×

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
  • 29.07.2026 - 17:30:21
  • 4'058.24
  • -0.46%
  • -18.58
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:39:19 / 29.07.26
82.71 0.38% 0.31 0.0000 0.0000 2'513'275
Novartis N
17:39:52 / 29.07.26
129.74 -0.51% -0.66 0.0000 0.0000 2'169'108
Partners N
17:37:10 / 29.07.26
683.40 -1.47% -10.20 0.0000 0.0000 98'665
PSP N
17:30:21 / 29.07.26
146.50 0.21% 0.30 145.00 146.60 53'950
Richemont N
17:32:11 / 29.07.26
188.50 -2.66% -5.15 0.0000 0.0000 978'741
Roche I
17:30:21 / 29.07.26
371.60 -0.54% -2.00 363.00 378.00 28'986
Roche PS
17:37:10 / 29.07.26
361.70 -1.69% -6.20 0.0000 0.0000 795'934
Sandoz Group N
17:39:15 / 29.07.26
67.46 3.72% 2.42 0.0000 68.00 817'575
Schindler N
17:30:21 / 29.07.26
250.50 -0.99% -2.50 250.00 253.50 19'693
Schindler PS
17:30:21 / 29.07.26
258.00 -1.23% -3.20 256.00 265.00 64'204
SGS Rg
17:30:21 / 29.07.26
97.12 0.81% 0.78 95.00 97.12 413'153
SIG Group N
17:30:21 / 29.07.26
15.140 -1.24% -0.19 15.300 15.300 1'233'353
Sika N
17:37:10 / 29.07.26
179.45 1.38% 2.45 0.0000 0.0000 748'327
SMI Expanded PR
17:30:21 / 29.07.26
1'976.93 -0.46% -9.05
SMI Expanded TR
17:30:21 / 29.07.26
4'058.24 -0.46% -18.58
Sonova N
17:30:21 / 29.07.26
222.40 -0.27% -0.60 220.00 223.00 97'036
Straumann N
17:34:39 / 29.07.26
102.30 1.29% 1.30 100.50 102.00 170'055
Swiss Life N
17:30:21 / 29.07.26
943.00 -0.19% -1.80 0.0000 943.60 41'482
Swiss Prime Site N
17:30:21 / 29.07.26
130.50 -0.61% -0.80 130.50 131.30 89'462
Swiss Re N
17:37:10 / 29.07.26
135.25 -0.55% -0.75 133.60 133.60 809'102
Swisscom N
17:30:21 / 29.07.26
637.50 -0.16% -1.00 627.50 640.00 34'691
Swissquote Grp Rg
17:30:21 / 29.07.26
43.30 5.20% 2.14 43.40 0.0000 610'504
Temenos N
17:31:28 / 29.07.26
68.45 2.78% 1.85 66.00 0.0000 222'898
The Swatch Group I
17:30:21 / 29.07.26
175.05 3.00% 5.10 175.50 0.0000 150'044
UBS N
17:38:44 / 29.07.26
42.82 0.90% 0.38 0.0000 0.0000 7'835'761
87.82
0.02%
574.80
2.61%
82.71
0.38%
129.74
-0.51%
683.40
-1.47%
146.50
0.21%
371.60
-0.54%
361.70
-1.69%
67.46
3.72%
250.50
-0.99%
258.00
-1.23%
97.12
0.81%
15.14
-1.24%
179.45
1.38%
222.40
-0.27%
130.50
-0.61%
102.30
1.29%
43.18
0.28%
943.00
-0.19%
135.25
-0.55%
637.50
-0.16%
43.30
5.20%
68.45
2.78%
175.05
3.00%
42.82
0.90%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Avolta N
17:30:21 / 29.07.26
49.44 4.96% 36.16% 5.46% -8.61% 9.72% 18.22% 12.20%
Givaudan N
17:31:27 / 29.07.26
