Der wöchentliche Aktivitätsindex der Bundesbank ist seit September stark gestiegen, während Dax und MDax stagnieren. «Wachen die Märkte auf?», fragt die Bank. Auf einer Konferenz von Berenberg schüren einige deutsche Konzern- und Finanzchefs ebenfalls Hoffnung auf Besserung.
×
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
- 05.12.2025 - 17:33:06
- 3'547.80
- 0.23%
- 8.01
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:33:40 / 05.12.25 |
78.82 | -0.57% | -0.45 | 0.0000 | 79.00 | ||
|
Novartis N 17:39:22 / 05.12.25 |
107.08 | 0.19% | 0.20 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:57 / 05.12.25 |
956.80 | 1.92% | 18.00 | 0.0000 | 0.0000 | ||
|
PSP N 17:34:57 / 05.12.25 |
140.10 | -0.85% | -1.20 | 139.00 | 142.10 | ||
|
Richemont N 17:30:57 / 05.12.25 |
173.45 | 0.20% | 0.35 | 0.0000 | 0.0000 | ||
|
Roche GS 17:33:53 / 05.12.25 |
310.90 | 0.26% | 0.80 | 0.0000 | 0.0000 | ||
|
Roche I 17:30:57 / 05.12.25 |
321.60 | -0.37% | -1.20 | 315.00 | 330.00 | ||
|
Sandoz Group N 17:36:23 / 05.12.25 |
57.70 | 1.19% | 0.68 | 0.0000 | 0.0000 | ||
|
Schindler N 17:30:57 / 05.12.25 |
273.50 | -0.18% | -0.50 | 265.00 | 277.00 | ||
|
Schindler PS 17:34:57 / 05.12.25 |
287.80 | -0.21% | -0.60 | 282.00 | 290.00 | ||
|
SGS Rg 17:34:29 / 05.12.25 |
90.58 | -0.57% | -0.52 | 90.50 | 92.48 | ||
|
SIG Group N 17:30:57 / 05.12.25 |
9.495 | 1.17% | 0.11 | 9.400 | 9.490 | ||
|
Sika N 17:30:58 / 05.12.25 |
160.25 | 2.40% | 3.75 | 0.0000 | 162.00 | ||
|
SMI Expanded PR 17:33:06 / 05.12.25 |
1'776.95 | 0.23% | 4.01 | ||||
|
SMI Expanded TR 17:33:06 / 05.12.25 |
3'547.80 | 0.23% | 8.01 | ||||
|
Sonova N 17:30:57 / 05.12.25 |
202.30 | 1.05% | 2.10 | 201.00 | 203.30 | ||
|
Straumann N 17:34:57 / 05.12.25 |
91.70 | -0.17% | -0.16 | 90.80 | 93.00 | ||
|
Swiss Life N 17:30:57 / 05.12.25 |
874.80 | 0.28% | 2.40 | 868.00 | 0.0000 | ||
|
Swiss Prime Site N 17:34:57 / 05.12.25 |
117.90 | -0.51% | -0.60 | 117.80 | 118.70 | ||
|
Swiss Re N 17:32:18 / 05.12.25 |
129.45 | -6.53% | -9.05 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:30:57 / 05.12.25 |
557.50 | -0.62% | -3.50 | 557.00 | 562.00 | ||
|
Swissquote N 17:30:57 / 05.12.25 |
463.80 | 0.83% | 3.80 | 460.00 | 460.00 | ||
|
Temenos N 17:34:57 / 05.12.25 |
77.50 | 2.38% | 1.80 | 75.20 | 78.80 | ||
|
UBS N 17:39:22 / 05.12.25 |
32.57 | 4.09% | 1.28 | 0.0000 | 0.0000 | ||
|
VAT N 17:34:29 / 05.12.25 |
391.00 | -2.62% | -10.50 | 0.0000 | 399.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SMI Expanded PR 17:33:06 / 05.12.25 |
1'776.95 | 11.43% | 14.80% | 0.69% | 4.81% | 5.26% | 9.91% | 13.16% |
|
Swisscom N 17:30:57 / 05.12.25 |
557.50 | 11.20% | 10.87% | -3.30% | -7.55% | -5.99% | 9.21% | 9.61% |
|
Schindler N 17:30:57 / 05.12.25 |
273.50 | 10.71% | 37.34% | 0.37% | 1.86% | -8.83% | 7.68% | 56.93% |
