×

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 - 09:08:04
  • 4'095.28
  • 0.45%
  • 18.46
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
09:08:01 / 29.07.26
82.72 0.39% 0.32 82.75 82.76 116'166
Novartis N
09:08:02 / 29.07.26
131.24 0.64% 0.84 131.20 131.26 88'289
Partners N
09:08:03 / 29.07.26
694.60 0.14% 1.00 694.00 694.80 7'677
PSP N
09:04:15 / 29.07.26
146.20 0.00% 0.00 146.10 146.40 463
Richemont N
09:08:00 / 29.07.26
193.45 -0.10% -0.20 193.45 193.55 39'722
Roche I
09:06:40 / 29.07.26
373.20 -0.11% -0.40 372.60 373.20 559
Roche PS
09:08:02 / 29.07.26
368.50 0.16% 0.60 368.40 368.60 87'935
Sandoz Group N
09:07:57 / 29.07.26
65.56 0.80% 0.52 65.52 65.60 29'988
Schindler N
09:06:37 / 29.07.26
253.00 0.00% 0.00 252.50 253.50 235
Schindler PS
09:07:41 / 29.07.26
261.40 0.08% 0.20 261.20 261.60 1'117
SGS Rg
09:07:36 / 29.07.26
97.32 1.02% 0.98 97.24 97.38 25'946
SIG Group N
09:08:02 / 29.07.26
15.120 -1.37% -0.21 15.050 15.120 74'322
Sika N
09:08:00 / 29.07.26
177.80 0.45% 0.80 177.70 177.90 36'920
SMI Expanded PR
09:08:05 / 29.07.26
1'994.99 0.45% 9.01
SMI Expanded TR
09:08:05 / 29.07.26
4'095.32 0.45% 18.50
Sonova N
09:08:02 / 29.07.26
221.40 -0.72% -1.60 221.00 221.60 3'295
Straumann N
09:04:36 / 29.07.26
101.25 0.25% 0.25 100.85 101.00 3'385
Swiss Life N
09:05:33 / 29.07.26
944.00 -0.08% -0.80 945.40 946.20 1'803
Swiss Prime Site N
09:07:52 / 29.07.26
131.00 -0.23% -0.30 130.90 131.30 767
Swiss Re N
09:08:04 / 29.07.26
134.95 -0.77% -1.05 134.90 134.95 24'956
Swisscom N
09:05:38 / 29.07.26
639.50 0.16% 1.00 638.50 639.50 728
Swissquote Grp Rg
09:08:00 / 29.07.26
44.08 7.09% 2.92 43.88 44.12 60'654
Temenos N
09:07:58 / 29.07.26
67.95 2.03% 1.35 67.80 68.05 15'418
The Swatch Group I
09:08:01 / 29.07.26
176.80 4.03% 6.85 176.80 177.50 11'479
UBS N
09:08:03 / 29.07.26
43.91 3.46% 1.47 43.88 43.92 701'298
80.90
-7.86%
562.60
0.43%
82.72
0.39%
131.24
0.64%
694.60
0.14%
146.20
0.00%
373.20
-0.11%
368.50
0.16%
65.56
0.80%
253.00
0.00%
261.40
0.08%
97.32
1.02%
15.12
-1.37%
177.80
0.45%
221.40
-0.72%
131.00
-0.23%
101.25
0.25%
43.00
-0.14%
944.00
-0.08%
134.95
-0.77%
639.50
0.16%
44.08
7.09%
67.95
2.03%
176.80
4.03%
43.91
3.46%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Avolta N
09:06:57 / 29.07.26
49.94 4.96% 36.16% 6.53% -7.69% 10.83% 19.42% 12.20%
Givaudan N
09:07:56 / 29.07.26
3'300.00 4.77% -16.89% -2.45% -4.13% 18.79% -4.26% 11.99%
