×

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
  • 23.06.2026 - 12:06:05
  • 3'903.03
  • -0.01%
  • -0.52
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
12:05:46 / 23.06.26
79.45 0.57% 0.45 79.45 79.48 495'550
Novartis N
12:06:04 / 23.06.26
122.20 1.60% 1.92 122.22 122.26 380'108
Partners N
12:06:04 / 23.06.26
660.20 -1.40% -9.40 660.00 660.40 79'094
PSP N
12:01:30 / 23.06.26
146.20 0.41% 0.60 146.20 146.40 9'526
Richemont N
12:06:05 / 23.06.26
179.65 -1.45% -2.65 179.65 179.75 113'180
Roche I
12:03:59 / 23.06.26
329.80 1.73% 5.60 330.00 330.40 2'816
Roche PS
12:05:13 / 23.06.26
325.20 2.07% 6.60 325.00 325.10 144'733
Sandoz Group N
12:05:34 / 23.06.26
69.34 -0.14% -0.10 69.32 69.34 150'677
Schindler N
12:05:46 / 23.06.26
259.00 -0.77% -2.00 258.50 259.50 3'887
Schindler PS
12:05:46 / 23.06.26
267.20 -0.60% -1.60 267.00 267.40 16'510
SGS Rg
12:05:41 / 23.06.26
89.90 0.07% 0.06 89.86 89.90 52'394
SIG Group N
12:03:09 / 23.06.26
12.250 -1.29% -0.16 12.240 12.260 52'663
Sika N
12:05:41 / 23.06.26
160.10 -2.14% -3.50 160.05 160.15 71'571
SMI Expanded PR
12:06:05 / 23.06.26
1'901.32 -0.01% -0.25
SMI Expanded TR
12:06:05 / 23.06.26
3'903.03 -0.01% -0.52
Sonova N
12:05:46 / 23.06.26
194.20 0.47% 0.90 194.10 194.30 25'719
Straumann N
12:05:46 / 23.06.26
103.50 -1.76% -1.85 103.45 103.50 34'029
Swiss Life N
12:03:42 / 23.06.26
887.40 -0.29% -2.60 887.20 887.60 6'998
Swiss Prime Site N
12:03:41 / 23.06.26
132.40 0.61% 0.80 132.20 132.40 10'192
Swiss Re N
12:06:05 / 23.06.26
123.95 -0.44% -0.55 123.95 124.00 193'938
Swisscom N
12:05:12 / 23.06.26
635.00 0.55% 3.50 634.50 635.50 13'315
Swissquote Grp Rg
12:05:15 / 23.06.26
38.56 -0.98% -0.38 38.54 38.60 55'580
Temenos N
12:05:38 / 23.06.26
65.15 0.70% 0.45 65.10 65.20 21'807
UBS N
12:06:05 / 23.06.26
41.00 -0.85% -0.35 40.99 41.01 751'038
VAT N
12:05:38 / 23.06.26
664.40 -6.00% -42.40 663.40 664.00 20'368
Logitech N
84.72
-2.08%
Lonza N
512.80
2.48%
Nestlé N
79.45
0.57%
Novartis N
122.20
1.60%
Partners N
660.20
-1.40%
PSP N
146.20
0.41%
Roche I
329.80
1.73%
Roche PS
325.20
2.07%
Sandoz Group N
69.34
-0.14%
Schindler N
259.00
-0.77%
Schindler PS
267.20
-0.60%
SGS Rg
89.90
0.07%
SIG Group N
12.25
-1.29%
Sika N
160.10
-2.14%
Sonova N
194.20
0.47%
Swiss Prime Site N
132.40
0.61%
Straumann N
103.50
-1.76%
Sunrise N
41.02
0.24%
Swiss Life N
887.40
-0.29%
Swiss Re N
123.95
-0.44%
Swisscom N
635.00
0.55%
Swissquote Grp Rg
38.56
-0.98%
Temenos N
65.15
0.70%
UBS N
41.00
-0.85%
VAT N
664.40
-6.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
12:05:46 / 23.06.26 		79.45 0.33% 5.50% -0.16% 0.09% 1.31% -3.09% -26.97%
