×

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
  • 27.05.2026 - 17:31:20
  • 3'828.81
  • 0.72%
  • 27.30
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:32:10 / 27.05.26
81.07 2.13% 1.69 0.0000 0.0000 2'320'921
Novartis N
17:38:02 / 27.05.26
119.58 0.96% 1.14 0.0000 0.0000 1'690'806
Partners N
17:31:58 / 27.05.26
854.00 -0.09% -0.80 0.0000 869.00 66'172
PSP N
17:31:20 / 27.05.26
146.40 -0.20% -0.30 145.00 149.90 41'612
Richemont N
17:34:20 / 27.05.26
165.75 5.10% 8.05 0.0000 0.0000 1'035'723
Roche I
17:31:20 / 27.05.26
336.00 -0.12% -0.40 330.00 344.00 15'385
Roche PS
17:32:09 / 27.05.26
330.90 -0.09% -0.30 0.0000 0.0000 681'191
Sandoz Group N
17:32:09 / 27.05.26
64.52 -0.40% -0.26 0.0000 0.0000 471'685
Schindler N
17:31:20 / 27.05.26
252.50 0.80% 2.00 250.00 255.00 31'120
Schindler PS
17:39:52 / 27.05.26
260.80 0.00% 0.00 0.0000 0.0000 79'891
SGS Rg
17:31:20 / 27.05.26
89.20 2.20% 1.92 0.0000 0.0000 405'441
SIG Group N
17:31:20 / 27.05.26
11.760 1.12% 0.13 12.000 12.500 523'668
Sika N
17:32:10 / 27.05.26
153.50 2.61% 3.90 0.0000 0.0000 374'523
SMI Expanded PR
17:31:20 / 27.05.26
1'865.52 0.68% 12.64
SMI Expanded TR
17:31:20 / 27.05.26
3'828.81 0.72% 27.30
Sonova N
17:31:20 / 27.05.26
210.00 1.06% 2.20 0.0000 0.0000 181'113
Straumann N
17:31:20 / 27.05.26
91.00 1.56% 1.40 0.0000 0.0000 240'999
Swiss Life N
17:31:20 / 27.05.26
870.40 -0.07% -0.60 0.0000 0.0000 48'713
Swiss Prime Site N
17:31:20 / 27.05.26
130.10 0.00% 0.00 129.70 131.00 78'899
Swiss Re N
17:32:09 / 27.05.26
119.50 -0.21% -0.25 0.0000 0.0000 897'529
Swisscom N
17:31:20 / 27.05.26
668.50 -0.37% -2.50 670.00 670.00 42'171
Swissquote N
17:31:20 / 27.05.26
398.20 -3.49% -14.40 395.00 400.20 38'045
Temenos N
17:31:20 / 27.05.26
65.50 -2.82% -1.90 0.0000 0.0000 212'883
UBS N
17:38:37 / 27.05.26
37.03 -1.04% -0.39 0.0000 0.0000 3'628'414
VAT N
17:33:40 / 27.05.26
604.60 -1.98% -12.20 0.0000 610.40 44'564
Logitech N
86.56
-0.69%
Lonza N
496.80
1.08%
Nestlé N
81.07
2.13%
Novartis N
119.58
0.96%
Partners N
854.00
-0.09%
PSP N
146.40
-0.20%
Roche I
336.00
-0.12%
Roche PS
330.90
-0.09%
Sandoz Group N
64.52
-0.40%
Schindler N
252.50
0.80%
Schindler PS
260.80
0.00%
SGS Rg
89.20
2.20%
SIG Group N
11.76
1.12%
Sika N
153.50
2.61%
Sonova N
210.00
1.06%
Swiss Prime Site N
130.10
0.00%
Straumann N
91.00
1.56%
Sunrise N
42.90
0.94%
Swiss Life N
870.40
-0.07%
Swiss Re N
119.50
-0.21%
Swisscom N
668.50
-0.37%
Swissquote N
398.20
-3.49%
Temenos N
65.50
-2.82%
UBS N
37.03
-1.04%
VAT N
604.60
-1.98%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Galderma Group N