3'294.00 4.77% -16.89% -2.63% -4.30% 18.57% -4.44% 11.99%
Nestlé N
17:39:19 / 29.07.26
82.71 4.65% 10.04% -4.02% -0.21% 5.22% 15.78% -23.25%
Lonza N
17:36:21 / 29.07.26
574.80 4.17% 4.55% 7.16% 2.17% 16.45% 0.10% 11.02%
Adecco N
17:30:21 / 29.07.26
23.82 3.81% 7.33% 8.27% 56.30% 30.81% -8.10% -31.82%
Zurich Insurance N
17:37:14 / 29.07.26
617.20 3.42% 15.52% -0.19% 2.87% 12.14% 11.37% 45.73%
Swiss Life N
17:30:21 / 29.07.26
943.00 3.05% 35.05% -0.57% 6.17% 3.17% 11.86% 69.99%
Helvetia Baloise N
17:32:28 / 29.07.26
214.00 2.77% 43.91% -1.47% 3.58% 0.75% 10.94% 65.00%
Swiss Re N
17:37:10 / 29.07.26
135.25 2.37% 3.66% 2.85% 4.64% 5.33% -7.17% 45.61%
PSP N
17:30:21 / 29.07.26
146.50 1.88% 13.42% -0.27% 2.16% -4.50% 6.31% 41.94%
Sunrise N
17:30:21 / 29.07.26
43.18 1.51% 9.51% 3.20% 10.21% -9.09% -1.68% 0.00%
The Swatch Group I
17:30:21 / 29.07.26
175.05 1.01% 3.00% -0.93% -11.75% -8.18% 20.02% -38.42%
Georg Fischer N
17:30:21 / 29.07.26
51.85 -1.96% -23.45% -1.80% 20.41% 15.89% -20.90% -11.01%
Holcim N
17:30:21 / 29.07.26
73.66 -4.53% 66.97% -1.02% 1.24% -0.59% 13.78% 135.57%
Amrize N
17:33:15 / 29.07.26
40.57 -4.89% 0.00% 0.62% -5.03% -4.50% -4.20% 0.00%
Flughafen Zürich N
17:30:21 / 29.07.26
234.00 -6.12% 8.64% 0.52% -6.33% 4.28% 0.69% 28.41%
Galenica N
17:30:31 / 29.07.26
88.25 -9.98% 18.29% -1.40% 4.19% 7.36% 1.32% 24.84%
Schindler N
17:30:21 / 29.07.26
250.50 -10.12% 2.22% 3.94% -3.65% -4.02% -12.57% 25.25%
Alcon N
17:38:41 / 29.07.26
57.14 -10.71% -26.53% 4.08% 6.25% 10.22% -21.66% -23.65%
Schindler PS
17:30:21 / 29.07.26
258.00 -12.70% 4.31% 3.70% -3.66% -6.18% -12.90% 23.73%
Barry Callebaut N
17:30:21 / 29.07.26
1'149.00 -13.63% -6.31% 1.68% -0.35% -2.38% 16.77% -30.80%
Geberit N
17:37:54 / 29.07.26
528.20 -14.07% 3.46% 2.01% -1.46% 0.04% -15.46% 7.51%
Swissquote Grp Rg
17:30:21 / 29.07.26
43.30 -15.48% 18.28% 5.05% 12.47% 8.63% -19.89% 111.73%
Temenos N
17:31:28 / 29.07.26
68.45 -16.33% 3.90% 2.62% -0.80% -9.64% -6.68% -10.00%
Lindt N
17:30:21 / 29.07.26
96'900.00 -17.96% -4.50% 1.15% 0.41% -2.81% -18.02% -10.41%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:39:19 / 29.07.26
82.71 0.38% 82.95
09:09
81.48
15:32
87.09
22.07.26
70.29
26.01.26
2'513'275
Novartis N
17:39:52 / 29.07.26
129.74 -0.51% 131.50
09:01
128.98
16:50
131.50
29.07.26
107.68
05.01.26
2'169'108
Partners N
17:37:10 / 29.07.26
683.40 -1.47% 698.80
09:03
682.60
17:19
1'097.50
16.01.26
632.40
26.06.26
98'665
