×

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
  • 14.07.2026 - 16:26:12
  • 3'989.87
  • -0.37%
  • -14.86
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
16:25:51 / 14.07.26
83.61 -0.65% -0.55 83.59 83.61 1'120'909
Novartis N
16:26:11 / 14.07.26
122.56 -1.62% -2.02 122.54 122.56 1'142'219
Partners N
16:25:46 / 14.07.26
698.20 -0.03% -0.20 698.20 698.60 53'380
PSP N
16:12:18 / 14.07.26
144.60 0.70% 1.00 144.50 144.70 7'107
Richemont N
16:25:51 / 14.07.26
181.50 -1.44% -2.65 181.45 181.55 239'809
Roche I
16:23:03 / 14.07.26
331.60 -1.37% -4.60 331.60 332.00 6'209
Roche PS
16:26:13 / 14.07.26
326.30 -1.33% -4.40 326.20 326.40 248'136
Sandoz Group N
16:25:50 / 14.07.26
65.54 -1.68% -1.12 65.54 65.58 259'756
Schindler N
16:23:59 / 14.07.26
257.50 0.78% 2.00 257.00 257.50 11'377
Schindler PS
16:24:35 / 14.07.26
266.20 0.99% 2.60 265.80 266.00 25'470
SGS Rg
16:25:36 / 14.07.26
94.12 -1.13% -1.08 94.08 94.14 177'951
SIG Group N
16:23:36 / 14.07.26
13.260 -1.04% -0.14 13.240 13.260 79'541
Sika N
16:26:10 / 14.07.26
158.65 -0.56% -0.90 158.55 158.65 162'753
SMI Expanded PR
16:26:14 / 14.07.26
1'943.56 -0.37% -7.30
SMI Expanded TR
16:26:14 / 14.07.26
3'989.74 -0.37% -14.99
Sonova N
16:26:03 / 14.07.26
204.60 -0.78% -1.60 204.40 204.80 33'231
Straumann N
16:25:50 / 14.07.26
103.40 -2.45% -2.60 103.35 103.50 78'251
Swiss Life N
16:25:59 / 14.07.26
942.00 0.45% 4.20 942.20 942.60 17'794
Swiss Prime Site N
16:13:12 / 14.07.26
130.80 0.54% 0.70 130.70 130.90 6'007
Swiss Re N
16:26:06 / 14.07.26
135.90 0.97% 1.30 135.85 135.90 449'501
Swisscom N
16:21:22 / 14.07.26
631.00 -0.08% -0.50 631.00 631.50 13'639
Swissquote Grp Rg
16:26:03 / 14.07.26
42.10 1.64% 0.68 42.04 42.18 50'837
Temenos N
16:25:30 / 14.07.26
69.40 -1.14% -0.80 69.35 69.45 58'186
The Swatch Group I
16:25:37 / 14.07.26
201.50 -1.95% -4.00 201.40 201.60 16'190
UBS N
16:26:13 / 14.07.26
43.61 3.24% 1.37 43.61 43.62 2'720'587
81.06
-3.02%
582.80
-0.99%
83.61
-0.65%
122.56
-1.62%
698.20
-0.03%
144.60
0.70%
331.60
-1.37%
326.30
-1.33%
65.54
-1.68%
257.50
0.78%
266.20
0.99%
94.12
-1.13%
13.26
-1.04%
158.65
-0.56%
204.60
-0.78%
130.80
0.54%
103.40
-2.45%
41.94
0.96%
942.00
0.45%
135.90
0.97%
631.00
-0.08%
42.10
1.64%
69.40
-1.14%
201.50
-1.95%
43.61
3.24%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Zurich Insurance N
16:25:51 / 14.07.26
617.40 2.69% 14.70% 0.65% 7.04% 9.58% 12.25% 50.77%
Logitech N
16:25:51 / 14.07.26
