17:31:12 / 22.05.26
858.80 0.00% 0.00 0.0000 870.00
PSP N
17:30:43 / 22.05.26
147.00 0.00% 0.00 146.50 150.00
Richemont N
17:31:12 / 22.05.26
155.75 0.00% 0.00 0.0000 153.25
Roche I
17:30:43 / 22.05.26
339.40 0.00% 0.00 0.0000 340.00
Roche PS
17:30:47 / 22.05.26
334.50 0.00% 0.00 0.0000 0.0000
Sandoz Group N
17:30:43 / 22.05.26
64.44 0.00% 0.00 0.0000 65.00
Schindler N
17:30:43 / 22.05.26
250.00 0.00% 0.00 244.00 245.00
Schindler PS
17:30:46 / 22.05.26
259.00 0.00% 0.00 257.40 266.00
SGS Rg
17:30:43 / 22.05.26
87.66 0.00% 0.00 87.00 88.62
SIG Group N
17:30:43 / 22.05.26
11.710 0.00% 0.00 11.520 11.750
Sika N
17:37:08 / 22.05.26
147.00 0.00% 0.00 147.05 147.05
SMI Expanded PR
17:30:43 / 22.05.26
1'849.57 0.00% 0.00
SMI Expanded TR
17:30:43 / 22.05.26
3'794.71 0.00% 0.00
Sonova N
17:30:46 / 22.05.26
209.20 0.00% 0.00 207.20 209.80
Straumann N
17:34:58 / 22.05.26
89.90 0.00% 0.00 89.60 0.0000
Swiss Life N
17:31:12 / 22.05.26
860.00 0.00% 0.00 0.0000 862.80
Swiss Prime Site N
17:31:12 / 22.05.26
130.00 0.00% 0.00 129.50 130.80
Swiss Re N
17:34:16 / 22.05.26
120.05 0.00% 0.00 0.0000 0.0000
Swisscom N
17:30:46 / 22.05.26
679.00 0.00% 0.00 670.00 680.00
Swissquote N
17:31:09 / 22.05.26
408.40 0.00% 0.00 408.60 408.60
Temenos N
17:30:46 / 22.05.26
66.80 0.00% 0.00 66.50 72.00
UBS N
17:34:01 / 22.05.26
37.09 0.00% 0.00 37.09 0.0000
VAT N
17:31:12 / 22.05.26
617.20 0.00% 0.00 0.0000 619.00
Logitech N
87.36
0.00%
Lonza N
492.80
0.00%
Nestlé N
78.78
0.00%
Novartis N
119.46
0.00%
Partners N
858.80
0.00%
PSP N
147.00
0.00%
Roche I
339.40
0.00%
Roche PS
334.50
0.00%
Sandoz Group N
64.44
0.00%
Schindler N
250.00
0.00%
Schindler PS
259.00
0.00%
SGS Rg
87.66
0.00%
SIG Group N
11.71
0.00%
Sika N
147.00
0.00%
Sonova N
209.20
0.00%
Swiss Prime Site N
130.00
0.00%
Straumann N
89.90
0.00%
Sunrise N
42.84
0.00%
Swiss Life N
860.00
0.00%
Swiss Re N
120.05
0.00%
Swisscom N
679.00
0.00%
Swissquote N
408.40
0.00%
Temenos N
66.80
0.00%
UBS N
37.09
0.00%
VAT N
617.20
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Galderma Group N
17:30:43 / 22.05.26 		158.65 -2.13% 57.64% 3.52% -2.94% 7.49% 51.82% 0.00%
SGS Rg
17:30:43 / 22.05.26 		87.66 -3.52% -3.54% 1.55% 2.65% -9.24% 1.08% 8.52%
Straumann N
17:34:58 / 22.05.26 		89.90 -3.81% -21.31% 6.11% 7.02% 0.25% -16.57% -32.81%
Holcim N
17:30:46 / 22.05.26 		73.84 -5.04% 66.07% 4.18% 1.10% 6.95% 52.14% 157.69%
Zurich Insurance N
17:36:33 / 22.05.26 		567.60 -5.68% 5.35% -1.01% 4.96% -1.29% -3.30% 34.69%
