×

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 - 17:36:34
  • 3'918.32
  • 0.38%
  • 14.77
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:33:22 / 23.06.26
80.22 1.54% 1.22 0.0000 0.0000
Novartis N
17:33:13 / 23.06.26
123.42 2.61% 3.14 0.0000 0.0000
Partners N
17:39:37 / 23.06.26
653.80 -2.36% -15.80 0.0000 0.0000
PSP N
17:32:46 / 23.06.26
145.70 0.07% 0.10 145.10 147.00
Richemont N
17:32:13 / 23.06.26
178.35 -2.17% -3.95 177.20 0.0000
Roche I
17:31:21 / 23.06.26
331.00 2.10% 6.80 0.0000 334.00
Roche PS
17:39:37 / 23.06.26
325.20 2.07% 6.60 0.0000 0.0000
Sandoz Group N
17:31:21 / 23.06.26
70.50 1.53% 1.06 0.0000 0.0000
Schindler N
17:31:21 / 23.06.26
257.50 -1.34% -3.50 254.50 254.50
Schindler PS
17:32:06 / 23.06.26
266.40 -0.89% -2.40 265.00 274.40
SGS Rg
17:39:23 / 23.06.26
90.46 0.69% 0.62 89.50 90.90
SIG Group N
17:31:21 / 23.06.26
12.250 -1.29% -0.16 12.010 12.600
Sika N
17:31:21 / 23.06.26
161.05 -1.56% -2.55 0.0000 0.0000
SMI Expanded PR
17:36:34 / 23.06.26
1'908.77 0.38% 7.20
SMI Expanded TR
17:36:34 / 23.06.26
3'918.32 0.38% 14.77
Sonova N
17:37:14 / 23.06.26
192.30 -0.52% -1.00 192.00 192.00
Straumann N
17:31:21 / 23.06.26
102.70 -2.52% -2.65 104.00 104.00
Swiss Life N
17:37:51 / 23.06.26
886.00 -0.45% -4.00 0.0000 890.00
Swiss Prime Site N
17:32:46 / 23.06.26
132.10 0.38% 0.50 133.10 133.10
Swiss Re N
17:35:16 / 23.06.26
124.95 0.36% 0.45 0.0000 0.0000
Swisscom N
17:31:21 / 23.06.26
638.00 1.03% 6.50 635.00 642.50
Swissquote Grp Rg
17:31:23 / 23.06.26
38.92 -0.05% -0.02 0.0000 39.20
Temenos N
17:31:21 / 23.06.26
65.50 1.24% 0.80 64.50 65.95
UBS N
17:31:21 / 23.06.26
40.88 -1.14% -0.47 0.0000 0.0000
VAT N
17:31:21 / 23.06.26
668.80 -5.38% -38.00 660.00 670.00
84.82
-1.96%
515.20
2.96%
80.22
1.54%
123.42
2.61%
653.80
-2.36%
145.70
0.07%
331.00
2.10%
325.20
2.07%
70.50
1.53%
257.50
-1.34%
266.40
-0.89%
90.46
0.69%
12.25
-1.29%
161.05
-1.56%
192.30
-0.52%
132.10
0.38%
102.70
-2.52%
41.36
1.08%
886.00
-0.45%
124.95
0.36%
638.00
1.03%
38.92
-0.05%
65.50
1.24%
40.88
-1.14%
668.80
-5.38%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
17:33:22 / 23.06.26
80.22 0.33% 5.50% 0.80% 1.06% 2.30% -2.15% -26.97%
Helvetia Baloise N
17:31:21 / 23.06.26
210.80 0.29% 40.43% 1.84% -1.68% 2.63% 13.70% 69.60%
SGS Rg
17:39:23 / 23.06.26
90.46 -1.12% -1.14% 0.67% 3.64% 7.56% 9.83% 7.41%