81.06 2.50% 11.38% 4.14% -7.15% 4.89% 7.82% 55.24%
Swiss Life N
16:25:59 / 14.07.26
942.00 2.29% 34.05% 2.15% 7.63% -0.21% 15.44% 77.01%
Helvetia Baloise N
16:24:55 / 14.07.26
213.40 1.91% 42.70% 0.38% 3.09% -4.82% 10.23% 70.29%
Swiss Re N
16:26:06 / 14.07.26
135.90 1.32% 2.59% 2.30% 10.89% 1.91% -2.82% 48.53%
Roche PS
16:26:13 / 14.07.26
326.30 0.76% 29.43% -3.89% 0.71% 2.87% 27.96% 23.58%
Roche I
16:23:03 / 14.07.26
331.60 0.59% 24.61% -3.72% 0.55% 1.16% 22.90% 17.82%
PSP N
16:12:18 / 14.07.26
144.60 0.07% 11.40% 1.40% -0.62% -7.78% 2.41% 41.34%
Sonova N
16:26:03 / 14.07.26
204.60 -0.43% -30.41% -1.35% 5.79% 10.36% -10.81% -12.59%
Sika N
16:26:10 / 14.07.26
158.65 -1.88% -26.07% -7.20% -0.50% 4.31% -22.38% -35.46%
Flughafen Zürich N
16:25:48 / 14.07.26
237.20 -1.91% 13.51% -5.95% -4.97% 0.85% 3.22% 35.86%
Sunrise N
16:25:04 / 14.07.26
41.94 -2.07% 5.65% 5.38% 0.00% -8.07% -6.51% 0.00%
Holcim N
16:25:51 / 14.07.26
74.28 -4.58% 66.88% -2.26% -2.03% 3.31% 17.46% 146.84%
Amrize N
16:25:56 / 14.07.26
40.84 -7.07% 0.00% 0.27% -7.48% -8.12% 0.22% 0.00%
Schindler N
16:23:59 / 14.07.26
257.50 -9.24% 3.23% -0.19% 0.00% -1.34% -10.12% 29.96%
Galenica N
16:25:09 / 14.07.26
87.25 -10.49% 17.62% 0.69% 3.19% -1.69% -1.08% 23.87%
Alcon N
16:26:13 / 14.07.26
54.22 -11.66% -27.31% -0.04% 3.24% -12.32% -21.35% -23.34%
Temenos N
16:25:30 / 14.07.26
69.40 -11.81% 9.52% -2.12% 5.63% -9.81% 21.33% -2.80%
Schindler PS
16:24:35 / 14.07.26
266.20 -11.90% 5.27% -0.45% -0.82% -1.99% -9.52% 29.22%
Barry Callebaut N
16:22:11 / 14.07.26
1'121.00 -13.71% -6.40% -6.11% -0.09% 4.67% 25.53% -32.68%
Swissquote Grp Rg
16:26:03 / 14.07.26
42.10 -14.95% 19.02% 0.72% 5.25% 0.53% -15.26% 108.35%
Geberit N
16:26:04 / 14.07.26
515.80 -16.20% 0.89% -2.94% -0.88% -4.66% -16.10% 11.78%
Lindt N
16:23:59 / 14.07.26
95'800.00 -16.84% -3.20% -3.82% 3.01% -6.81% -27.09% -8.85%
Georg Fischer N
16:25:47 / 14.07.26
44.10 -17.69% -35.73% -1.56% 0.23% 3.72% -31.36% -35.21%
Lindt PS
16:25:03 / 14.07.26
9'390.00 -18.21% -5.86% -3.40% 2.85% -4.67% -29.29% -11.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
16:25:51 / 14.07.26
83.61 -0.65% 84.50
15:44
82.82
09:50
85.58
07.07.26
70.29
26.01.26
1'120'909
Novartis N
16:26:11 / 14.07.26
122.56 -1.62% 124.04
09:16
122.18
15:52
131.00
27.02.26
107.68
05.01.26
1'142'219
Partners N
16:25:46 / 14.07.26
698.20 -0.03% 707.60
09:03
684.40
14:16
1'097.50
16.01.26
632.40
26.06.26
53'380
