×

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
  • 03.08.2026 - 17:30:33
  • 4'030.58
  • 0.21%
  • 8.40
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:37:48 / 03.08.26
80.77 -0.30% -0.24 0.0000 0.0000
Novartis N
17:35:19 / 03.08.26
124.50 -1.66% -2.10 0.0000 0.0000
Partners N
17:31:17 / 03.08.26
694.00 3.27% 22.00 0.0000 697.60
PSP N
17:30:33 / 03.08.26
145.10 -0.62% -0.90 144.00 146.50
Richemont N
17:35:44 / 03.08.26
194.40 1.83% 3.50 0.0000 0.0000
Roche I
17:30:33 / 03.08.26
360.00 0.39% 1.40 355.00 0.0000
Roche PS
17:34:39 / 03.08.26
356.00 0.68% 2.40 0.0000 0.0000
Sandoz Group N
17:35:32 / 03.08.26
64.00 -2.68% -1.76 0.0000 0.0000
Schindler N
17:30:33 / 03.08.26
251.50 1.62% 4.00 250.00 255.00
Schindler PS
17:30:33 / 03.08.26
259.20 1.81% 4.60 0.0000 262.20
SGS Rg
17:30:38 / 03.08.26
97.12 1.40% 1.34 0.0000 97.50
SIG Group N
17:32:20 / 03.08.26
15.420 4.97% 0.73 0.0000 0.0000
Sika N
17:38:47 / 03.08.26
187.25 2.97% 5.40 0.0000 0.0000
SMI Expanded PR
17:30:33 / 03.08.26
1'963.46 0.21% 4.10
SMI Expanded TR
17:30:33 / 03.08.26
4'030.58 0.21% 8.40
Sonova N
17:32:34 / 03.08.26
228.60 3.91% 8.60 231.80 0.0000
Straumann N
17:33:59 / 03.08.26
102.90 3.02% 3.02 103.00 103.00
Swiss Life N
17:30:33 / 03.08.26
953.00 -0.19% -1.80 0.0000 0.0000
Swiss Prime Site N
17:31:05 / 03.08.26
130.40 -1.06% -1.40 0.0000 0.0000
Swiss Re N
17:31:05 / 03.08.26
135.70 0.63% 0.85 0.0000 0.0000
Swisscom N
17:30:33 / 03.08.26
621.50 -0.08% -0.50 621.00 0.0000
Swissquote Grp Rg
17:30:33 / 03.08.26
41.38 -1.19% -0.50 42.00 42.00
Temenos N
17:36:19 / 03.08.26
69.10 3.21% 2.15 0.0000 69.30
The Swatch Group I
17:31:05 / 03.08.26
181.30 0.55% 1.00 181.30 183.80
UBS N
17:30:33 / 03.08.26
42.55 0.00% 0.00 0.0000 0.0000
85.34
3.97%
560.20
-0.36%
80.77
-0.30%
124.50
-1.66%
694.00
3.27%
145.10
-0.62%
360.00
0.39%
356.00
0.68%
64.00
-2.68%
251.50
1.62%
259.20
1.81%
97.12
1.40%
15.42
4.97%
187.25
2.97%
228.60
3.91%
130.40
-1.06%
102.90
3.02%
42.54
-0.33%
953.00
-0.19%
135.70
0.63%
621.50
-0.08%
41.38
-1.19%
69.10
3.21%
181.30
0.55%
42.55
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lonza N
17:30:33 / 03.08.26
560.20 4.54% 4.93% 0.14% -3.48% 16.27% -0.95% 11.28%
Swiss Life N
17:30:33 / 03.08.26
953.00 4.14% 36.48% 0.63% 3.52% 11.70% 11.64% 72.72%
Helvetia Baloise N
17:33:19 / 03.08.26
216.20 3.63% 45.11% 0.19% 1.60% 1.89% 8.70% 68.32%
