DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.
×
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
- 07.05.2026 - 16:23:13
- 3'717.12
- -0.76%
- -28.32
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 16:23:00 / 07.05.26 |
77.45 | -1.48% | -1.16 | 77.43 | 77.45 | 753'096 | |
|
Novartis N 16:23:08 / 07.05.26 |
113.92 | -1.49% | -1.72 | 113.90 | 113.92 | 752'676 | |
|
Partners N 16:22:35 / 07.05.26 |
882.80 | 0.07% | 0.60 | 882.20 | 882.80 | 24'976 | |
|
PSP N 16:17:58 / 07.05.26 |
150.70 | -1.76% | -2.70 | 150.40 | 150.60 | 27'211 | |
|
Richemont N 16:23:14 / 07.05.26 |
159.10 | 2.15% | 3.35 | 159.10 | 159.15 | 459'033 | |
|
Roche I 16:22:40 / 07.05.26 |
326.80 | -1.21% | -4.00 | 326.60 | 327.00 | 3'522 | |
|
Roche PS 16:22:50 / 07.05.26 |
318.90 | -0.93% | -3.00 | 318.80 | 318.90 | 171'242 | |
|
Sandoz Group N 16:23:06 / 07.05.26 |
66.52 | -1.01% | -0.68 | 66.48 | 66.54 | 151'807 | |
|
Schindler N 16:21:37 / 07.05.26 |
261.00 | 0.00% | 0.00 | 261.00 | 261.50 | 2'451 | |
|
Schindler PS 16:21:32 / 07.05.26 |
273.80 | -0.44% | -1.20 | 273.60 | 273.80 | 19'345 | |
|
SGS Rg 16:23:10 / 07.05.26 |
86.66 | -0.96% | -0.84 | 86.66 | 86.68 | 47'901 | |
|
SIG Group N 16:22:10 / 07.05.26 |
13.250 | 0.68% | 0.09 | 13.210 | 13.240 | 329'856 | |
|
Sika N 16:23:14 / 07.05.26 |
146.25 | -0.17% | -0.25 | 146.25 | 146.35 | 94'212 | |
|
SMI Expanded PR 16:23:15 / 07.05.26 |
1'816.55 | -0.76% | -13.89 | ||||
|
SMI Expanded TR 16:23:15 / 07.05.26 |
3'717.02 | -0.76% | -28.42 | ||||
|
Sonova N 16:22:15 / 07.05.26 |
182.60 | -0.22% | -0.40 | 182.50 | 182.70 | 42'243 | |
|
Straumann N 16:22:17 / 07.05.26 |
87.82 | 0.18% | 0.16 | 87.80 | 87.86 | 79'806 | |
|
Swiss Life N 16:22:46 / 07.05.26 |
903.40 | -1.16% | -10.60 | 903.20 | 903.60 | 26'803 | |
|
Swiss Prime Site N 16:23:00 / 07.05.26 |
131.70 | -2.08% | -2.80 | 131.50 | 131.80 | 44'835 | |
|
Swiss Re N 16:22:55 / 07.05.26 |
123.40 | -3.89% | -5.00 | 123.35 | 123.40 | 1'372'711 | |
|
Swisscom N 16:21:27 / 07.05.26 |
664.00 | -1.04% | -7.00 | 664.00 | 664.50 | 50'552 | |
|
Swissquote N 16:21:01 / 07.05.26 |
394.20 | -1.10% | -4.40 | 393.60 | 394.20 | 12'665 | |
|
Temenos N 16:22:52 / 07.05.26 |
75.80 | 0.07% | 0.05 | 75.70 | 75.90 | 21'463 | |
|
UBS N 16:23:02 / 07.05.26 |
35.25 | 0.00% | 0.00 | 35.23 | 35.24 | 1'354'646 | |
|
VAT N 16:23:13 / 07.05.26 |
606.20 | -2.29% | -14.20 | 605.80 | 606.20 | 22'848 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Re N 16:22:55 / 07.05.26 |