Helvetia Baloise N
12:02:22 / 23.06.26 		208.60 0.29% 40.43% 0.77% -2.71% 1.56% 12.51% 69.60%
SGS Rg
12:05:41 / 23.06.26 		89.90 -1.12% -1.14% 0.04% 3.00% 6.90% 9.15% 7.41%
Flughafen Zürich N
12:01:54 / 23.06.26 		248.00 -1.35% 14.15% -0.64% 9.44% 0.00% 10.62% 36.11%
Holcim N
12:05:44 / 23.06.26 		75.06 -1.70% 71.92% -1.00% -0.48% 15.62% 29.50% 151.99%
Swiss Life N
12:03:42 / 23.06.26 		887.40 -2.92% 27.22% 1.39% 1.88% 2.61% 10.26% 68.31%
Zurich Insurance N
12:05:33 / 23.06.26 		581.40 -2.92% 8.43% 0.80% 2.29% 3.56% 4.87% 38.60%
Roche PS
12:05:13 / 23.06.26 		325.20 -2.93% 24.70% 0.37% -1.81% 3.34% 24.07% 15.92%
Roche I
12:03:59 / 23.06.26 		329.80 -3.00% 20.16% 0.00% -1.96% 0.79% 18.98% 10.75%
Sunrise N
12:02:27 / 23.06.26 		41.02 -3.54% 4.07% -2.19% -3.48% -13.31% -6.73% 0.00%
Swiss Re N
12:06:05 / 23.06.26 		123.95 -6.29% -5.11% 1.14% 3.51% -6.24% -9.06% 41.93%
Sonova N
12:05:46 / 23.06.26 		194.20 -6.66% -34.76% 0.41% -6.54% 8.49% -19.85% -16.54%
Lonza N
12:05:45 / 23.06.26 		512.80 -6.95% -6.61% 3.72% 4.33% 1.58% -10.04% -5.05%
Schindler N
12:05:46 / 23.06.26 		259.00 -7.28% 5.45% 0.58% 3.39% 4.02% -7.00% 38.17%
Schindler PS
12:05:46 / 23.06.26 		267.20 -10.16% 7.35% -0.45% 2.45% 2.61% -6.96% 35.55%
Barry Callebaut N
12:03:27 / 23.06.26 		1'141.00 -13.63% -6.31% 1.69% -4.04% -17.62% 28.13% -33.92%
Galenica N
12:01:02 / 23.06.26 		84.00 -13.77% 13.32% -0.65% 0.90% -7.54% -2.67% 18.58%
Geberit N
12:04:31 / 23.06.26 		519.40 -15.36% 1.90% -0.19% 2.85% -2.48% -16.58% 16.02%
Alcon N
12:05:46 / 23.06.26 		53.28 -16.59% -31.37% 1.45% 0.49% -10.09% -23.62% -26.61%
Temenos N
12:05:38 / 23.06.26 		65.15 -18.72% 0.94% -0.84% -3.34% -5.37% 7.95% -7.81%
Georg Fischer N
12:05:42 / 23.06.26 		42.26 -19.40% -37.07% -3.95% -2.45% 4.60% -33.08% -33.23%
Lindt N
12:02:47 / 23.06.26 		95'000.00 -20.02% -6.90% 2.15% 0.53% -16.81% -26.24% -13.80%
Swissquote Grp Rg
12:05:15 / 23.06.26 		38.56 -20.04% 11.90% -3.60% -6.54% -0.82% -10.95% 109.69%
Lindt PS
12:05:29 / 23.06.26 		9'255.00 -21.53% -9.68% 1.37% 0.33% -17.59% -29.19% -16.48%
Partners N
12:06:04 / 23.06.26 		660.20 -31.84% -45.56% -7.77% -22.77% -21.98% -34.01% -19.87%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
12:05:46 / 23.06.26 		79.45 0.57% 79.59
10:16 		78.86
09:04 		84.65
02.03.26 		70.29
26.01.26 		495'550
Novartis N
12:06:04 / 23.06.26 		122.20 1.60% 122.34
11:38 		120.74
09:01 		131.00
27.02.26 		107.68
05.01.26 		380'108
Partners N
12:06:04 / 23.06.26 		660.20 -1.40% 661.60
12:02 		646.60
09:02 		1'097.50
16.01.26 		646.60
23.06.26 		79'094
PSP N