Nestlé N
17:37:48 / 03.08.26
80.77 2.88% 8.19% 0.47% -3.48% 6.14% 13.28% -24.20%
Givaudan N
17:30:33 / 03.08.26
3'263.00 2.67% -18.56% 1.40% -5.48% 18.53% -4.76% 9.90%
Avolta N
17:34:15 / 03.08.26
49.08 2.55% 33.02% 1.95% -9.70% 9.75% 17.36% 7.57%
Zurich Insurance N
17:30:33 / 03.08.26
615.40 2.33% 14.29% -1.31% 0.72% 12.63% 9.19% 46.34%
PSP N
17:30:33 / 03.08.26
145.10 1.74% 13.27% -0.14% 1.47% -2.88% 4.01% 42.02%
Swiss Re N
17:31:05 / 03.08.26
135.70 1.51% 2.78% -0.55% 3.87% 9.35% -8.37% 48.35%
Logitech N
17:39:48 / 03.08.26
85.34 0.66% 9.38% -1.93% 9.27% 1.09% 14.30% 33.51%
Sunrise N
17:30:33 / 03.08.26
42.54 0.61% 8.55% 0.95% 7.97% -1.07% -5.47% 0.00%
Adecco N
17:30:33 / 03.08.26
23.32 -2.68% 0.63% 2.46% 41.33% 25.51% -6.50% -36.46%
Georg Fischer N
17:30:33 / 03.08.26
52.85 -3.45% -24.62% 2.22% 18.50% 19.73% -15.71% -12.95%
Holcim N
17:31:05 / 03.08.26
71.80 -5.68% 64.94% -3.05% -7.33% -4.55% 10.36% 137.78%
Flughafen Zürich N
17:37:19 / 03.08.26
239.20 -5.88% 8.92% 1.79% -5.53% 10.13% 2.13% 28.59%
Amrize N
17:32:31 / 03.08.26
40.87 -8.93% 0.00% -0.07% -5.17% 0.20% -0.17% 0.00%
Galenica N
17:30:33 / 03.08.26
84.55 -12.03% 15.60% -2.98% -1.69% 3.49% -2.98% 22.61%
Schindler N
17:30:33 / 03.08.26
251.50 -12.08% 0.00% 1.82% -3.82% -1.18% -11.44% 22.77%
Alcon N
17:33:44 / 03.08.26
56.62 -12.48% -27.98% 1.69% 3.06% 16.14% -20.25% -25.20%
Barry Callebaut N
17:37:11 / 03.08.26
1'106.00 -13.71% -6.40% 0.45% -4.33% -5.71% 15.21% -30.99%
Swissquote Grp Rg
17:30:33 / 03.08.26
41.38 -14.00% 20.34% 1.17% -0.96% 7.42% -24.63% 112.16%
Geberit N
17:30:33 / 03.08.26
546.60 -14.11% 3.42% 5.60% 2.74% 6.09% -13.10% 7.86%
Schindler PS
17:30:33 / 03.08.26
259.20 -14.91% 1.68% 2.13% -4.14% -2.11% -11.84% 20.55%
Temenos N
17:36:19 / 03.08.26
69.10 -15.89% 4.45% 6.06% -2.06% -5.67% -4.03% -10.45%
Lindt N
17:30:33 / 03.08.26
94'600.00 -18.30% -4.90% 0.11% -2.27% 0.32% -19.56% -10.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:37:48 / 03.08.26
80.77 -0.30% 81.43
15:54
80.53
12:55
87.09
22.07.26
70.29
26.01.26
1'840'836
Novartis N
17:35:19 / 03.08.26
124.50 -1.66% 127.38
09:36
124.40
16:52
131.50
29.07.26
107.68
05.01.26
2'320'730
Partners N
17:31:17 / 03.08.26
694.00 3.27% 704.00
15:55
677.00
09:00
1'097.50
16.01.26
632.40
26.06.26
135'345
PSP N
17:30:33 / 03.08.26
145.10 -0.62% 146.40
09:00
143.50
15:34
168.40
