×

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
  • 23.07.2026 - 17:31:36
  • 3'980.39
  • -0.72%
  • -28.94
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:39:48 / 23.07.26
79.29 -7.98% -6.88 0.0000 0.0000
Novartis N
17:31:36 / 23.07.26
127.66 1.85% 2.32 0.0000 0.0000
Partners N
17:32:20 / 23.07.26
671.20 -0.15% -1.00 0.0000 670.00
PSP N
17:31:36 / 23.07.26
145.50 -0.95% -1.40 143.00 147.30
Richemont N
17:33:09 / 23.07.26
190.55 -2.48% -4.85 0.0000 190.00
Roche I
17:31:36 / 23.07.26
355.40 5.15% 17.40 340.00 0.0000
Roche PS
17:37:11 / 23.07.26
349.50 5.14% 17.10 349.50 0.0000
Sandoz Group N
17:39:16 / 23.07.26
64.52 0.88% 0.56 0.0000 0.0000
Schindler N
17:31:36 / 23.07.26
241.50 0.21% 0.50 239.50 246.00
Schindler PS
17:35:50 / 23.07.26
250.00 0.48% 1.20 251.00 261.40
SGS Rg
17:32:01 / 23.07.26
95.94 -0.04% -0.04 95.00 96.80
SIG Group N
17:31:36 / 23.07.26
13.840 0.65% 0.09 13.380 13.950
Sika N
17:31:36 / 23.07.26
154.00 -2.28% -3.60 0.0000 157.60
SMI Expanded PR
17:31:36 / 23.07.26
1'939.01 -0.72% -14.10
SMI Expanded TR
17:31:36 / 23.07.26
3'980.39 -0.72% -28.94
Sonova N
17:31:36 / 23.07.26
208.80 -1.23% -2.60 208.80 210.00
Straumann N
17:31:36 / 23.07.26
96.60 -0.70% -0.68 96.00 0.0000
Swiss Life N
17:31:36 / 23.07.26
942.80 -0.59% -5.60 939.00 0.0000
Swiss Prime Site N
17:34:22 / 23.07.26
131.10 -0.76% -1.00 131.00 132.40
Swiss Re N
17:38:37 / 23.07.26
132.40 0.68% 0.90 0.0000 132.80
Swisscom N
17:34:23 / 23.07.26
625.00 -0.32% -2.00 0.0000 640.00
Swissquote Grp Rg
17:31:36 / 23.07.26
40.66 -1.36% -0.56 41.50 41.50
Temenos N
17:34:25 / 23.07.26
61.30 -8.10% -5.40 0.0000 66.00
The Swatch Group I
17:32:05 / 23.07.26
173.45 -1.84% -3.25 172.00 173.00
UBS N
17:36:02 / 23.07.26
42.24 -1.52% -0.65 0.0000 0.0000
84.34
-1.17%
542.20
1.08%
79.29
-7.98%
127.66
1.85%
671.20
-0.15%
145.50
-0.95%
355.40
5.15%
349.50
5.14%
64.52
0.88%
241.50
0.21%
250.00
0.48%
95.94
-0.04%
13.84
0.65%
154.00
-2.28%
208.80
-1.23%
131.10
-0.76%
96.60
-0.70%
41.70
-0.33%
942.80
-0.59%
132.40
0.68%
625.00
-0.32%
40.66
-1.36%
61.30
-8.10%
173.45
-1.84%
42.24
-1.52%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Life N
17:31:36 / 23.07.26
942.80 3.45% 35.56% -0.13% 6.82% 2.84% 11.49% 73.83%
Zurich Insurance N
17:31:36 / 23.07.26
618.00 2.76% 14.77% 0.75% 5.32% 13.64% 10.67% 45.78%
PSP N
17:31:36 / 23.07.26
145.50 2.37% 13.96% 0.83% 0.34% -6.79% 4.75% 42.21%