12:01:30 / 23.06.26 		146.20 0.41% 146.40
09:20 		145.40
09:05 		168.40
05.03.26 		140.80
05.01.26 		9'526
Richemont N
12:06:05 / 23.06.26 		179.65 -1.45% 181.25
09:47 		179.20
11:54 		186.00
19.06.26 		127.20
23.03.26 		113'180
Roche I
12:03:59 / 23.06.26 		329.80 1.73% 331.20
10:44 		325.20
09:01 		381.88
24.02.26 		301.20
23.03.26 		2'816
Roche PS
12:05:13 / 23.06.26 		325.20 2.07% 326.00
10:36 		320.00
09:01 		374.90
24.02.26 		291.00
23.03.26 		144'733
Sandoz Group N
12:05:34 / 23.06.26 		69.34 -0.14% 69.50
11:50 		68.04
10:23 		72.70
25.02.26 		56.94
05.01.26 		150'677
Schindler N
12:05:46 / 23.06.26 		259.00 -0.77% 265.00
09:01 		258.00
09:03 		299.00
05.02.26 		244.50
26.03.26 		3'887
Schindler PS
12:05:46 / 23.06.26 		267.20 -0.60% 269.00
09:01 		266.00
09:02 		314.20
05.02.26 		253.60
18.05.26 		16'510
SGS Rg
12:05:41 / 23.06.26 		89.90 0.07% 89.92
11:51 		88.72
09:36 		97.48
27.02.26 		81.36
02.04.26 		52'394
SIG Group N
12:03:09 / 23.06.26 		12.250 -1.29% 12.340
09:01 		12.190
10:02 		13.420
07.05.26 		10.510
23.03.26 		52'663
Sika N
12:05:41 / 23.06.26 		160.10 -2.14% 161.75
09:01 		159.60
10:48 		167.70
19.06.26 		120.35
23.03.26 		71'571
SMI Expanded PR
12:06:05 / 23.06.26 		1'901.32 -0.01% 1'902.38
12:03 		1'890.84
09:03 		1'930.63
27.02.26 		1'659.95
23.03.26
SMI Expanded TR
12:06:05 / 23.06.26 		3'903.03 -0.01% 3'905.20
12:03 		3'881.51
09:03 		3'905.20
23.06.26 		3'349.10
23.03.26
Sonova N
12:05:46 / 23.06.26 		194.20 0.47% 196.90
09:01 		193.20
09:34 		226.20
22.01.26 		163.00
23.03.26 		25'719
Straumann N
12:05:46 / 23.06.26 		103.50 -1.76% 104.80
09:02 		102.95
11:16 		107.05
19.06.26 		73.02
23.03.26 		34'029
Swiss Life N
12:03:42 / 23.06.26 		887.40 -0.29% 888.00
09:02 		883.40
09:46 		949.00
21.04.26 		793.00
12.03.26 		6'998
Swiss Prime Site N
12:03:41 / 23.06.26 		132.40 0.61% 132.60
09:20 		131.50
09:02 		147.60
27.02.26 		120.30
13.01.26 		10'192
Swiss Re N
12:06:05 / 23.06.26 		123.95 -0.44% 124.60
11:14 		123.35
09:43 		138.70
27.02.26 		114.05
02.06.26 		193'938
Swisscom N
12:05:12 / 23.06.26 		635.00 0.55% 635.50
11:37 		628.00
09:29 		727.00
10.03.26 		570.50
05.01.26 		13'315
Swissquote Grp Rg
12:05:15 / 23.06.26 		38.56 -0.98% 38.60
11:29 		37.60
09:02 		50.90
06.01.26 		36.20
23.03.26 		55'580
Temenos N
12:05:38 / 23.06.26 		65.15 0.70% 65.55
10:43 		64.00
09:01 		87.00
15.01.26 		62.15
04.02.26 		21'807
UBS N
12:06:05 / 23.06.26 		41.00 -0.85% 41.07
09:21 		40.76
10:34 		41.42
22.06.26 		28.25
23.03.26 		751'038
VAT N
12:05:38 / 23.06.26 		664.40 -6.00% 685.80
09:09 		660.40
11:29 		706.80
22.06.26 		401.00
05.01.26 		20'368

