×

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
  • 31.07.2026 - 13:16:52
  • 4'048.27
  • 0.24%
  • 9.59
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
13:16:54 / 31.07.26
81.07 -1.59% -1.31 81.06 81.08 609'645
Novartis N
13:16:05 / 31.07.26
127.38 0.47% 0.60 127.36 127.40 495'049
Partners N
13:15:49 / 31.07.26
670.80 -0.12% -0.80 670.20 670.60 46'769
PSP N
13:02:22 / 31.07.26
147.50 0.55% 0.80 147.40 147.60 6'994
Richemont N
13:16:50 / 31.07.26
192.75 0.78% 1.50 192.65 192.75 198'377
Roche I
13:16:52 / 31.07.26
361.20 0.67% 2.40 361.00 361.60 2'889
Roche PS
13:16:52 / 31.07.26
356.10 0.76% 2.70 356.00 356.20 155'147
Sandoz Group N
13:16:27 / 31.07.26
67.28 -0.12% -0.08 67.28 67.30 76'657
Schindler N
13:15:59 / 31.07.26
248.00 1.43% 3.50 247.50 248.00 5'899
Schindler PS
13:15:56 / 31.07.26
254.80 0.55% 1.40 254.60 255.00 13'018
SGS Rg
13:15:49 / 31.07.26
96.16 -0.27% -0.26 96.12 96.18 39'550
SIG Group N
13:16:03 / 31.07.26
14.760 -2.57% -0.39 14.730 14.760 134'679
Sika N
13:16:54 / 31.07.26
181.15 0.72% 1.30 181.00 181.15 119'582
SMI Expanded PR
13:16:55 / 31.07.26
1'971.95 0.23% 4.55
SMI Expanded TR
13:16:55 / 31.07.26
4'048.02 0.23% 9.34
Sonova N
13:15:49 / 31.07.26
222.60 1.92% 4.20 222.40 222.60 19'746
Straumann N
13:15:55 / 31.07.26
101.65 -0.20% -0.20 101.55 101.65 24'256
Swiss Life N
13:16:28 / 31.07.26
958.80 0.82% 7.80 958.60 959.00 12'894
Swiss Prime Site N
13:16:08 / 31.07.26
132.50 0.53% 0.70 132.30 132.50 11'048
Swiss Re N
13:14:56 / 31.07.26
134.45 -0.04% -0.05 134.40 134.45 159'593
Swisscom N
13:14:50 / 31.07.26
619.00 -1.35% -8.50 618.50 619.50 17'196
Swissquote Grp Rg
13:16:16 / 31.07.26
42.40 -0.33% -0.14 42.32 42.40 20'957
Temenos N
13:15:55 / 31.07.26
67.85 0.67% 0.45 67.80 67.85 9'488
The Swatch Group I
13:16:14 / 31.07.26
179.80 1.58% 2.80 179.80 180.00 11'845
UBS N
13:16:47 / 31.07.26
42.75 0.31% 0.13 42.74 42.76 1'504'536
82.20
0.07%
570.80
0.11%
81.07
-1.59%
127.38
0.47%
670.80
-0.12%
147.50
0.55%
361.20
0.67%
356.10
0.76%
67.28
-0.12%
248.00
1.43%
254.80
0.55%
96.16
-0.27%
14.76
-2.57%
181.15
0.72%
222.60
1.92%
132.50
0.53%
101.65
-0.20%
42.64
-0.42%
958.80
0.82%
134.45
-0.04%
619.00
-1.35%
42.40
-0.33%
67.85
0.67%
179.80
1.58%
42.75
0.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Sonova N
13:15:49 / 31.07.26
222.60 5.46% -26.29% 5.30% 9.33% 24.71% -1.75% -9.64%
The Swatch Group I
13:16:14 / 31.07.26
179.80 5.20% 7.27% 5.83% -8.73% -14.62% 22.15% -35.87%