Nestlé N
09:08:01 / 29.07.26
82.72 4.65% 10.04% -4.00% -0.19% 5.23% 15.79% -23.25%
Lonza N
09:07:57 / 29.07.26
562.60 4.17% 4.55% 4.88% 0.00% 13.98% -2.02% 11.02%
Adecco N
09:07:13 / 29.07.26
23.64 3.81% 7.33% 7.45% 55.12% 29.82% -8.80% -31.82%
Zurich Insurance N
09:08:00 / 29.07.26
622.00 3.42% 15.52% 0.58% 3.67% 13.01% 12.23% 45.73%
Swiss Life N
09:05:33 / 29.07.26
944.00 3.05% 35.05% -0.46% 6.28% 3.28% 11.98% 69.99%
Helvetia Baloise N
09:07:18 / 29.07.26
215.00 2.77% 43.91% -1.01% 4.07% 1.22% 11.46% 65.00%
Swiss Re N
09:08:04 / 29.07.26
134.95 2.37% 3.66% 2.62% 4.41% 5.10% -7.38% 45.61%
PSP N
09:04:15 / 29.07.26
146.20 1.88% 13.42% -0.48% 1.95% -4.69% 6.10% 41.94%
Sunrise N
09:02:14 / 29.07.26
43.00 1.51% 9.51% 2.77% 9.75% -9.47% -2.09% 0.00%
The Swatch Group I
09:08:01 / 29.07.26
176.80 1.01% 3.00% 0.06% -10.86% -7.26% 21.22% -38.42%
Georg Fischer N
09:05:49 / 29.07.26
52.50 -1.96% -23.45% -0.57% 21.92% 17.34% -19.91% -11.01%
Holcim N
09:07:00 / 29.07.26
74.14 -4.53% 66.97% -0.38% 1.90% 0.05% 14.52% 135.57%
Amrize N
09:07:30 / 29.07.26
41.23 -4.89% 0.00% 2.26% -3.49% -2.94% -2.64% 0.00%
Flughafen Zürich N
09:03:32 / 29.07.26
236.20 -6.12% 8.64% 1.46% -5.44% 5.26% 1.64% 28.41%
Galenica N
09:01:12 / 29.07.26
88.30 -9.98% 18.29% -1.34% 4.25% 7.42% 1.38% 24.84%
Schindler N
09:06:37 / 29.07.26
253.00 -10.12% 2.22% 4.98% -2.69% -3.07% -11.69% 25.25%
Alcon N
09:07:31 / 29.07.26
56.50 -10.71% -26.53% 2.91% 5.06% 8.99% -22.54% -23.65%
Schindler PS
09:07:41 / 29.07.26
261.40 -12.70% 4.31% 5.06% -2.39% -4.95% -11.75% 23.73%
Barry Callebaut N
09:08:02 / 29.07.26
1'126.00 -13.63% -6.31% -0.35% -2.34% -4.33% 14.43% -30.80%
Geberit N
09:07:53 / 29.07.26
529.60 -14.07% 3.46% 2.28% -1.19% 0.30% -15.24% 7.51%
Swissquote Grp Rg
09:08:00 / 29.07.26
44.08 -15.48% 18.28% 6.94% 14.49% 10.59% -18.45% 111.73%
Temenos N
09:07:58 / 29.07.26
67.95 -16.33% 3.90% 1.87% -1.52% -10.30% -7.36% -10.00%
Lindt N
09:05:15 / 29.07.26
95'700.00 -17.96% -4.50% -0.10% -0.83% -4.01% -19.04% -10.41%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
09:08:01 / 29.07.26
82.72 0.39% 82.75
09:07
82.33
09:01
87.09
22.07.26
70.29
26.01.26
116'166
Novartis N
09:08:02 / 29.07.26
131.24 0.64% 131.50
09:01
130.98
09:02
131.50
29.07.26
107.68
05.01.26
88'289
Partners N
09:08:03 / 29.07.26
694.60 0.14% 698.80
09:03
691.20
09:06
1'097.50
16.01.26
632.40
26.06.26
7'677
PSP N