PSP N
17:30:21 / 29.07.26
146.50 0.21% 147.00
09:12
144.40
10:58
168.40
05.03.26
140.80
05.01.26
53'950
Richemont N
17:32:11 / 29.07.26
188.50 -2.66% 194.70
09:09
187.25
16:57
198.25
21.07.26
127.20
23.03.26
978'741
Roche I
17:30:21 / 29.07.26
371.60 -0.54% 375.80
09:01
370.00
11:36
381.88
24.02.26
301.20
23.03.26
28'986
Roche PS
17:37:10 / 29.07.26
361.70 -1.69% 371.20
09:01
361.70
17:30
374.90
24.02.26
291.00
23.03.26
795'934
Sandoz Group N
17:39:15 / 29.07.26
67.46 3.72% 67.62
14:06
65.18
09:01
74.72
30.06.26
56.94
05.01.26
817'575
Schindler N
17:30:21 / 29.07.26
250.50 -0.99% 254.00
09:01
250.50
17:30
299.00
05.02.26
238.00
22.07.26
19'693
Schindler PS
17:30:21 / 29.07.26
258.00 -1.23% 262.20
09:04
258.00
17:30
314.20
05.02.26
246.60
22.07.26
64'204
SGS Rg
17:30:21 / 29.07.26
97.12 0.81% 97.80
09:05
96.24
12:57
97.80
29.07.26
81.36
02.04.26
413'153
SIG Group N
17:30:21 / 29.07.26
15.140 -1.24% 15.620
09:01
14.950
09:09
15.620
29.07.26
10.510
23.03.26
1'233'353
Sika N
17:37:10 / 29.07.26
179.45 1.38% 183.00
13:48
176.40
09:17
183.00
29.07.26
120.35
23.03.26
748'327
SMI Expanded PR
17:30:21 / 29.07.26
1'976.93 -0.46% 1'996.79
09:10
1'973.38
16:57
1'996.79
29.07.26
1'659.95
23.03.26
SMI Expanded TR
17:30:21 / 29.07.26
4'058.24 -0.46% 4'099.00
09:10
4'050.95
16:57
4'099.00
29.07.26
3'349.10
23.03.26
Sonova N
17:30:21 / 29.07.26
222.40 -0.27% 223.60
15:54
220.40
12:07
226.20
22.01.26
163.00
23.03.26
97'036
Straumann N
17:34:39 / 29.07.26
102.30 1.29% 102.60
15:55
100.60
12:08
109.80
01.07.26
73.02
23.03.26
170'055
Swiss Life N
17:30:21 / 29.07.26
943.00 -0.19% 949.80
09:12
932.80
15:27
959.80
22.07.26
793.00
12.03.26
41'482
Swiss Prime Site N
17:30:21 / 29.07.26
130.50 -0.61% 131.50
09:01
129.40
11:43
147.60
27.02.26
120.30
13.01.26
89'462
Swiss Re N
17:37:10 / 29.07.26
135.25 -0.55% 136.20
09:01
133.20
11:43
138.90
20.07.26
114.05
02.06.26
809'102
Swisscom N
17:30:21 / 29.07.26
637.50 -0.16% 641.50
09:43
632.50
13:01
727.00
10.03.26
570.50
05.01.26
34'691
Swissquote Grp Rg
17:30:21 / 29.07.26
43.30 5.20% 44.46
09:07
42.72
09:06
50.90
06.01.26
36.20
23.03.26
610'504
Temenos N
17:31:28 / 29.07.26
68.45 2.78% 68.80
09:39
66.75
09:01
87.00
15.01.26
59.20
23.07.26
222'898
The Swatch Group I
17:30:21 / 29.07.26
175.05 3.00% 180.70
09:50
174.65
16:34
223.10
02.06.26
161.00
19.03.26
150'044
UBS N
17:38:44 / 29.07.26
42.82 0.90% 43.99
09:08
42.44
09:01
44.44
15.07.26
28.25
23.03.26
7'835'761