Flughafen Zürich N
17:31:21 / 23.06.26
246.40 -1.35% 14.15% -1.28% 8.74% -0.65% 9.90% 36.11%
Holcim N
17:31:21 / 23.06.26
75.84 -1.70% 71.92% 0.03% 0.56% 16.82% 30.85% 151.99%
Swiss Life N
17:37:51 / 23.06.26
886.00 -2.92% 27.22% 1.23% 1.72% 2.45% 10.09% 68.31%
Zurich Insurance N
17:31:21 / 23.06.26
584.80 -2.92% 8.43% 1.39% 2.89% 4.17% 5.48% 38.60%
Roche PS
17:39:37 / 23.06.26
325.20 -2.93% 24.70% 0.37% -1.81% 3.34% 24.07% 15.92%
Roche I
17:31:21 / 23.06.26
331.00 -3.00% 20.16% 0.36% -1.61% 1.16% 19.41% 10.75%
Sunrise N
17:36:34 / 23.06.26
41.36 -3.54% 4.07% -1.38% -2.68% -12.60% -5.96% 0.00%
Swiss Re N
17:35:16 / 23.06.26
124.95 -6.29% -5.11% 1.96% 4.34% -5.48% -8.33% 41.93%
Sonova N
17:37:14 / 23.06.26
192.30 -6.66% -34.76% -0.57% -7.46% 7.43% -20.64% -16.54%
Lonza N
17:31:21 / 23.06.26
515.20 -6.95% -6.61% 4.21% 4.82% 2.06% -9.61% -5.05%
Schindler N
17:31:21 / 23.06.26
257.50 -7.28% 5.45% 0.00% 2.79% 3.41% -7.54% 38.17%
Schindler PS
17:32:06 / 23.06.26
266.40 -10.16% 7.35% -0.75% 2.15% 2.30% -7.24% 35.55%
Barry Callebaut N
17:31:21 / 23.06.26
1'150.00 -13.63% -6.31% 2.50% -3.28% -16.97% 29.14% -33.92%
Galenica N
17:31:21 / 23.06.26
84.60 -13.77% 13.32% 0.06% 1.62% -6.88% -1.97% 18.58%
Geberit N
17:36:42 / 23.06.26
519.60 -15.36% 1.90% -0.15% 2.89% -2.44% -16.54% 16.02%
Alcon N
17:39:37 / 23.06.26
53.28 -16.59% -31.37% 1.45% 0.49% -10.09% -23.62% -26.61%
Temenos N
17:31:21 / 23.06.26
65.50 -18.72% 0.94% -0.30% -2.82% -4.87% 8.53% -7.81%
Georg Fischer N
17:31:21 / 23.06.26
42.50 -19.40% -37.07% -3.41% -1.89% 5.20% -32.70% -33.23%
Lindt N
17:31:21 / 23.06.26
97'200.00 -20.02% -6.90% 4.52% 2.86% -14.89% -24.53% -13.80%
Swissquote Grp Rg
17:31:23 / 23.06.26
38.92 -20.04% 11.90% -2.70% -5.67% 0.10% -10.12% 109.69%
Lindt PS
17:31:21 / 23.06.26
9'540.00 -21.53% -9.68% 4.49% 3.41% -15.05% -27.01% -16.48%
Partners N
17:39:37 / 23.06.26
653.80 -31.84% -45.56% -8.66% -23.51% -22.74% -34.65% -19.87%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:33:22 / 23.06.26
80.22 1.54% 80.57
16:28
78.86
09:04
84.65
02.03.26
70.29
26.01.26
2'422'491
Novartis N
17:33:13 / 23.06.26
123.42 2.61% 123.42
17:31
120.74
09:01
131.00
27.02.26
107.68
05.01.26
2'389'307
Partners N
17:39:37 / 23.06.26
653.80 -2.36% 665.00
14:44
646.60
09:02
1'097.50
16.01.26
646.60
23.06.26
178'821
PSP N
17:32:46 / 23.06.26
145.70 0.07% 146.40