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:06 / 23.06.26
13'863.10 0.11%
Eurozone 50
12:21 / 23.06.26
648.61 -1.55%
L&S Dax
12:21 / 23.06.26
24'883.50 -0.84%
S&P 500 (ETF SPY)
02:04 / 23.06.26
744.39 -0.31%
VSMI Vola-Index
12:06 / 23.06.26
13.099 1.33%
EUR/CHF
12:21 / 23.06.26
0.9241 0.01%
USD/CHF
12:21 / 23.06.26
0.8101 0.15%
Gold 1 Uz
12:20 / 23.06.26
4'131.29 -1.44%
Rohöl Brent
12:21 / 23.06.26
77.69 -0.34%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:06 / 23.06.26
13'863.10 0.11%

Top 5zur Gesamtübersicht

Lonza N
12:05 / 23.06.26
512.80 2.48%
Roche PS
12:05 / 23.06.26
325.20 2.07%
Novartis N
12:06 / 23.06.26
122.20 1.60%
Alcon N
12:05 / 23.06.26
53.28 0.95%
Nestlé N
12:05 / 23.06.26
79.45 0.57%

Flop 5zur Gesamtübersicht

ABB N
12:05 / 23.06.26
86.34 -2.51%
Amrize N
12:05 / 23.06.26
42.85 -2.44%
Sika N
12:05 / 23.06.26
160.10 -2.14%
Logitech N
12:05 / 23.06.26
84.72 -2.08%
Holcim N
12:05 / 23.06.26
75.06 -1.81%
NAME INTRADAY KURS +/-%
SPI
12:06 / 23.06.26
19'554.07 -0.09%

Top 5zur Gesamtübersicht

Addex N
11:47 / 23.06.26
0.0458 5.53%
Arbonia N
11:55 / 23.06.26
3.650 3.25%
Lonza N
12:05 / 23.06.26
512.80 2.48%
Relief Therapeutics N
12:04 / 23.06.26
0.2355 2.39%
EvoNext Hldgs N
11:32 / 23.06.26
1.780 2.30%

Flop 5zur Gesamtübersicht

Comet N
12:04 / 23.06.26
402.60 -7.87%
Komax N
12:01 / 23.06.26
46.55 -7.09%
R&S Group Hldg N-A
12:04 / 23.06.26
25.10 -6.83%
VAT N
12:05 / 23.06.26
664.40 -6.00%
GAM N
11:34 / 23.06.26
0.0662 -5.43%
NAME INTRADAY KURS +/-%
SLI
12:06 / 23.06.26
2'222.14 -0.23%

Top 5zur Gesamtübersicht

Lonza N
12:05 / 23.06.26
512.80 2.48%
Roche PS
12:05 / 23.06.26
325.20 2.07%
Lindt PS
12:05 / 23.06.26
9'255.00 1.76%
Novartis N
12:06 / 23.06.26
122.20 1.60%
Alcon N
12:05 / 23.06.26
53.28 0.95%

Flop 5zur Gesamtübersicht

VAT N
12:05 / 23.06.26
664.40 -6.00%
ABB N
12:05 / 23.06.26
86.34 -2.51%
Amrize N
12:05 / 23.06.26
42.85 -2.44%
Sika N
12:05 / 23.06.26
160.10 -2.14%
Logitech N
12:05 / 23.06.26
84.72 -2.08%
NAME INTRADAY KURS +/-%
SMIM
12:06 / 23.06.26
3'093.23 -0.59%

Top 5zur Gesamtübersicht

Lindt N
12:02 / 23.06.26
95'000.00 2.04%
Lindt PS
12:05 / 23.06.26
9'255.00 1.76%
Roche I
12:03 / 23.06.26
329.80 1.73%
Avolta N
12:05 / 23.06.26
52.05 1.17%
Barry Callebaut N
12:03 / 23.06.26
1'141.00 1.15%

Flop 5zur Gesamtübersicht

VAT N
12:05 / 23.06.26
664.40 -6.00%
DocMorris N
11:55 / 23.06.26
7.740 -3.61%
Accelleron N
12:05 / 23.06.26
83.05 -3.43%
Belimo N
12:06 / 23.06.26
903.00 -2.96%
Amrize N
12:05 / 23.06.26
42.85 -2.44%

Management Transaktionen

Titel Typ Mio. Kurs
18.06.26 Sonova Holding AG Kauf 0.03 196.24
18.06.26 Implenia AG Verk. 0.97 74.69
18.06.26 Implenia AG Verk. 0.73 75.40
18.06.26 Alpine Select AG Verk. 0.01 9.10
17.06.26 Implenia AG Verk. 0.11 73.20
17.06.26 Burkhalter Holding AG Verk. 0.00 166.00
17.06.26 V-ZUG Holding AG Kauf 0.02 39.99
17.06.26 Burkhalter Holding AG Kauf 0.00 164.07
16.06.26 V-ZUG Holding AG Kauf 0.02 39.67
16.06.26 Interroll Holding AG Kauf 0.02 1'404.00
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