09:04:15 / 29.07.26
146.20 0.00% 146.60
09:03
146.20
09:02
168.40
05.03.26
140.80
05.01.26
463
Richemont N
09:08:00 / 29.07.26
193.45 -0.10% 194.30
09:01
192.40
09:05
198.25
21.07.26
127.20
23.03.26
39'722
Roche I
09:06:40 / 29.07.26
373.20 -0.11% 375.80
09:01
373.00
09:05
381.88
24.02.26
301.20
23.03.26
559
Roche PS
09:08:02 / 29.07.26
368.50 0.16% 371.20
09:01
367.90
09:06
374.90
24.02.26
291.00
23.03.26
87'935
Sandoz Group N
09:07:57 / 29.07.26
65.56 0.80% 65.62
09:05
65.18
09:01
74.72
30.06.26
56.94
05.01.26
29'988
Schindler N
09:06:37 / 29.07.26
253.00 0.00% 254.00
09:01
253.00
09:06
299.00
05.02.26
238.00
22.07.26
235
Schindler PS
09:07:41 / 29.07.26
261.40 0.08% 262.20
09:04
261.40
09:05
314.20
05.02.26
246.60
22.07.26
1'117
SGS Rg
09:07:36 / 29.07.26
97.32 1.02% 97.80
09:05
96.76
09:01
97.80
29.07.26
81.36
02.04.26
25'946
SIG Group N
09:08:02 / 29.07.26
15.120 -1.37% 15.620
09:01
15.120
09:08
15.620
29.07.26
10.510
23.03.26
74'322
Sika N
09:08:00 / 29.07.26
177.80 0.45% 179.80
09:03
177.50
09:07
179.80
29.07.26
120.35
23.03.26
36'920
SMI Expanded PR
09:08:05 / 29.07.26
1'994.99 0.45% 1'995.04
09:07
1'991.28
09:02
1'995.04
29.07.26
1'659.95
23.03.26
SMI Expanded TR
09:08:05 / 29.07.26
4'095.32 0.45% 4'095.42
09:07
4'087.69
09:02
4'095.42
29.07.26
3'349.10
23.03.26
Sonova N
09:08:02 / 29.07.26
221.40 -0.72% 223.00
09:01
221.40
09:08
226.20
22.01.26
163.00
23.03.26
3'295
Straumann N
09:04:36 / 29.07.26
101.25 0.25% 101.65
09:01
101.25
09:04
109.80
01.07.26
73.02
23.03.26
3'385
Swiss Life N
09:05:33 / 29.07.26
944.00 -0.08% 947.80
09:01
944.00
09:05
959.80
22.07.26
793.00
12.03.26
1'803
Swiss Prime Site N
09:07:52 / 29.07.26
131.00 -0.23% 131.50
09:01
130.90
09:03
147.60
27.02.26
120.30
13.01.26
767
Swiss Re N
09:08:04 / 29.07.26
134.95 -0.77% 136.20
09:01
134.60
09:07
138.90
20.07.26
114.05
02.06.26
24'956
Swisscom N
09:05:38 / 29.07.26
639.50 0.16% 640.00
09:01
638.00
09:03
727.00
10.03.26
570.50
05.01.26
728
Swissquote Grp Rg
09:08:00 / 29.07.26
44.08 7.09% 44.46
09:07
42.72
09:06
50.90
06.01.26
36.20
23.03.26
60'654
Temenos N
09:07:58 / 29.07.26
67.95 2.03% 68.00
09:07
66.75
09:01
87.00
15.01.26
59.20
23.07.26
15'418
The Swatch Group I
09:08:01 / 29.07.26
176.80 4.03% 179.70
09:06
176.40
09:06
223.10
02.06.26
161.00
19.03.26
11'479
UBS N
09:08:03 / 29.07.26
43.91 3.46% 43.93
09:07
42.44
09:01
44.44
15.07.26
28.25
23.03.26
701'298