09:20
145.30
17:03
168.40
05.03.26
140.80
05.01.26
55'910
Richemont N
17:32:13 / 23.06.26
178.35 -2.17% 181.25
09:47
177.95
17:18
186.00
19.06.26
127.20
23.03.26
546'077
Roche I
17:31:21 / 23.06.26
331.00 2.10% 331.80
17:18
325.20
09:01
381.88
24.02.26
301.20
23.03.26
22'214
Roche PS
17:39:37 / 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
694'652
Sandoz Group N
17:31:21 / 23.06.26
70.50 1.53% 70.74
16:53
68.04
10:23
72.70
25.02.26
56.94
05.01.26
729'054
Schindler N
17:31:21 / 23.06.26
257.50 -1.34% 265.00
09:01
257.50
17:31
299.00
05.02.26
244.50
26.03.26
26'577
Schindler PS
17:32:06 / 23.06.26
266.40 -0.89% 269.00
09:01
266.00
09:02
314.20
05.02.26
253.60
18.05.26
87'513
SGS Rg
17:39:23 / 23.06.26
90.46 0.69% 90.58
16:29
88.72
09:36
97.48
27.02.26
81.36
02.04.26
257'771
SIG Group N
17:31:21 / 23.06.26
12.250 -1.29% 12.340
09:01
11.960
15:21
13.420
07.05.26
10.510
23.03.26
899'998
Sika N
17:31:21 / 23.06.26
161.05 -1.56% 161.75
09:01
159.10
13:17
167.70
19.06.26
120.35
23.03.26
293'498
SMI Expanded PR
17:36:34 / 23.06.26
1'908.77 0.38% 1'908.77
17:36
1'890.84
09:03
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:36:34 / 23.06.26
3'918.32 0.38% 3'918.32
17:36
3'881.51
09:03
3'918.32
23.06.26
3'349.10
23.03.26
Sonova N
17:37:14 / 23.06.26
192.30 -0.52% 196.90
09:01
192.30
17:31
226.20
22.01.26
163.00
23.03.26
141'655
Straumann N
17:31:21 / 23.06.26
102.70 -2.52% 104.80
09:02
102.40
17:19
107.05
19.06.26
73.02
23.03.26
281'931
Swiss Life N
17:37:51 / 23.06.26
886.00 -0.45% 889.80
16:31
883.40
09:46
949.00
21.04.26
793.00
12.03.26
29'810
Swiss Prime Site N
17:32:46 / 23.06.26
132.10 0.38% 132.60
09:20
131.50
09:02
147.60
27.02.26
120.30
13.01.26
101'577
Swiss Re N
17:35:16 / 23.06.26
124.95 0.36% 125.00
17:19
123.35
09:43
138.70
27.02.26
114.05
02.06.26
591'658
Swisscom N
17:31:21 / 23.06.26
638.00 1.03% 641.50
15:50
628.00
09:29
727.00
10.03.26
570.50
05.01.26
64'594
Swissquote Grp Rg
17:31:23 / 23.06.26
38.92 -0.05% 39.00
16:49
37.60
09:02
50.90
06.01.26
36.20
23.03.26
189'913
Temenos N
17:31:21 / 23.06.26
65.50 1.24% 65.85
14:57
64.00
09:01
87.00
15.01.26
62.15
04.02.26
113'183
UBS N
17:31:21 / 23.06.26
40.88 -1.14% 41.07
09:21
40.65
15:57
41.42
22.06.26
28.25
23.03.26
3'789'833
VAT N
17:31:21 / 23.06.26
668.80 -5.38% 685.80
09:09
657.80
15:10
706.80
22.06.26
401.00
05.01.26
87'512