Sonova N
17:31:36 / 23.07.26
208.80 2.08% -28.65% 0.77% 6.97% 21.96% -10.96% -11.10%
Roche PS
17:37:11 / 23.07.26
349.50 1.28% 30.10% 5.40% 4.24% 9.77% 31.84% 21.05%
Roche I
17:31:36 / 23.07.26
355.40 1.13% 25.27% 5.52% 3.43% 8.82% 27.12% 14.06%
Lonza N
17:33:11 / 23.07.26
542.20 -0.26% 0.11% -5.74% 0.93% 13.15% -4.27% 9.27%
Avolta N
17:37:43 / 23.07.26
45.98 -0.55% 29.00% -5.55% -16.25% 6.93% 5.80% 10.54%
Swiss Re N
17:38:37 / 23.07.26
132.40 -1.02% 0.23% -2.54% 4.46% 5.12% -10.12% 41.16%
Sunrise N
17:31:36 / 23.07.26
41.70 -1.37% 6.41% -1.14% 1.16% -10.63% -8.31% 0.00%
Georg Fischer N
17:31:36 / 23.07.26
51.90 -1.49% -23.09% 13.22% 20.47% 21.72% -17.22% -12.58%
Sika N
17:31:36 / 23.07.26
154.00 -3.08% -26.97% -3.63% -8.33% 7.17% -25.39% -38.96%
Holcim N
17:31:46 / 23.07.26
73.80 -4.30% 67.37% -1.10% -2.69% 1.82% 13.57% 144.51%
Adecco N
17:31:36 / 23.07.26
21.88 -4.84% -1.61% 13.13% 45.87% 22.10% -15.65% -32.95%
Amrize N
17:31:36 / 23.07.26
39.61 -7.46% 0.00% -4.51% -12.46% -7.37% -2.68% 0.00%
Flughafen Zürich N
17:31:36 / 23.07.26
228.40 -7.55% 6.99% -2.89% -9.94% 3.07% -1.13% 27.70%
Galenica N
17:31:36 / 23.07.26
87.15 -8.39% 20.38% -1.47% 1.51% 4.68% -1.47% 23.70%
Alcon N
17:31:36 / 23.07.26
54.70 -13.24% -28.61% -3.93% -1.87% -6.05% -25.50% -25.10%
Barry Callebaut N
17:31:36 / 23.07.26
1'097.00 -13.48% -6.15% -4.61% -4.53% -6.16% 4.28% -31.56%
Schindler N
17:31:36 / 23.07.26
241.50 -14.39% -2.63% -7.12% -7.29% -7.82% -16.00% 16.54%
Swissquote Grp Rg
17:31:36 / 23.07.26
40.66 -15.36% 18.45% -3.19% 6.44% 2.99% -23.43% 108.81%
Temenos N
17:34:25 / 23.07.26
61.30 -16.21% 4.06% -10.25% -5.33% -17.05% -15.97% -8.73%
Geberit N
17:34:20 / 23.07.26
510.80 -16.43% 0.62% -2.37% -5.65% -3.11% -18.89% 8.58%
Schindler PS
17:35:50 / 23.07.26
250.00 -16.84% -0.64% -7.13% -6.99% -8.56% -15.54% 15.03%
Lindt N
17:31:36 / 23.07.26
93'100.00 -17.70% -4.20% -5.58% -5.96% -7.73% -24.68% -10.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:39:48 / 23.07.26
79.29 -7.98% 82.04
09:10
79.29
17:31
87.09
22.07.26
70.29
26.01.26
9'831'838
Novartis N
17:31:36 / 23.07.26
127.66 1.85% 127.66
17:31
122.56
09:13
131.00
27.02.26
107.68
05.01.26
2'323'812
Partners N
17:32:20 / 23.07.26
671.20 -0.15% 681.40
13:04
669.00
09:01
1'097.50
16.01.26
632.40
26.06.26
76'203
PSP N
17:31:36 / 23.07.26
145.50 -0.95% 148.20
10:02
145.50
17:31