PSP N
16:12:18 / 14.07.26
144.60 0.70% 144.70
16:08
142.90
09:55
168.40
05.03.26
140.80
05.01.26
7'107
Richemont N
16:25:51 / 14.07.26
181.50 -1.44% 183.40
14:31
178.45
10:27
190.35
30.06.26
127.20
23.03.26
239'809
Roche I
16:23:03 / 14.07.26
331.60 -1.37% 335.60
12:12
330.60
15:52
381.88
24.02.26
301.20
23.03.26
6'209
Roche PS
16:26:13 / 14.07.26
326.30 -1.33% 330.10
13:03
325.10
15:51
374.90
24.02.26
291.00
23.03.26
248'136
Sandoz Group N
16:25:50 / 14.07.26
65.54 -1.68% 66.18
09:01
64.88
11:31
74.72
30.06.26
56.94
05.01.26
259'756
Schindler N
16:23:59 / 14.07.26
257.50 0.78% 258.00
15:37
253.50
09:09
299.00
05.02.26
244.50
26.03.26
11'377
Schindler PS
16:24:35 / 14.07.26
266.20 0.99% 267.00
15:43
262.20
09:10
314.20
05.02.26
253.60
18.05.26
25'470
SGS Rg
16:25:36 / 14.07.26
94.12 -1.13% 95.06
09:02
93.28
13:13
97.48
27.02.26
81.36
02.04.26
177'951
SIG Group N
16:23:36 / 14.07.26
13.260 -1.04% 13.420
09:01
13.210
14:15
14.730
06.07.26
10.510
23.03.26
79'541
Sika N
16:26:10 / 14.07.26
158.65 -0.56% 160.25
14:30
157.25
11:00
175.25
06.07.26
120.35
23.03.26
162'753
SMI Expanded PR
16:26:14 / 14.07.26
1'943.56 -0.37% 1'950.05
14:30
1'930.43
09:48
1'982.09
06.07.26
1'659.95
23.03.26
SMI Expanded TR
16:26:14 / 14.07.26
3'989.74 -0.37% 4'003.05
14:30
3'962.79
09:48
4'068.83
06.07.26
3'349.10
23.03.26
Sonova N
16:26:03 / 14.07.26
204.60 -0.78% 207.00
09:01
202.60
12:27
226.20
22.01.26
163.00
23.03.26
33'231
Straumann N
16:25:50 / 14.07.26
103.40 -2.45% 105.40
09:03
102.65
14:03
109.80
01.07.26
73.02
23.03.26
78'251
Swiss Life N
16:25:59 / 14.07.26
942.00 0.45% 944.20
16:05
930.40
11:44
949.00
21.04.26
793.00
12.03.26
17'794
Swiss Prime Site N
16:13:12 / 14.07.26
130.80 0.54% 130.90
16:05
129.30
12:46
147.60
27.02.26
120.30
13.01.26
6'007
Swiss Re N
16:26:06 / 14.07.26
135.90 0.97% 136.00
16:09
133.55
11:26
138.70
27.02.26
114.05
02.06.26
449'501
Swisscom N
16:21:22 / 14.07.26
631.00 -0.08% 633.50
15:26
629.00
09:01
727.00
10.03.26
570.50
05.01.26
13'639
Swissquote Grp Rg
16:26:03 / 14.07.26
42.10 1.64% 42.28
15:57
40.74
13:19
50.90
06.01.26
36.20
23.03.26
50'837
Temenos N
16:25:30 / 14.07.26
69.40 -1.14% 69.75
09:02
67.50
14:08
87.00
15.01.26
62.15
04.02.26
58'186
The Swatch Group I
16:25:37 / 14.07.26
201.50 -1.95% 203.90
14:31
200.10
09:24
223.10
02.06.26
161.00
19.03.26
16'190
UBS N
16:26:13 / 14.07.26
43.61 3.24% 43.61
16:26
42.09
10:07
43.61
14.07.26
28.25
23.03.26
2'720'587