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.07.26
14'486.10 -0.58%
Eurozone 50
17:30 / 29.07.26
637.49 -1.01%
L&S Dax
21:19 / 29.07.26
25'487.00 -0.12%
S&P 500 (ETF SPY)
21:04 / 29.07.26
740.14 -0.09%
VSMI Vola-Index
17:20 / 29.07.26
15.024 1.00%
EUR/CHF
21:19 / 29.07.26
0.9328 -0.02%
USD/CHF
21:19 / 29.07.26
0.8137 -0.65%
Gold 1 Uz
21:19 / 29.07.26
4'098.74 1.74%
Rohöl Brent
21:19 / 29.07.26
87.53 7.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.07.26
14'486.10 -0.58%

Top 5zur Gesamtübersicht

Lonza N
17:36 / 29.07.26
574.80 2.61%
Sika N
17:37 / 29.07.26
179.45 1.38%
Alcon N
17:38 / 29.07.26
57.14 1.13%
UBS N
17:38 / 29.07.26
42.82 0.90%
Nestlé N
17:39 / 29.07.26
82.71 0.38%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 29.07.26
188.50 -2.66%
Amrize N
17:33 / 29.07.26
40.57 -2.10%
Roche PS
17:37 / 29.07.26
361.70 -1.69%
Partners N
17:37 / 29.07.26
683.40 -1.47%
ABB N
17:35 / 29.07.26
76.30 -1.45%
NAME INTRADAY KURS +/-%
SPI
17:40 / 29.07.26
20'309.62 -0.45%

Top 5zur Gesamtübersicht

Autoneum N
17:30 / 29.07.26
135.20 16.35%
Kuros Bio N
17:30 / 29.07.26
23.54 14.94%
Relief Therapeutics N
17:30 / 29.07.26
0.1938 14.00%
Siegfried Hldg N
17:33 / 29.07.26
76.95 5.63%
Swissquote Grp Rg
17:30 / 29.07.26
43.30 5.20%

Flop 5zur Gesamtübersicht

Asmallworld N
14:35 / 29.07.26
0.5750 -8.00%
Centiel N
17:30 / 29.07.26
6.080 -7.32%
Gurit Hldg N
17:30 / 29.07.26
27.10 -6.87%
Comet N
17:39 / 29.07.26
311.00 -6.61%
ams-OSRAM I
17:35 / 29.07.26
15.040 -6.29%
NAME INTRADAY KURS +/-%
SLI
17:30 / 29.07.26
2'311.08 -0.23%

Top 5zur Gesamtübersicht

Sandoz Group N
17:39 / 29.07.26
67.46 3.72%
Lonza N
17:36 / 29.07.26
574.80 2.61%
Lindt PS
17:30 / 29.07.26
9'555.00 1.65%
Sika N
17:37 / 29.07.26
179.45 1.38%
Straumann N
17:34 / 29.07.26
102.30 1.29%

Flop 5zur Gesamtübersicht

VAT N
17:38 / 29.07.26
580.20 -3.91%
Richemont N
17:32 / 29.07.26
188.50 -2.66%
Amrize N
17:33 / 29.07.26
40.57 -2.10%
Roche PS
17:37 / 29.07.26
361.70 -1.69%
Partners N
17:37 / 29.07.26
683.40 -1.47%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 29.07.26
3'133.68 0.23%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:30 / 29.07.26
43.30 5.20%
Sandoz Group N
17:39 / 29.07.26
67.46 3.72%
The Swatch Group I
17:30 / 29.07.26
175.05 3.00%
Temenos N
17:31 / 29.07.26
68.45 2.78%
Barry Callebaut N
17:30 / 29.07.26
1'149.00 1.86%

Flop 5zur Gesamtübersicht

VAT N
17:38 / 29.07.26
580.20 -3.91%
Belimo N
17:30 / 29.07.26
797.00 -3.28%
Accelleron N
17:30 / 29.07.26
70.85 -2.14%
Georg Fischer N
17:30 / 29.07.26
51.85 -1.33%
SIG Group N
17:30 / 29.07.26
15.140 -1.24%

Management Transaktionen

Titel Typ Mio. Kurs
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
24.07.26 Compagnie Financière Tradition SA Verk. 0.15 305.50
24.07.26 TEMENOS AG Kauf 0.06 62.27
24.07.26 Lonza Group AG Verk. 0.05 550.00
24.07.26 Vontobel Holding AG Verk. 0.50 80.00
24.07.26 TEMENOS AG Kauf 0.06 62.85
23.07.26 VAT Group AG Verk. 0.16 650.00
23.07.26 Compagnie Financière Tradition SA Verk. 0.05 304.50
23.07.26 EFG International AG Verk. 1.35 16.17
22.07.26 Compagnie Financière Tradition SA Verk. 0.03 314.00

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