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:08 / 29.07.26
14'640.46 0.47%
Eurozone 50
09:23 / 29.07.26
643.22 -0.12%
L&S Dax
09:23 / 29.07.26
25'505.00 -0.05%
S&P 500 (ETF SPY)
02:04 / 29.07.26
740.86 0.24%
VSMI Vola-Index
09:08 / 29.07.26
14.506 -2.48%
EUR/CHF
09:23 / 29.07.26
0.9322 -0.08%
USD/CHF
09:23 / 29.07.26
0.8180 -0.13%
Gold 1 Uz
09:22 / 29.07.26
4'047.20 0.46%
Rohöl Brent
09:23 / 29.07.26
84.68 3.51%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:08 / 29.07.26
14'640.46 0.47%

Top 5zur Gesamtübersicht

UBS N
09:08 / 29.07.26
43.91 3.46%
ABB N
09:08 / 29.07.26
78.04 0.80%
Novartis N
09:08 / 29.07.26
131.24 0.64%
Kühne + Nagel N
09:06 / 29.07.26
206.50 0.63%
Sika N
09:08 / 29.07.26
177.80 0.45%

Flop 5zur Gesamtübersicht

Logitech N
09:06 / 29.07.26
80.90 -7.86%
Swiss Re N
09:08 / 29.07.26
134.95 -0.77%
Geberit N
09:07 / 29.07.26
529.60 -0.53%
Amrize N
09:07 / 29.07.26
41.23 -0.51%
Holcim N
09:07 / 29.07.26
74.14 -0.13%
NAME INTRADAY KURS +/-%
SPI
09:06 / 29.07.26
20'469.04 0.33%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
09:08 / 29.07.26
44.08 7.09%
Curatis Holding N
09:01 / 29.07.26
22.40 5.16%
The Swatch Group I
09:08 / 29.07.26
176.80 4.03%
UBS N
09:08 / 29.07.26
43.91 3.46%
Siegfried Hldg N
09:08 / 29.07.26
74.90 2.81%

Flop 5zur Gesamtübersicht

Logitech N
09:06 / 29.07.26
80.90 -7.86%
Schlatter N
09:01 / 29.07.26
17.500 -3.31%
Kudelski I
09:01 / 29.07.26
1.180 -3.28%
INFICON HLDG N
09:01 / 29.07.26
150.00 -2.72%
Lastminute.com N
09:01 / 29.07.26
13.400 -1.83%
NAME INTRADAY KURS +/-%
SLI
09:08 / 29.07.26
2'325.51 0.39%

Top 5zur Gesamtübersicht

UBS N
09:08 / 29.07.26
43.91 3.46%
SGS Rg
09:07 / 29.07.26
97.32 1.02%
Sandoz Group N
09:08 / 29.07.26
65.60 0.86%
Julius Bär N
09:08 / 29.07.26
71.16 0.82%
ABB N
09:08 / 29.07.26
78.04 0.80%

Flop 5zur Gesamtübersicht

Logitech N
09:06 / 29.07.26
80.90 -7.86%
Swiss Re N
09:08 / 29.07.26
134.95 -0.77%
VAT N
09:08 / 29.07.26
599.20 -0.76%
Sonova N
09:08 / 29.07.26
221.40 -0.72%
Geberit N
09:07 / 29.07.26
529.60 -0.53%
NAME INTRADAY KURS +/-%
SMIM
09:08 / 29.07.26
3'138.19 0.37%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
09:08 / 29.07.26
44.08 7.09%
The Swatch Group I
09:08 / 29.07.26
176.80 4.03%
Clariant N
09:06 / 29.07.26
7.735 2.65%
Temenos N
09:08 / 29.07.26
67.70 1.65%
SGS Rg
09:07 / 29.07.26
97.32 1.02%

Flop 5zur Gesamtübersicht

SIG Group N
09:08 / 29.07.26
15.050 -1.83%
Adecco N
09:07 / 29.07.26
23.64 -1.50%
VAT N
09:08 / 29.07.26
599.20 -0.76%
Sonova N
09:08 / 29.07.26
221.40 -0.72%
Lindt PS
09:06 / 29.07.26
9'375.00 -0.27%

Management Transaktionen

Titel Typ Mio. Kurs
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
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
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
21.07.26 Zuger Kantonalbank Kauf 0.07 10'508.60
17.07.26 Peach Property Group AG Kauf 0.19 4.55

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