Swiss Life N
17:31:12 / 22.05.26 		860.00 -6.20% 22.93% -0.02% -7.21% -0.97% 4.09% 63.68%
Barry Callebaut N
17:30:46 / 22.05.26 		1'210.00 -7.35% 0.50% 0.25% 9.01% -13.26% 51.25% -35.94%
Lonza N
17:35:01 / 22.05.26 		492.80 -8.37% -8.03% 5.23% 0.86% -7.05% -13.24% -12.78%
Givaudan N
17:32:23 / 22.05.26 		2'882.00 -8.39% -27.33% 4.99% 2.20% -5.91% -30.27% -4.28%
Richemont N
17:31:12 / 22.05.26 		155.75 -9.47% 12.94% 0.71% 3.25% 5.06% -1.49% 6.21%
Sika N
17:37:08 / 22.05.26 		147.00 -9.59% -31.88% 5.38% 1.14% -6.61% -34.02% -40.49%
Swiss Re N
17:34:16 / 22.05.26 		120.05 -9.63% -8.50% -3.07% -5.55% -10.41% -18.69% 33.21%
Flughafen Zürich N
17:30:46 / 22.05.26 		226.60 -10.01% 4.14% 4.62% 0.89% -11.28% -0.79% 34.16%
Amrize N
17:33:12 / 22.05.26 		39.03 -10.42% 0.00% 0.72% -13.67% -20.69% 0.00% 0.00%
Schindler N
17:30:43 / 22.05.26 		250.00 -11.19% 1.01% 0.40% -4.76% -11.03% -13.79% 36.31%
Partners N
17:31:12 / 22.05.26 		858.80 -12.58% -30.18% -3.70% -4.81% 2.04% -21.28% 2.14%
Schindler PS
17:30:46 / 22.05.26 		259.00 -13.44% 3.43% -0.38% -5.47% -12.20% -13.84% 36.28%
Galenica N
17:30:43 / 22.05.26 		83.40 -14.64% 12.17% 0.72% -1.77% -12.39% -6.34% 16.72%
Alcon N
17:38:39 / 22.05.26 		53.28 -15.80% -30.72% 3.62% -10.96% -18.46% -26.41% -24.83%
Temenos N
17:30:46 / 22.05.26 		66.80 -16.08% 4.21% -6.25% -9.42% -4.64% 9.78% -10.46%
Swissquote N
17:31:09 / 22.05.26 		408.40 -16.14% 17.36% 3.76% 3.08% -3.45% -13.98% 126.89%
Lindt N
17:30:43 / 22.05.26 		96'400.00 -17.18% -3.60% 0.10% -4.46% -23.25% -24.33% -10.91%
Geberit N
17:30:46 / 22.05.26 		505.60 -18.40% -1.75% 0.52% -5.60% -20.10% -16.04% 4.14%
Lindt PS
17:30:43 / 22.05.26 		9'430.00 -18.64% -6.36% 1.84% -2.43% -25.16% -28.23% -12.85%
Georg Fischer N
17:30:43 / 22.05.26 		42.82 -20.11% -37.63% 2.78% 0.75% -9.70% -33.30% -29.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:30:43 / 22.05.26 		78.78 0.00% 84.65
02.03.26 		70.29
26.01.26 		1'793'061
Novartis N
17:30:43 / 22.05.26 		119.46 0.00% 131.00
27.02.26 		107.68
05.01.26 		1'905'520
Partners N
17:31:12 / 22.05.26 		858.80 0.00% 1'097.50
16.01.26 		776.00
23.03.26 		117'930
PSP N
17:30:43 / 22.05.26 		147.00 0.00% 168.40
05.03.26 		140.80
05.01.26 		47'634
Richemont N
17:31:12 / 22.05.26 		155.75 0.00% 180.00
15.01.26 		127.20
23.03.26 		1'458'288
Roche I
17:30:43 / 22.05.26 		339.40 0.00% 381.88
24.02.26 		301.20
23.03.26 		23'615
Roche PS
17:30:47 / 22.05.26 		334.50 0.00% 374.90