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:26 / 14.07.26
14'215.04 -0.36%
Eurozone 50
16:41 / 14.07.26
647.77 0.19%
L&S Dax
16:41 / 14.07.26
25'138.50 0.63%
S&P 500 (ETF SPY)
16:26 / 14.07.26
750.30 0.15%
VSMI Vola-Index
16:26 / 14.07.26
14.447 1.17%
EUR/CHF
16:41 / 14.07.26
0.9241 -0.32%
USD/CHF
16:41 / 14.07.26
0.8075 -0.86%
Gold 1 Uz
16:41 / 14.07.26
4'079.61 1.94%
Rohöl Brent
16:41 / 14.07.26
84.91 2.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:26 / 14.07.26
14'214.46 -0.36%

Top 5zur Gesamtübersicht

UBS N
16:26 / 14.07.26
43.61 3.24%
ABB N
16:26 / 14.07.26
85.06 1.48%
Swiss Re N
16:26 / 14.07.26
135.90 0.97%
Amrize N
16:26 / 14.07.26
40.80 0.77%
Swiss Life N
16:25 / 14.07.26
942.00 0.45%

Flop 5zur Gesamtübersicht

Logitech N
16:25 / 14.07.26
81.06 -3.02%
Alcon N
16:26 / 14.07.26
54.22 -3.01%
Novartis N
16:26 / 14.07.26
122.54 -1.64%
Richemont N
16:25 / 14.07.26
181.50 -1.44%
Roche PS
16:26 / 14.07.26
326.30 -1.33%
NAME INTRADAY KURS +/-%
SPI
16:24 / 14.07.26
19'996.79 -0.34%

Top 5zur Gesamtübersicht

GAM N
16:13 / 14.07.26
0.0648 6.23%
EFG N
16:18 / 14.07.26
17.920 5.16%
EvoNext Hldgs N
14:33 / 14.07.26
2.110 4.98%
Aevis Victoria N
16:21 / 14.07.26
12.900 4.88%
Edisun N
10:41 / 14.07.26
69.00 3.92%

Flop 5zur Gesamtübersicht

Highlight I
09:23 / 14.07.26
5.550 -8.26%
Addex N
15:42 / 14.07.26
0.0400 -6.98%
Dätwyler I
16:24 / 14.07.26
147.80 -5.98%
Avolta N
16:25 / 14.07.26
48.70 -5.71%
Züblin N
09:55 / 14.07.26
52.00 -5.11%
NAME INTRADAY KURS +/-%
SLI
16:26 / 14.07.26
2'282.43 -0.26%

Top 5zur Gesamtübersicht

UBS N
16:26 / 14.07.26
43.61 3.24%
Julius Bär N
16:25 / 14.07.26
74.72 2.24%
VAT N
16:26 / 14.07.26
689.00 1.83%
ABB N
16:26 / 14.07.26
85.06 1.48%
Schindler PS
16:24 / 14.07.26
266.20 0.99%

Flop 5zur Gesamtübersicht

Logitech N
16:25 / 14.07.26
81.06 -3.02%
Alcon N
16:26 / 14.07.26
54.22 -3.01%
Straumann N
16:25 / 14.07.26
103.40 -2.45%
Galderma Group N
16:26 / 14.07.26
167.75 -1.70%
Sandoz Group N
16:25 / 14.07.26
65.54 -1.68%
NAME INTRADAY KURS +/-%
SMIM
16:26 / 14.07.26
3'111.09 -0.46%

Top 5zur Gesamtübersicht

Clariant N
16:25 / 14.07.26
7.955 2.71%
Julius Bär N
16:25 / 14.07.26
74.72 2.24%
Belimo N
16:25 / 14.07.26
829.00 1.84%
VAT N
16:26 / 14.07.26
689.00 1.83%
Swissquote Grp Rg
16:26 / 14.07.26
42.10 1.64%

Flop 5zur Gesamtübersicht

Avolta N
16:25 / 14.07.26
48.70 -5.71%
Flughafen Zürich N
16:25 / 14.07.26
237.20 -3.97%
Straumann N
16:25 / 14.07.26
103.40 -2.45%
The Swatch Group I
16:25 / 14.07.26
201.50 -1.95%
Adecco N
16:25 / 14.07.26
18.080 -1.74%

Management Transaktionen

Titel Typ Mio. Kurs
06.07.26 Compagnie Financière Tradition SA Verk. 0.31 312.00
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Varia US Properties AG Kauf 0.01 13.80
03.07.26 Peach Property Group AG Kauf 0.02 4.31
02.07.26 Amrize Ltd Kauf 0.01 36.68

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