123.40 | -3.35% | -2.13% | -2.02% | -7.81% | -4.60% | -17.26% | 44.63% |
|
SGS Rg 16:23:10 / 07.05.26 |
86.66 | -3.70% | -3.72% | 2.39% | 2.63% | -6.01% | 4.06% | 7.79% |
|
Avolta N 16:21:51 / 07.05.26 |
46.36 | -4.41% | 24.00% | 7.81% | -10.59% | -5.19% | 8.42% | 6.88% |
|
UBS N 16:23:02 / 07.05.26 |
35.25 | -4.63% | 27.12% | 2.17% | 8.76% | 9.44% | 36.79% | 102.59% |
|
Holcim N 16:23:00 / 07.05.26 |
74.86 | -4.71% | 66.65% | 3.28% | 7.59% | 6.46% | 56.44% | 142.49% |
|
Temenos N 16:22:52 / 07.05.26 |
75.80 | -4.84% | 18.17% | 2.57% | 7.82% | 17.88% | 23.76% | 4.37% |
|
Straumann N 16:22:17 / 07.05.26 |
87.82 | -6.21% | -23.27% | 3.93% | 4.95% | -10.84% | -17.42% | -38.29% |
|
Schindler N 16:21:37 / 07.05.26 |
261.00 | -7.28% | 5.45% | -0.38% | 0.97% | -4.40% | -7.94% | 36.08% |
|
Schindler PS 16:21:32 / 07.05.26 |
273.80 | -8.09% | 9.82% | 0.15% | 1.41% | -4.00% | -6.87% | 36.54% |
|
Lonza N 16:22:11 / 07.05.26 |
487.90 | -8.22% | -7.88% | 1.82% | -3.62% | -2.03% | -14.58% | -14.96% |
|
Zurich Insurance N 16:22:30 / 07.05.26 |
544.60 | -8.54% | 2.15% | 0.15% | -4.49% | -0.73% | -6.59% | 28.18% |
|
Richemont N 16:23:14 / 07.05.26 |
159.10 | -9.47% | 12.94% | 7.14% | 5.36% | -0.59% | 9.88% | 5.27% |
|
Barry Callebaut N 16:22:51 / 07.05.26 |
1'171.00 | -9.88% | -2.24% | 0.17% | -13.13% | -17.30% | 54.28% | -39.76% |
|
Sika N 16:23:14 / 07.05.26 |
146.25 | -9.90% | -32.11% | 1.77% | 7.18% | -6.61% | -29.11% | -41.19% |
|
Partners N 16:22:35 / 07.05.26 |
882.80 | -10.20% | -28.28% | 4.10% | 2.41% | -5.97% | -19.64% | 2.46% |
|
Flughafen Zürich N 16:21:54 / 07.05.26 |
225.60 | -10.88% | 3.13% | 1.81% | -10.69% | -8.96% | 5.72% | 32.47% |
|
Sonova N 16:22:15 / 07.05.26 |
182.60 | -11.64% | -38.24% | 6.66% | 1.28% | -9.11% | -27.97% | -36.35% |
|
Givaudan N 16:23:04 / 07.05.26 |
2'780.00 | -11.70% | -29.95% | -0.18% | -0.32% | -8.76% | -30.48% | -12.48% |
|
Lindt N 16:13:47 / 07.05.26 |
98'200.00 | -14.35% | -0.30% | -2.68% | -11.37% | -20.81% | -17.06% | -10.34% |
|
Geberit N 16:23:08 / 07.05.26 |
533.00 | -14.78% | 2.60% | 1.10% | -2.95% | -15.29% | -9.01% | 2.84% |
|
Galenica N 16:21:10 / 07.05.26 |
82.85 | -15.86% | 10.56% | -0.48% | -9.16% | -18.53% | -4.72% | 6.06% |
|
Georg Fischer N 16:22:04 / 07.05.26 |
44.48 | -16.53% | -34.83% | 4.32% | 6.11% | -19.35% | -26.90% | -31.69% |
|
Lindt PS 16:22:32 / 07.05.26 |
9'380.00 | -18.08% | -5.71% | -2.04% | -12.91% | -22.48% | -23.55% | -15.30% |