168.40
05.03.26
140.80
05.01.26
52'469
Richemont N
17:33:09 / 23.07.26
190.55 -2.48% 195.45
09:00
189.45
16:49
198.25
21.07.26
127.20
23.03.26
842'762
Roche I
17:31:36 / 23.07.26
355.40 5.15% 357.80
17:00
334.20
09:03
381.88
24.02.26
301.20
23.03.26
36'606
Roche PS
17:37:11 / 23.07.26
349.50 5.14% 352.20
17:00
329.90
09:03
374.90
24.02.26
291.00
23.03.26
1'029'351
Sandoz Group N
17:39:16 / 23.07.26
64.52 0.88% 65.14
13:33
63.02
09:12
74.72
30.06.26
56.94
05.01.26
570'335
Schindler N
17:31:36 / 23.07.26
241.50 0.21% 244.00
10:08
240.00
09:00
299.00
05.02.26
238.00
22.07.26
29'745
Schindler PS
17:35:50 / 23.07.26
250.00 0.48% 253.20
14:27
248.20
09:10
314.20
05.02.26
246.60
22.07.26
112'111
SGS Rg
17:32:01 / 23.07.26
95.94 -0.04% 96.50
16:22
95.16
13:42
97.48
27.02.26
81.36
02.04.26
379'537
SIG Group N
17:31:36 / 23.07.26
13.840 0.65% 13.900
15:43
13.640
09:24
14.730
06.07.26
10.510
23.03.26
585'542
Sika N
17:31:36 / 23.07.26
154.00 -2.28% 157.10
09:00
152.65
16:27
175.25
06.07.26
120.35
23.03.26
304'041
SMI Expanded PR
17:31:36 / 23.07.26
1'939.01 -0.72% 1'944.38
09:02
1'920.26
15:07
1'982.09
06.07.26
1'659.95
23.03.26
SMI Expanded TR
17:31:36 / 23.07.26
3'980.39 -0.72% 3'991.42
09:02
3'941.91
15:07
4'068.83
06.07.26
3'349.10
23.03.26
Sonova N
17:31:36 / 23.07.26
208.80 -1.23% 210.40
09:00
206.80
09:12
226.20
22.01.26
163.00
23.03.26
104'854
Straumann N
17:31:36 / 23.07.26
96.60 -0.70% 97.40
10:26
95.66
09:13
109.80
01.07.26
73.02
23.03.26
287'642
Swiss Life N
17:31:36 / 23.07.26
942.80 -0.59% 954.40
12:35
940.80
17:19
959.80
22.07.26
793.00
12.03.26
34'550
Swiss Prime Site N
17:34:22 / 23.07.26
131.10 -0.76% 133.60
10:22
131.10
17:31
147.60
27.02.26
120.30
13.01.26
92'999
Swiss Re N
17:38:37 / 23.07.26
132.40 0.68% 132.40
17:31
128.80
09:01
138.90
20.07.26
114.05
02.06.26
693'528
Swisscom N
17:34:23 / 23.07.26
625.00 -0.32% 631.00
12:28
622.00
15:29
727.00
10.03.26
570.50
05.01.26
51'071
Swissquote Grp Rg
17:31:36 / 23.07.26
40.66 -1.36% 41.28
09:03
40.26
14:45
50.90
06.01.26
36.20
23.03.26
182'229
Temenos N
17:34:25 / 23.07.26
61.30 -8.10% 63.65
11:18
59.20
09:16
87.00
15.01.26
59.20
23.07.26
567'113
The Swatch Group I
17:32:05 / 23.07.26
173.45 -1.84% 178.65
09:00
171.90
17:10
223.10
02.06.26
161.00
19.03.26
166'424
UBS N
17:36:02 / 23.07.26
42.24 -1.52% 42.98
09:00
41.94
15:12
44.44
15.07.26
28.25
23.03.26
4'129'050