17:31:20 / 27.05.26 		162.75 -2.31% 57.34% 2.01% 2.23% 12.40% 55.15% 0.00%
Holcim N
17:34:01 / 27.05.26 		76.82 -3.01% 69.62% 6.49% 5.78% 13.40% 61.56% 162.27%
SGS Rg
17:31:20 / 27.05.26 		89.20 -3.94% -3.96% 1.39% 6.19% -5.73% 3.99% 6.86%
Straumann N
17:31:20 / 27.05.26 		91.00 -4.13% -21.58% 3.15% 4.12% 3.17% -15.07% -34.53%
Swiss Life N
17:31:20 / 27.05.26 		870.40 -5.00% 24.50% 2.26% -4.16% 3.52% 6.64% 63.66%
Zurich Insurance N
17:32:19 / 27.05.26 		568.00 -5.55% 5.49% -0.94% 5.62% 4.22% -1.49% 33.55%
Sika N
17:32:10 / 27.05.26 		153.50 -8.00% -30.68% 9.60% 7.34% 1.19% -30.39% -40.52%
Richemont N
17:34:20 / 27.05.26 		165.75 -8.34% 14.36% 5.41% 13.57% 13.88% 6.32% 5.34%
Lonza N
17:34:00 / 27.05.26 		496.80 -8.61% -8.27% 0.87% 4.81% -5.48% -11.48% -14.07%
Givaudan N
17:32:09 / 27.05.26 		2'937.00 -8.93% -27.76% 5.23% 5.27% 0.38% -28.59% -6.10%
Barry Callebaut N
17:31:20 / 27.05.26 		1'216.00 -8.96% -1.25% -1.38% 4.56% -12.46% 47.39% -37.32%
Amrize N
17:35:33 / 27.05.26 		41.53 -9.02% 0.00% 6.41% -8.48% -14.30% 0.00% 0.00%
Swiss Re N
17:32:09 / 27.05.26 		119.50 -9.86% -8.73% -4.97% -3.90% -7.97% -17.90% 31.10%
Flughafen Zürich N
17:31:20 / 27.05.26 		231.20 -10.01% 4.14% 3.12% 6.15% -8.33% 1.76% 31.06%
Schindler N
17:31:20 / 27.05.26 		252.50 -11.01% 1.21% 0.00% -2.13% -7.51% -11.40% 35.26%
Schindler PS
17:39:52 / 27.05.26 		260.80 -12.83% 4.15% -0.76% -3.62% -9.26% -11.83% 35.13%
Partners N
17:31:58 / 27.05.26 		854.00 -12.99% -30.50% -6.11% 0.52% 2.52% -21.90% 3.69%
Galenica N
17:31:20 / 27.05.26 		83.15 -14.79% 11.97% -0.89% 0.48% -11.59% -4.70% 15.22%
Swissquote N
17:31:20 / 27.05.26 		398.20 -15.28% 18.56% -1.58% 0.35% -5.55% -16.17% 122.43%
Temenos N
17:31:20 / 27.05.26 		65.50 -15.33% 5.15% -8.13% -11.07% -9.78% 8.26% -10.04%
Alcon N
17:32:09 / 27.05.26 		52.76 -16.21% -31.05% -0.42% -8.94% -19.13% -25.23% -26.03%
Geberit N
17:34:54 / 27.05.26 		509.00 -18.50% -1.87% 1.72% -3.42% -16.03% -16.31% 2.79%
Lindt N
17:31:20 / 27.05.26 		96'200.00 -18.81% -5.50% 0.52% -3.41% -22.17% -24.25% -13.46%
Georg Fischer N
17:34:00 / 27.05.26 		44.20 -19.18% -36.90% 6.10% 5.04% -0.67% -31.74% -31.02%
Lindt PS
17:31:20 / 27.05.26 		9'350.00 -20.41% -8.39% 0.54% -1.68% -23.67% -29.01% -15.29%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:32:10 / 27.05.26 		81.07 2.13% 81.07
17:31 		79.43
09:19 		84.65
02.03.26 		70.29
26.01.26 		2'320'921
Novartis N
17:38:02 / 27.05.26 		119.58 0.96% 119.80
17:17 		118.22
09:01 		131.00
27.02.26 		107.68
05.01.26 		1'690'806