05.03.26
140.80
05.01.26
50'991
Richemont N
17:35:44 / 03.08.26
194.40 1.83% 196.20
15:51
190.05
09:00
198.25
21.07.26
127.20
23.03.26
636'490
Roche I
17:30:33 / 03.08.26
360.00 0.39% 364.20
14:03
357.60
15:56
381.88
24.02.26
301.20
23.03.26
16'847
Roche PS
17:34:39 / 03.08.26
356.00 0.68% 359.40
09:19
352.60
15:55
374.90
24.02.26
291.00
23.03.26
820'215
Sandoz Group N
17:35:32 / 03.08.26
64.00 -2.68% 66.14
09:00
63.68
17:04
74.72
30.06.26
56.94
05.01.26
595'927
Schindler N
17:30:33 / 03.08.26
251.50 1.62% 252.50
13:54
247.50
09:00
299.00
05.02.26
238.00
22.07.26
20'041
Schindler PS
17:30:33 / 03.08.26
259.20 1.81% 259.40
15:53
254.80
09:01
314.20
05.02.26
246.60
22.07.26
66'135
SGS Rg
17:30:38 / 03.08.26
97.12 1.40% 97.48
15:33
95.84
10:00
98.16
30.07.26
81.36
02.04.26
213'134
SIG Group N
17:32:20 / 03.08.26
15.420 4.97% 15.570
15:56
14.760
09:05
15.620
29.07.26
10.510
23.03.26
751'111
Sika N
17:38:47 / 03.08.26
187.25 2.97% 187.25
17:30
181.85
09:00
187.25
03.08.26
120.35
23.03.26
546'208
SMI Expanded PR
17:30:33 / 03.08.26
1'963.46 0.21% 1'971.09
10:03
1'960.28
16:53
1'996.79
29.07.26
1'659.95
23.03.26
SMI Expanded TR
17:30:33 / 03.08.26
4'030.58 0.21% 4'046.24
10:03
4'024.06
16:53
4'099.00
29.07.26
3'349.10
23.03.26
Sonova N
17:32:34 / 03.08.26
228.60 3.91% 231.20
15:52
220.60
09:00
231.20
03.08.26
163.00
23.03.26
249'738
Straumann N
17:33:59 / 03.08.26
102.90 3.02% 103.25
15:52
100.70
09:00
109.80
01.07.26
73.02
23.03.26
163'380
Swiss Life N
17:30:33 / 03.08.26
953.00 -0.19% 956.80
10:03
949.60
12:11
961.20
31.07.26
793.00
12.03.26
32'708
Swiss Prime Site N
17:31:05 / 03.08.26
130.40 -1.06% 131.50
09:00
129.40
15:35
147.60
27.02.26
120.30
13.01.26
72'136
Swiss Re N
17:31:05 / 03.08.26
135.70 0.63% 136.20
15:42
134.25
09:01
138.90
20.07.26
114.05
02.06.26
590'896
Swisscom N
17:30:33 / 03.08.26
621.50 -0.08% 625.00
15:14
619.00
09:44
727.00
10.03.26
570.50
05.01.26
51'889
Swissquote Grp Rg
17:30:33 / 03.08.26
41.38 -1.19% 42.36
09:01
41.12
15:13
50.90
06.01.26
36.20
23.03.26
172'693
Temenos N
17:36:19 / 03.08.26
69.10 3.21% 70.05
15:52
67.55
09:03
87.00
15.01.26
59.20
23.07.26
139'172
The Swatch Group I
17:31:05 / 03.08.26
181.30 0.55% 183.40
15:38
180.35
09:00
223.10
02.06.26
161.00
19.03.26
74'298
UBS N
17:30:33 / 03.08.26
42.55 0.00% 42.99
09:49
42.38
12:30
44.44
15.07.26
28.25
23.03.26
3'862'811