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.06.26
13'910.70 0.45%
Eurozone 50
17:30 / 23.06.26
647.99 -1.64%
L&S Dax
22:59 / 23.06.26
24'922.00 -0.69%
S&P 500 (ETF SPY)
23:05 / 23.06.26
733.58 -0.31%
VSMI Vola-Index
17:20 / 23.06.26
13.031 0.80%
EUR/CHF
00:29 / 24.06.26
0.9213 -0.06%
USD/CHF
00:29 / 24.06.26
0.8096 -0.02%
Gold 1 Uz
00:29 / 24.06.26
4'108.25 -0.05%
Rohöl Brent
23:00 / 23.06.26
76.90 -1.35%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.06.26
13'910.70 0.45%

Top 5zur Gesamtübersicht

Lonza N
17:31 / 23.06.26
515.20 2.96%
Novartis N
17:33 / 23.06.26
123.42 2.61%
Roche PS
17:39 / 23.06.26
325.20 2.07%
Nestlé N
17:33 / 23.06.26
80.22 1.54%
Swisscom N
17:31 / 23.06.26
638.00 1.03%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 23.06.26
86.10 -2.78%
Partners N
17:39 / 23.06.26
653.80 -2.36%
Richemont N
17:32 / 23.06.26
178.35 -2.17%
Logitech N
17:31 / 23.06.26
84.82 -1.96%
Sika N
17:31 / 23.06.26
161.05 -1.56%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.06.26
19'628.72 0.30%

Top 5zur Gesamtübersicht

Addex N
17:31 / 23.06.26
0.0456 5.07%
Lindt PS
17:31 / 23.06.26
9'540.00 4.89%
Lindt N
17:31 / 23.06.26
97'200.00 4.40%
Newron Pharma N
17:31 / 23.06.26
12.700 4.10%
SMGH N
17:31 / 23.06.26
26.30 3.75%

Flop 5zur Gesamtübersicht

Komax N
17:31 / 23.06.26
42.70 -14.77%
Comet N
17:31 / 23.06.26
400.80 -8.28%
LEM N
17:31 / 23.06.26
454.00 -5.81%
VAT N
17:31 / 23.06.26
668.80 -5.38%
INFICON HLDG N
17:31 / 23.06.26
178.20 -5.11%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.06.26
2'231.24 0.18%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 23.06.26
9'540.00 4.89%
Lonza N
17:31 / 23.06.26
515.20 2.96%
Novartis N
17:33 / 23.06.26
123.42 2.61%
Roche PS
17:39 / 23.06.26
325.20 2.07%
Nestlé N
17:33 / 23.06.26
80.22 1.54%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 23.06.26
668.80 -5.38%
ABB N
17:31 / 23.06.26
86.10 -2.78%
Straumann N
17:31 / 23.06.26
102.70 -2.52%
Partners N
17:39 / 23.06.26
653.80 -2.36%
Richemont N
17:32 / 23.06.26
178.35 -2.17%
NAME INTRADAY KURS +/-%
SMIM
17:36 / 23.06.26
3'112.27 0.02%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 23.06.26
9'540.00 4.89%
Lindt N
17:31 / 23.06.26
97'200.00 4.40%
Roche I
17:31 / 23.06.26
331.00 2.10%
Barry Callebaut N
17:31 / 23.06.26
1'150.00 1.95%
Sandoz Group N
17:31 / 23.06.26
70.50 1.53%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 23.06.26
668.80 -5.38%
Accelleron N
17:31 / 23.06.26
83.45 -2.97%
Dottikon ES N
17:31 / 23.06.26
278.00 -2.80%
Straumann N
17:31 / 23.06.26
102.70 -2.52%
Clariant N
17:31 / 23.06.26
7.430 -1.98%

Management Transaktionen

Titel Typ Mio. Kurs
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
18.06.26 Sonova Holding AG Kauf 0.03 196.24
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
17.06.26 Implenia AG Verk. 0.11 73.20
16.06.26 Interroll Holding AG Kauf 0.02 1'404.00
16.06.26 WISeKey International Holding AG Kauf 0.03 2.50

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