|
Flughafen Zürich N 17:34:57 / 05.12.25 |
240.20 | 10.20% | 36.56% | 0.25% | 1.69% | -1.56% | 8.98% | 51.20% |
|
PSP N 17:34:57 / 05.12.25 |
140.10 | 9.62% | 20.15% | -1.48% | -0.14% | 3.62% | 8.77% | 33.68% |
|
Zurich Insurance N 17:31:17 / 05.12.25 |
575.40 | 6.46% | 30.48% | -0.31% | 1.55% | 0.74% | 3.41% | 27.47% |
|
Nestlé N 17:33:40 / 05.12.25 |
78.82 | 5.86% | -18.71% | -1.27% | -0.38% | 8.00% | 4.04% | -29.85% |
|
Swiss Re N 17:32:18 / 05.12.25 |
129.45 | 5.56% | 46.47% | -8.55% | -12.03% | -9.32% | -1.41% | 63.60% |
|
Sunrise N 17:30:57 / 05.12.25 |
40.78 | 3.31% | 0.00% | -2.21% | -5.34% | -16.98% | -1.84% | 0.00% |
|
Barry Callebaut N 17:31:00 / 05.12.25 |
1'245.00 | 2.66% | -12.90% | -3.26% | 4.18% | 8.26% | -4.60% | -33.76% |
|
Lonza N 17:34:57 / 05.12.25 |
543.20 | 2.35% | 55.05% | -1.24% | 2.41% | -0.80% | 4.02% | 8.81% |
|
Adecco N 17:34:29 / 05.12.25 |
21.96 | 1.25% | -45.14% | -2.23% | -9.26% | -3.00% | -8.27% | -31.06% |
|
SGS Rg 17:34:29 / 05.12.25 |
90.58 | 0.24% | 25.59% | -1.71% | 0.09% | 6.04% | 2.49% | 1.09% |
|
Julius Bär N 17:32:34 / 05.12.25 |
57.98 | -2.56% | 21.23% | 1.01% | 6.66% | 0.49% | -1.26% | 3.51% |
|
Ems-Chemie N 17:30:57 / 05.12.25 |
545.50 | -10.30% | -19.46% | -0.46% | 0.28% | -9.31% | -13.62% | -18.38% |
|
Givaudan N 17:30:57 / 05.12.25 |
3'348.00 | -15.73% | -4.08% | -1.15% | -0.18% | -1.85% | -15.20% | 5.49% |
|
Alcon N 17:34:57 / 05.12.25 |
65.40 | -17.50% | -3.35% | 2.41% | 10.81% | 4.37% | -14.55% | -3.29% |
|
Straumann N 17:34:57 / 05.12.25 |
91.70 | -19.60% | -32.26% | 0.11% | -5.05% | -0.33% | -20.98% | -17.24% |
|
Kühne + Nagel N 17:34:29 / 05.12.25 |
163.85 | -21.75% | -43.89% | 1.71% | 8.58% | -0.91% | -22.31% | -29.03% |
|
Georg Fischer N 17:34:57 / 05.12.25 |
53.30 | -23.23% | -13.75% | 0.47% | 4.82% | -17.87% | -24.56% | -8.74% |
|
Partners N 17:30:57 / 05.12.25 |
956.80 | -23.67% | -22.61% | 0.42% | 1.51% | -11.04% | -26.63% | 3.07% |
|
Clariant N 17:30:57 / 05.12.25 |
7.340 | -24.89% | -37.19% | 0.82% | 7.08% | -9.21% | -28.15% | -47.07% |
|
Sika N 17:30:58 / 05.12.25 |
160.25 | -27.48% | -42.82% | 1.26% | 5.29% | -13.35% | -31.40% | -35.14% |
|
Sonova N 17:30:57 / 05.12.25 |
202.30 | -32.43% | -27.04% | 1.10% | -4.26% | -14.96% | -31.93% | -20.08% |
|
SIG Group N 17:30:57 / 05.12.25 |
9.495 | -47.51% | -51.50% | -2.47% | 14.60% | -26.45% | -46.84% | -55.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:33:40 / 05.12.25 |
78.82 | -0.57% |
79.26 09:18 |
78.67 09:02 |
91.72 24.03.25 |
69.90 04.08.25 |
2'543'472 |
|
Novartis N 17:39:22 / 05.12.25 |
107.08 | 0.19% |
107.88 14:35 |
106.76 09:01 |
108.18 03.12.25 |
81.10 09.04.25 |
2'162'709 |
|
Partners N 17:30:57 / 05.12.25 |
956.80 | 1.92% |
961.40 17:07 |
936.00 09:01 |
1'426.50 14.02.25 |
898.80 21.11.25 |
78'396 |
|