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.07.26
14'214.95 -0.71%
Eurozone 50
17:30 / 23.07.26
640.34 -1.95%
L&S Dax
22:58 / 23.07.26
24'790.00 -1.47%
S&P 500 (ETF SPY)
00:40 / 24.07.26
738.18 -1.23%
VSMI Vola-Index
17:20 / 23.07.26
15.697 7.53%
EUR/CHF
01:22 / 24.07.26
0.9293 0.00%
USD/CHF
01:22 / 24.07.26
0.8167 0.00%
Gold 1 Uz
01:22 / 24.07.26
4'048.80 0.00%
Rohöl Brent
23:00 / 23.07.26
100.54 7.08%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.07.26
14'214.95 -0.71%

Top 5zur Gesamtübersicht

Roche PS
17:37 / 23.07.26
349.50 5.14%
Novartis N
17:31 / 23.07.26
127.66 1.85%
Lonza N
17:33 / 23.07.26
542.20 1.08%
Swiss Re N
17:38 / 23.07.26
132.40 0.68%
Zurich Insurance N
17:31 / 23.07.26
618.00 -0.06%

Flop 5zur Gesamtübersicht

Nestlé N
17:39 / 23.07.26
79.29 -7.98%
Givaudan N
17:37 / 23.07.26
3'177.00 -6.09%
Richemont N
17:33 / 23.07.26
190.55 -2.48%
Sika N
17:31 / 23.07.26
154.00 -2.28%
Amrize N
17:31 / 23.07.26
39.61 -1.76%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.07.26
19'932.10 -0.79%

Top 5zur Gesamtübersicht

Cosmo Pharma N
17:31 / 23.07.26
68.90 7.82%
GAM N
17:31 / 23.07.26
0.0680 7.59%
Roche I
17:31 / 23.07.26
355.40 5.15%
Roche PS
17:37 / 23.07.26
349.50 5.14%
Schlatter N
17:36 / 23.07.26
18.600 5.08%

Flop 5zur Gesamtübersicht

Cicor N
17:31 / 23.07.26
122.60 -12.05%
Temenos N
17:34 / 23.07.26
61.30 -8.10%
Nestlé N
17:39 / 23.07.26
79.29 -7.98%
Dätwyler I
17:33 / 23.07.26
141.20 -6.86%
Bystronic N
17:31 / 23.07.26
127.60 -6.31%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.07.26
2'259.86 -0.90%

Top 5zur Gesamtübersicht

Roche PS
17:37 / 23.07.26
349.50 5.14%
Novartis N
17:31 / 23.07.26
127.66 1.85%
Lonza N
17:33 / 23.07.26
542.20 1.08%
Sandoz Group N
17:39 / 23.07.26
64.52 0.88%
Swiss Re N
17:38 / 23.07.26
132.40 0.68%

Flop 5zur Gesamtübersicht

Nestlé N
17:39 / 23.07.26
79.29 -7.98%
Givaudan N
17:37 / 23.07.26
3'177.00 -6.09%
Lindt PS
17:31 / 23.07.26
9'150.00 -2.97%
Galderma Group N
17:31 / 23.07.26
169.30 -2.73%
Richemont N
17:33 / 23.07.26
190.55 -2.48%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 23.07.26
3'065.88 -0.81%

Top 5zur Gesamtübersicht

Roche I
17:31 / 23.07.26
355.40 5.15%
Sandoz Group N
17:39 / 23.07.26
64.52 0.88%
VAT N
17:31 / 23.07.26
647.60 0.68%
SIG Group N
17:31 / 23.07.26
13.840 0.65%
Schindler PS
17:35 / 23.07.26
250.00 0.48%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 23.07.26
61.30 -8.10%
Lindt PS
17:31 / 23.07.26
9'150.00 -2.97%
Barry Callebaut N
17:31 / 23.07.26
1'097.00 -2.92%
Lindt N
17:31 / 23.07.26
93'100.00 -2.82%
Galderma Group N
17:31 / 23.07.26
169.30 -2.73%

Management Transaktionen

Titel Typ Mio. Kurs
14.07.26 Curatis Holding AG Verk. 0.05 23.10
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
13.07.26 Infracore SA Kauf 0.11 52.94
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00

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