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.08.26
14'371.77 0.18%
Eurozone 50
17:30 / 03.08.26
658.39 1.09%
L&S Dax
23:00 / 03.08.26
26'095.00 1.12%
S&P 500 (ETF SPY)
02:04 / 04.08.26
757.67 1.42%
VSMI Vola-Index
17:20 / 03.08.26
15.077 0.61%
EUR/CHF
03:46 / 04.08.26
0.9323 -0.01%
USD/CHF
03:46 / 04.08.26
0.8097 -0.06%
Gold 1 Uz
03:45 / 04.08.26
4'059.21 0.14%
Rohöl Brent
22:59 / 03.08.26
83.57 -0.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 03.08.26
14'371.77 0.18%

Top 5zur Gesamtübersicht

Logitech N
17:39 / 03.08.26
85.34 3.97%
Partners N
17:31 / 03.08.26
694.00 3.27%
Amrize N
17:32 / 03.08.26
40.87 3.00%
Sika N
17:38 / 03.08.26
187.25 2.97%
Geberit N
17:30 / 03.08.26
546.60 2.71%

Flop 5zur Gesamtübersicht

Holcim N
17:31 / 03.08.26
71.80 -2.10%
Novartis N
17:35 / 03.08.26
124.50 -1.66%
Kühne + Nagel N
17:30 / 03.08.26
202.60 -1.51%
Lonza N
17:30 / 03.08.26
560.20 -0.36%
Nestlé N
17:37 / 03.08.26
80.77 -0.30%
NAME INTRADAY KURS +/-%
SPI
17:40 / 03.08.26
20'208.44 0.23%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:39 / 03.08.26
0.2350 17.97%
Pierer Mobility
17:30 / 03.08.26
20.25 7.03%
Clariant N
17:33 / 03.08.26
9.790 6.99%
Comet N
17:30 / 03.08.26
348.60 6.80%
Asmallworld N
17:08 / 03.08.26
0.6100 6.09%

Flop 5zur Gesamtübersicht

Idorsia N
17:30 / 03.08.26
5.655 -7.52%
Adval Tech N
17:30 / 03.08.26
43.00 -4.87%
Addex N
16:03 / 03.08.26
0.0400 -4.76%
Private Equity N
17:30 / 03.08.26
61.00 -4.09%
CF Tradition I
17:30 / 03.08.26
285.00 -3.72%
NAME INTRADAY KURS +/-%
SLI
17:30 / 03.08.26
2'297.51 0.34%

Top 5zur Gesamtübersicht

Logitech N
17:39 / 03.08.26
85.34 3.97%
Sonova N
17:32 / 03.08.26
228.60 3.91%
Partners N
17:31 / 03.08.26
694.00 3.27%
Straumann N
17:33 / 03.08.26
102.90 3.02%
Amrize N
17:32 / 03.08.26
40.87 3.00%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:35 / 03.08.26
64.00 -2.68%
Holcim N
17:31 / 03.08.26
71.80 -2.10%
Novartis N
17:35 / 03.08.26
124.50 -1.66%
Kühne + Nagel N
17:30 / 03.08.26
202.60 -1.51%
Galderma Group N
17:30 / 03.08.26
174.00 -1.00%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 03.08.26
3'130.13 0.37%

Top 5zur Gesamtübersicht

Clariant N
17:33 / 03.08.26
9.790 6.99%
SIG Group N
17:32 / 03.08.26
15.420 4.97%
Sonova N
17:32 / 03.08.26
228.60 3.91%
Adecco N
17:30 / 03.08.26
23.32 3.64%
Temenos N
17:36 / 03.08.26
69.10 3.21%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:35 / 03.08.26
64.00 -2.68%
Barry Callebaut N
17:37 / 03.08.26
1'106.00 -1.86%
Galenica N
17:30 / 03.08.26
84.55 -1.63%
Swissquote Grp Rg
17:30 / 03.08.26
41.38 -1.19%
Swiss Prime Site N
17:31 / 03.08.26
130.40 -1.06%

Management Transaktionen

Titel Typ Mio. Kurs
29.07.26 Vontobel Holding AG Verk. 0.82 84.40
29.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'556.00
29.07.26 Compagnie Financière Tradition SA Verk. 0.15 302.50
28.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'476.00
28.07.26 Vontobel Holding AG Verk. 0.52 84.00
28.07.26 DKSH Holding AG Verk. 0.13 66.85
28.07.26 Vontobel Holding AG Verk. 0.03 84.44
28.07.26 Bossard Holding AG Verk. 0.12 238.00
28.07.26 Roche Holding AG Verk. 2.08 359.14
28.07.26 naturenergie holding AG Kauf 0.01 31.50

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