PSP N 17:34:57 / 05.12.25 |
140.10 | -0.85% |
141.20 09:24 |
139.50 17:00 |
150.00 24.06.25 |
128.00 06.03.25 |
33'775 |
|
Richemont N 17:30:57 / 05.12.25 |
173.45 | 0.20% |
174.55 16:42 |
171.60 09:10 |
187.55 14.02.25 |
120.60 07.04.25 |
666'616 |
|
Roche GS 17:33:53 / 05.12.25 |
310.90 | 0.26% |
314.00 12:46 |
308.60 09:44 |
319.00 03.12.25 |
231.90 09.04.25 |
788'405 |
|
Roche I 17:30:57 / 05.12.25 |
321.60 | -0.37% |
325.00 14:04 |
320.00 09:44 |
333.60 12.03.25 |
244.00 09.04.25 |
20'128 |
|
Sandoz Group N 17:36:23 / 05.12.25 |
57.70 | 1.19% |
58.22 14:35 |
57.20 09:03 |
58.22 05.12.25 |
26.25 07.04.25 |
588'012 |
|
Schindler N 17:30:57 / 05.12.25 |
273.50 | -0.18% |
274.50 09:28 |
270.50 13:22 |
301.50 12.09.25 |
240.00 07.04.25 |
23'213 |
|
Schindler PS 17:34:57 / 05.12.25 |
287.80 | -0.21% |
289.20 09:28 |
285.00 13:17 |
315.80 15.09.25 |
245.20 13.01.25 |
55'460 |
|
SGS Rg 17:34:29 / 05.12.25 |
90.58 | -0.57% |
91.52 09:23 |
90.40 14:23 |
99.06 12.02.25 |
71.12 09.04.25 |
224'190 |
|
SIG Group N 17:30:57 / 05.12.25 |
9.495 | 1.17% |
9.530 09:31 |
9.350 14:50 |
20.84 21.02.25 |
7.685 08.10.25 |
718'163 |
|
Sika N 17:30:58 / 05.12.25 |
160.25 | 2.40% |
161.50 11:35 |
156.60 09:01 |
245.50 21.02.25 |
147.65 18.11.25 |
586'912 |
|
SMI Expanded PR 17:33:06 / 05.12.25 |
1'776.95 | 0.23% |
1'781.32 16:00 |
1'769.33 09:09 |
1'799.63 03.03.25 |
1'463.73 09.04.25 |
|
|
SMI Expanded TR 17:33:06 / 05.12.25 |
3'547.80 | 0.23% |
3'556.51 16:00 |
3'532.59 09:09 |
3'556.51 05.12.25 |
2'868.72 09.04.25 |
|
|
Sonova N 17:30:57 / 05.12.25 |
202.30 | 1.05% |
203.50 16:00 |
199.30 09:01 |
325.70 28.01.25 |
191.85 21.11.25 |
145'065 |
|
Straumann N 17:34:57 / 05.12.25 |
91.70 | -0.17% |
92.64 09:03 |
90.88 15:06 |
134.45 19.02.25 |
83.10 07.04.25 |
233'133 |
|
Swiss Life N 17:30:57 / 05.12.25 |
874.80 | 0.28% |
880.80 15:24 |
867.80 09:02 |
912.20 21.08.25 |
660.00 07.04.25 |
47'765 |
|
Swiss Prime Site N 17:34:57 / 05.12.25 |
117.90 | -0.51% |
118.40 15:48 |
117.20 11:03 |
121.40 23.06.25 |
98.55 06.01.25 |
86'316 |
|
Swiss Re N 17:32:18 / 05.12.25 |
129.45 | -6.53% |
132.60 09:01 |
128.05 09:13 |
156.80 07.08.25 |
121.75 07.04.25 |
3'320'116 |
|
Swisscom N 17:30:57 / 05.12.25 |
557.50 | -0.62% |
561.00 09:12 |
555.50 11:16 |
604.00 07.11.25 |
491.00 10.04.25 |
54'142 |
|
Swissquote N 17:30:57 / 05.12.25 |
463.80 | 0.83% |
466.20 16:06 |
457.40 09:16 |
576.50 07.08.25 |
310.20 07.04.25 |
27'257 |
|
Temenos N 17:34:57 / 05.12.25 |
77.50 | 2.38% |
78.05 16:30 |
75.30 09:09 |
81.10 13.02.25 |
55.50 01.07.25 |
179'277 |
|
UBS N 17:39:22 / 05.12.25 |
32.57 | 4.09% |
32.68 17:06 |
31.41 09:02 |
33.77 22.09.25 |
20.66 07.04.25 |
12'401'020 |
|
VAT N 17:34:29 / 05.12.25 |
391.00 | -2.62% |
400.00 09:01 |
391.00 17:30 |
404.10 04.12.25 |
236.50 07.04.25 |
66'085 |