24.02.26 		291.00
23.03.26 		572'463
Sandoz Group N
17:30:43 / 22.05.26 		64.44 0.00% 72.70
25.02.26 		56.94
05.01.26 		475'726
Schindler N
17:30:43 / 22.05.26 		250.00 0.00% 299.00
05.02.26 		244.50
26.03.26 		23'207
Schindler PS
17:30:46 / 22.05.26 		259.00 0.00% 314.20
05.02.26 		253.60
18.05.26 		98'312
SGS Rg
17:30:43 / 22.05.26 		87.66 0.00% 97.48
27.02.26 		81.36
02.04.26 		276'534
SIG Group N
17:30:43 / 22.05.26 		11.710 0.00% 13.420
07.05.26 		10.510
23.03.26 		772'236
Sika N
17:37:08 / 22.05.26 		147.00 0.00% 166.65
12.01.26 		120.35
23.03.26 		375'108
SMI Expanded PR
17:30:43 / 22.05.26 		1'849.57 0.00% 1'930.63
27.02.26 		1'659.95
23.03.26
SMI Expanded TR
17:30:43 / 22.05.26 		3'794.71 0.00% 3'854.88
27.02.26 		3'349.10
23.03.26
Sonova N
17:30:46 / 22.05.26 		209.20 0.00% 226.20
22.01.26 		163.00
23.03.26 		129'534
Straumann N
17:34:58 / 22.05.26 		89.90 0.00% 104.50
18.02.26 		73.02
23.03.26 		225'383
Swiss Life N
17:31:12 / 22.05.26 		860.00 0.00% 949.00
21.04.26 		793.00
12.03.26 		64'514
Swiss Prime Site N
17:31:12 / 22.05.26 		130.00 0.00% 147.60
27.02.26 		120.30
13.01.26 		66'696
Swiss Re N
17:34:16 / 22.05.26 		120.05 0.00% 138.70
27.02.26 		118.95
12.05.26 		1'100'896
Swisscom N
17:30:46 / 22.05.26 		679.00 0.00% 727.00
10.03.26 		570.50
05.01.26 		37'982
Swissquote N
17:31:09 / 22.05.26 		408.40 0.00% 509.00
06.01.26 		362.00
23.03.26 		29'506
Temenos N
17:30:46 / 22.05.26 		66.80 0.00% 87.00
15.01.26 		62.15
04.02.26 		144'712
UBS N
17:34:01 / 22.05.26 		37.09 0.00% 38.39
13.01.26 		28.25
23.03.26 		3'788'246
VAT N
17:31:12 / 22.05.26 		617.20 0.00% 629.60
07.05.26 		401.00
05.01.26 		49'191

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 25.05.26
635.41 1.83%
L&S Dax
23:00 / 25.05.26
25'399.00 1.67%
S&P 500 (ETF SPY)
02:04 / 23.05.26
745.64 0.39%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
06:11 / 26.05.26
0.9111 -0.05%
USD/CHF
06:11 / 26.05.26
0.7831 0.03%
Gold 1 Uz
06:11 / 26.05.26
4'538.29 -0.72%
Rohöl Brent
22:59 / 25.05.26
93.63 -5.11%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 Peach Property Group AG Kauf 0.02 4.91
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Peach Property Group AG Kauf 0.05 1.04
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.11 38.69
19.05.26 Investis Holding SA Kauf 0.27 147.50
18.05.26 Holcim Ltd Kauf 0.14 70.59
Mr Market

Landis+Gyr muss jetzt liefern

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