Partners N
17:31:58 / 27.05.26 		854.00 -0.09% 871.00
09:49 		854.00
17:31 		1'097.50
16.01.26 		776.00
23.03.26 		66'172
PSP N
17:31:20 / 27.05.26 		146.40 -0.20% 147.10
09:01 		145.60
12:46 		168.40
05.03.26 		140.80
05.01.26 		41'612
Richemont N
17:34:20 / 27.05.26 		165.75 5.10% 166.65
14:36 		158.45
09:01 		180.00
15.01.26 		127.20
23.03.26 		1'035'723
Roche I
17:31:20 / 27.05.26 		336.00 -0.12% 336.40
09:22 		330.20
10:32 		381.88
24.02.26 		301.20
23.03.26 		15'385
Roche PS
17:32:09 / 27.05.26 		330.90 -0.09% 331.70
09:22 		325.90
10:33 		374.90
24.02.26 		291.00
23.03.26 		681'191
Sandoz Group N
17:32:09 / 27.05.26 		64.52 -0.40% 65.84
11:40 		64.38
16:41 		72.70
25.02.26 		56.94
05.01.26 		471'685
Schindler N
17:31:20 / 27.05.26 		252.50 0.80% 254.00
15:39 		251.50
12:22 		299.00
05.02.26 		244.50
26.03.26 		31'120
Schindler PS
17:39:52 / 27.05.26 		260.80 0.00% 263.60
09:02 		260.20
17:08 		314.20
05.02.26 		253.60
18.05.26 		79'891
SGS Rg
17:31:20 / 27.05.26 		89.20 2.20% 89.20
17:31 		88.18
12:25 		97.48
27.02.26 		81.36
02.04.26 		405'441
SIG Group N
17:31:20 / 27.05.26 		11.760 1.12% 11.900
09:10 		11.670
09:01 		13.420
07.05.26 		10.510
23.03.26 		523'668
Sika N
17:32:10 / 27.05.26 		153.50 2.61% 154.15
14:36 		150.50
09:01 		166.65
12.01.26 		120.35
23.03.26 		374'523
SMI Expanded PR
17:31:20 / 27.05.26 		1'865.52 0.68% 1'868.07
14:30 		1'857.46
16:33 		1'930.63
27.02.26 		1'659.95
23.03.26
SMI Expanded TR
17:31:20 / 27.05.26 		3'828.81 0.72% 3'834.04
14:30 		3'812.26
16:33 		3'854.88
27.02.26 		3'349.10
23.03.26
Sonova N
17:31:20 / 27.05.26 		210.00 1.06% 212.20
11:20 		208.80
09:01 		226.20
22.01.26 		163.00
23.03.26 		181'113
Straumann N
17:31:20 / 27.05.26 		91.00 1.56% 91.34
14:36 		89.70
16:41 		104.50
18.02.26 		73.02
23.03.26 		240'999
Swiss Life N
17:31:20 / 27.05.26 		870.40 -0.07% 875.20
10:03 		867.00
13:31 		949.00
21.04.26 		793.00
12.03.26 		48'713
Swiss Prime Site N
17:31:20 / 27.05.26 		130.10 0.00% 130.40
17:18 		128.80
12:49 		147.60
27.02.26 		120.30
13.01.26 		78'899
Swiss Re N
17:32:09 / 27.05.26 		119.50 -0.21% 120.55
10:10 		119.10
17:19 		138.70
27.02.26 		118.95
12.05.26 		897'529
Swisscom N
17:31:20 / 27.05.26 		668.50 -0.37% 672.50
09:01 		663.00
13:30 		727.00
10.03.26 		570.50
05.01.26 		42'171
Swissquote N
17:31:20 / 27.05.26 		398.20 -3.49% 416.40
09:01 		398.20
17:31 		509.00
06.01.26 		362.00
23.03.26 		38'045
Temenos N
17:31:20 / 27.05.26 		65.50 -2.82% 67.65
09:01 		64.80
15:12 		87.00
15.01.26 		62.15
04.02.26 		212'883
UBS N