|
Alcon N 16:23:11 / 07.05.26 |
50.48 | -18.08% | -32.59% | -13.29% | -17.25% | -16.70% | -36.55% | -20.44% |
|
Swissquote N 16:21:01 / 07.05.26 |
394.20 | -18.15% | 14.54% | -0.15% | -1.20% | -3.52% | -12.40% | 107.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 16:23:00 / 07.05.26 |
77.45 | -1.48% |
78.77 09:11 |
77.43 16:22 |
84.65 02.03.26 |
70.29 26.01.26 |
753'096 |
|
Novartis N 16:23:08 / 07.05.26 |
113.92 | -1.49% |
115.88 09:00 |
113.90 16:22 |
131.00 27.02.26 |
107.68 05.01.26 |
752'676 |
|
Partners N 16:22:35 / 07.05.26 |
882.80 | 0.07% |
892.60 09:27 |
875.00 10:25 |
1'097.50 16.01.26 |
776.00 23.03.26 |
24'976 |
|
PSP N 16:17:58 / 07.05.26 |
150.70 | -1.76% |
152.80 09:00 |
150.20 09:28 |
168.40 05.03.26 |
140.80 05.01.26 |
27'211 |
|
Richemont N 16:23:14 / 07.05.26 |
159.10 | 2.15% |
161.30 09:32 |
157.00 09:00 |
180.00 15.01.26 |
127.20 23.03.26 |
459'033 |
|
Roche I 16:22:40 / 07.05.26 |
326.80 | -1.21% |
333.40 09:00 |
326.80 16:22 |
381.88 24.02.26 |
301.20 23.03.26 |
3'522 |
|
Roche PS 16:22:50 / 07.05.26 |
318.90 | -0.93% |
324.20 10:12 |
318.90 16:22 |
374.90 24.02.26 |
291.00 23.03.26 |
171'242 |
|
Sandoz Group N 16:23:06 / 07.05.26 |
66.52 | -1.01% |
67.50 09:00 |
66.42 15:42 |
72.70 25.02.26 |
56.94 05.01.26 |
151'807 |
|
Schindler N 16:21:37 / 07.05.26 |
261.00 | 0.00% |
263.50 09:00 |
260.50 12:47 |
299.00 05.02.26 |
244.50 26.03.26 |
2'451 |
|
Schindler PS 16:21:32 / 07.05.26 |
273.80 | -0.44% |
275.80 09:29 |
273.60 13:30 |
314.20 05.02.26 |
255.00 26.03.26 |
19'345 |
|
SGS Rg 16:23:10 / 07.05.26 |
86.66 | -0.96% |
87.78 09:35 |
86.66 16:23 |
97.48 27.02.26 |
81.36 02.04.26 |
47'901 |
|
SIG Group N 16:22:10 / 07.05.26 |
13.250 | 0.68% |
13.420 11:30 |
13.200 09:00 |
13.420 07.05.26 |
10.510 23.03.26 |
329'856 |
|
Sika N 16:23:14 / 07.05.26 |
146.25 | -0.17% |
149.00 09:31 |
146.25 16:23 |
166.65 12.01.26 |
120.35 23.03.26 |
94'212 |
|
SMI Expanded PR 16:23:15 / 07.05.26 |
1'816.55 | -0.76% |
1'838.40 09:35 |
1'816.55 16:23 |
1'930.63 27.02.26 |
1'659.95 23.03.26 |
|
|
SMI Expanded TR 16:23:15 / 07.05.26 |
3'717.02 | -0.76% |
3'761.72 09:35 |
3'717.02 16:23 |
3'854.88 27.02.26 |
3'349.10 23.03.26 |
|
|
Sonova N 16:22:15 / 07.05.26 |
182.60 | -0.22% |
183.30 15:44 |
180.40 11:01 |
226.20 22.01.26 |
163.00 23.03.26 |
42'243 |
|
Straumann N 16:22:17 / 07.05.26 |
87.82 | 0.18% |
88.88 09:31 |
86.94 09:04 |
104.50 18.02.26 |
73.02 23.03.26 |
79'806 |
|
Swiss Life N 16:22:46 / 07.05.26 |
903.40 | -1.16% |
913.00 09:00 |
902.40 16:15 |
949.00 21.04.26 |
793.00 12.03.26 |
26'803 |
|
Swiss Prime Site N 16:23:00 / 07.05.26 |
131.70 | -2.08% |
134.50 09:00 |
131.60 16:22 |
147.60 27.02.26 |
120.30 13.01.26 |
44'835 |
|
Swiss Re N 16:22:55 / 07.05.26 |
123.40 | -3.89% |
125.10 14:39 |
122.05 09:02 |
138.70 27.02.26 |
121.05 27.01.26 |
1'372'711 |
|
Swisscom N 16:21:27 / 07.05.26 |
664.00 | -1.04% |
675.00 09:02 |
657.00 09:32 |
727.00 10.03.26 |
570.50 05.01.26 |
50'552 |
|
Swissquote N 16:21:01 / 07.05.26 |
394.20 | -1.10% |
400.40 09:10 |
392.20 14:03 |
509.00 06.01.26 |
362.00 23.03.26 |
12'665 |
|
Temenos N 16:22:52 / 07.05.26 |
75.80 | 0.07% |
76.25 09:01 |
74.70 12:49 |
87.00 15.01.26 |
62.15 04.02.26 |
21'463 |
|
UBS N 16:23:02 / 07.05.26 |
35.25 | 0.00% |
35.61 09:22 |
35.23 16:16 |
38.39 13.01.26 |
28.25 23.03.26 |
1'354'646 |
|
VAT N 16:23:13 / 07.05.26 |
606.20 | -2.29% |
629.60 09:38 |
602.60 15:45 |
629.60 07.05.26 |
401.00 05.01.26 |
22'848 |
Marktüberblick
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 16:23 / 07.05.26 |
13'180.42 | -0.77% | |
|
Eurozone 50 16:38 / 07.05.26 |
619.83 | -0.61% | |
|
L&S Dax 16:38 / 07.05.26 |
24'751.00 | -0.81% | |
|
S&P 500 (ETF SPY) 16:23 / 07.05.26 |
734.58 | 0.10% | |
|
VSMI Vola-Index 16:23 / 07.05.26 |
17.393 | -0.37% | |
|
EUR/CHF 16:38 / 07.05.26 |
0.9150 | 0.02% | |
|
USD/CHF 16:38 / 07.05.26 |
0.7773 | -0.18% | |
|
Gold 1 Uz 16:37 / 07.05.26 |
4'750.86 | 1.29% | |
|
Rohöl Brent 16:38 / 07.05.26 |
97.20 | -4.72% |
Tops / Flops
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 16:23 / 07.05.26 |
13'180.42 | -0.77% |
Top 5zur Gesamtübersicht
|
Richemont N 16:23 / 07.05.26 |
159.10 | 2.15% | |
|
Logitech N 16:23 / 07.05.26 |
81.40 | 1.98% | |
|
Holcim N 16:23 / 07.05.26 |
74.86 | 1.03% | |
|
Geberit N 16:23 / 07.05.26 |
533.00 | 0.95% | |
|
Givaudan N 16:23 / 07.05.26 |
2'780.00 | 0.07% |
Flop 5zur Gesamtübersicht
|
Swiss Re N 16:22 / 07.05.26 |
123.40 | -3.89% | |
|
Alcon N 16:23 / 07.05.26 |
50.48 | -2.62% | |
|
Novartis N 16:23 / 07.05.26 |
113.92 | -1.49% | |
|
Nestlé N 16:23 / 07.05.26 |
77.45 | -1.48% | |
|
Kühne + Nagel N 16:23 / 07.05.26 |
176.90 | -1.34% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SPI 16:21 / 07.05.26 |
18'709.21 | -0.62% |
Top 5zur Gesamtübersicht
|
ams-OSRAM I 16:22 / 07.05.26 |
15.700 | 24.60% | |
|
Asmallworld N 09:00 / 07.05.26 |
0.6200 | 7.83% | |
|