17:38:37 / 27.05.26 		37.03 -1.04% 37.68
09:06 		36.86
16:33 		38.39
13.01.26 		28.25
23.03.26 		3'628'414
VAT N
17:33:40 / 27.05.26 		604.60 -1.98% 621.80
13:44 		595.80
16:33 		629.60
07.05.26 		401.00
05.01.26 		44'564

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%
Eurozone 50
17:30 / 27.05.26
628.95 0.05%
L&S Dax
22:06 / 27.05.26
25'202.00 -0.10%
S&P 500 (ETF SPY)
21:52 / 27.05.26
750.61 0.00%
VSMI Vola-Index
17:20 / 27.05.26
15.366 -5.07%
EUR/CHF
22:07 / 27.05.26
0.9151 0.13%
USD/CHF
22:07 / 27.05.26
0.7869 0.11%
Gold 1 Uz
22:07 / 27.05.26
4'452.18 -1.23%
Rohöl Brent
22:07 / 27.05.26
92.88 -3.82%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%
Nestlé N
17:32 / 27.05.26
81.07 2.13%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
Logitech N
17:32 / 27.05.26
86.56 -0.69%
Alcon N
17:32 / 27.05.26
52.76 -0.49%
Kühne + Nagel N
17:31 / 27.05.26
176.60 -0.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.26
19'229.80 0.70%

Top 5zur Gesamtübersicht

Highlight I
13:40 / 27.05.26
6.400 10.34%
LEM N
17:31 / 27.05.26
448.00 9.40%
Skan N
17:31 / 27.05.26
53.30 7.89%
Idorsia N
17:31 / 27.05.26
4.486 6.25%
Richemont N
17:34 / 27.05.26
165.75 5.10%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 27.05.26
20.56 -7.64%
Relief Therapeutics N
17:37 / 27.05.26
0.3780 -7.24%
CF Tradition I
17:31 / 27.05.26
268.00 -4.80%
SoftwareOne N
17:34 / 27.05.26
8.020 -4.69%
Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 27.05.26
2'164.87 0.64%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%
ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 27.05.26
3'004.00 0.31%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 27.05.26
41.53 4.77%
The Swatch Group I
17:36 / 27.05.26
211.80 2.82%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Dottikon ES N
17:31 / 27.05.26
390.00 2.50%
Barry Callebaut N
17:31 / 27.05.26
1'216.00 2.27%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
Swissquote N
17:31 / 27.05.26
398.20 -3.49%
Temenos N
17:31 / 27.05.26
65.50 -2.82%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Glarner Kantonalbank Kauf 0.01 23.07
26.05.26 dormakaba Holding AG Kauf 0.03 53.00
26.05.26 Mikron Holding AG Verk. 0.01 16.50
26.05.26 Autoneum Holding AG Kauf 0.06 99.90
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
22.05.26 Amrize Ltd Kauf 0.08 39.50
22.05.26 UBS Group AG Verk. 6.64 36.98
22.05.26 Avolta AG Kauf 0.47 46.50
22.05.26 DocMorris AG Kauf 0.01 6.61
Mr Market

Landis+Gyr muss jetzt liefern

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