The Swatch Group I 16:23 / 07.05.26 |
204.30 | 7.16% | |
|
Ypsomed I 16:23 / 07.05.26 |
299.00 | 7.09% | |
|
Idorsia N 16:21 / 07.05.26 |
3.920 | 6.87% |
Flop 5zur Gesamtübersicht
|
Valiant N 16:23 / 07.05.26 |
163.80 | -8.80% | |
|
Addex N 16:14 / 07.05.26 |
0.0450 | -6.25% | |
|
Swiss Re N 16:22 / 07.05.26 |
123.40 | -3.89% | |
|
Bellevue N 16:06 / 07.05.26 |
7.640 | -3.78% | |
|
Bque Cant Geneve Rg 16:22 / 07.05.26 |
32.70 | -3.54% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SLI 16:23 / 07.05.26 |
2'116.87 | -0.72% |
Top 5zur Gesamtübersicht
|
Richemont N 16:23 / 07.05.26 |
159.10 | 2.15% | |
|
Logitech N 16:23 / 07.05.26 |
81.40 | 1.98% | |
|
Holcim N 16:23 / 07.05.26 |
74.86 | 1.03% | |
|
Geberit N 16:23 / 07.05.26 |
533.00 | 0.95% | |
|
Straumann N 16:22 / 07.05.26 |
87.82 | 0.18% |
Flop 5zur Gesamtübersicht
|
Swiss Re N 16:22 / 07.05.26 |
123.40 | -3.89% | |
|
Alcon N 16:23 / 07.05.26 |
50.48 | -2.62% | |
|
VAT N 16:23 / 07.05.26 |
606.20 | -2.29% | |
|
Novartis N 16:23 / 07.05.26 |
113.92 | -1.49% | |
|
Nestlé N 16:23 / 07.05.26 |
77.45 | -1.48% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMIM 16:23 / 07.05.26 |
3'029.79 | -0.68% |
Top 5zur Gesamtübersicht
|
The Swatch Group I 16:23 / 07.05.26 |
204.30 | 7.16% | |
|
Avolta N 16:21 / 07.05.26 |
46.36 | 2.89% | |
|
Dottikon ES N 16:20 / 07.05.26 |
367.50 | 1.38% | |
|
Galenica N 16:21 / 07.05.26 |
82.85 | 0.79% | |
|
SIG Group N 16:22 / 07.05.26 |
13.250 | 0.68% |
Flop 5zur Gesamtübersicht
|
Sunrise N 16:23 / 07.05.26 |
45.92 | -3.33% | |
|
VAT N 16:23 / 07.05.26 |
606.20 | -2.29% | |
|
Swiss Prime Site N 16:23 / 07.05.26 |
131.70 | -2.08% | |
|
Medacta N 16:23 / 07.05.26 |
141.00 | -1.81% | |
|
PSP N 16:17 / 07.05.26 |
150.70 | -1.76% |
Management Transaktionen
| Titel | Typ | Mio. | Kurs | |
|---|---|---|---|---|
| 06.05.26 | mobilezone holding ag | Verk. | 0.37 | 14.67 |
| 05.05.26 | INFICON Holding AG | Verk. | 0.15 | 150.00 |
| 05.05.26 | Medacta Group SA | Kauf | 0.06 | 60'000.00 |
| 05.05.26 | Basellandschaftliche Kantonalbank | Verk. | 0.03 | 1'059.11 |
| 05.05.26 | Partners Group Holding AG | Kauf | 1.09 | 870.85 |
| 05.05.26 | Jungfraubahn Holding AG | Kauf | 0.13 | 269.00 |
| 05.05.26 | Medacta Group SA | Kauf | 0.05 | 52'000.00 |
| 05.05.26 | Compagnie Financière Tradition SA | Verk. | 0.08 | 302.00 |
| 05.05.26 | Liechtensteinische Landesbank AG | Verk. | 0.24 | 94.77 |
| 05.05.26 | Medacta Group SA | Kauf | 0.02 | 22'000.00 |