Nestlé N
13:16:54 / 31.07.26
81.07 4.62% 10.02% 0.50% -4.12% 4.65% 15.86% -23.27%
Givaudan N
13:16:13 / 31.07.26
3'249.00 4.48% -17.12% 1.66% -7.36% 16.91% -3.64% 11.69%
Swiss Life N
13:16:28 / 31.07.26
958.80 3.73% 35.93% 1.46% 6.02% 9.03% 12.44% 71.10%
Helvetia Baloise N
13:15:52 / 31.07.26
217.40 3.25% 44.58% 0.37% 2.64% 3.72% 10.04% 65.77%
PSP N
13:02:22 / 31.07.26
147.50 2.23% 13.81% 2.29% 2.79% -1.99% 6.23% 42.43%
Zurich Insurance N
13:16:49 / 31.07.26
616.40 2.16% 14.11% -1.06% 1.45% 14.06% 10.46% 43.95%
Swiss Re N
13:14:56 / 31.07.26
134.45 1.24% 2.52% -0.04% 3.66% 8.91% -8.03% 44.00%
Sunrise N
13:16:31 / 31.07.26
42.64 0.94% 8.90% 2.70% 8.22% -7.26% -2.15% 0.00%
Logitech N
13:16:34 / 31.07.26
82.20 0.74% 9.46% -4.37% 6.23% -2.49% 7.88% 33.73%
Adecco N
13:16:01 / 31.07.26
22.40 -1.38% 1.97% 1.73% 38.70% 21.74% -11.42% -35.23%
Holcim N
13:16:50 / 31.07.26
74.78 -3.01% 69.62% 1.03% -2.91% 0.65% 16.07% 139.31%
Georg Fischer N
13:15:55 / 31.07.26
52.15 -3.26% -24.47% -0.38% 15.58% 18.09% -18.92% -12.19%
Flughafen Zürich N
13:15:56 / 31.07.26
237.60 -5.48% 9.38% 2.15% -6.46% 7.51% 3.48% 29.28%
Amrize N
13:15:52 / 31.07.26
40.29 -8.06% 0.00% 0.12% -6.67% -2.23% -2.44% 0.00%
Galenica N
13:14:33 / 31.07.26
86.55 -10.39% 17.75% -0.17% 0.17% 4.72% 1.33% 24.27%
Alcon N
13:16:49 / 31.07.26
56.34 -11.31% -27.02% 1.08% 2.36% 14.58% -21.86% -24.16%
Swissquote Grp Rg
13:16:16 / 31.07.26
42.40 -12.65% 22.24% 4.18% 5.53% 10.70% -21.87% 118.83%
Barry Callebaut N
13:14:29 / 31.07.26
1'132.00 -12.71% -5.32% 3.38% -3.66% -4.15% 14.40% -30.06%
Schindler N
13:15:59 / 31.07.26
248.00 -13.14% -1.21% 2.06% -5.34% -3.31% -14.66% 21.04%
Geberit N
13:16:32 / 31.07.26
533.60 -14.46% 2.99% 3.81% -1.91% 1.83% -15.06% 7.03%
Schindler PS
13:15:56 / 31.07.26
254.80 -15.31% 1.20% 1.19% -6.12% -4.78% -14.16% 20.04%
Temenos N
13:15:55 / 31.07.26
67.85 -15.33% 5.15% 9.79% -2.51% -8.56% -7.86% -8.92%
Lindt N
13:16:03 / 31.07.26
94'600.00 -17.87% -4.40% 1.28% -3.76% -3.07% -19.66% -10.32%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
13:16:54 / 31.07.26
81.07 -1.59% 82.07
09:46
81.05
11:39
87.09
22.07.26
70.29
26.01.26
609'645
Novartis N
13:16:05 / 31.07.26
127.38 0.47% 128.36
09:33
127.02
09:01
131.50
29.07.26
107.68
05.01.26
495'049
Partners N
13:15:49 / 31.07.26
670.80 -0.12% 681.00
09:32
670.00
10:47
1'097.50
16.01.26
632.40
26.06.26
46'769
PSP N
13:02:22 / 31.07.26
147.50 0.55% 148.40
09:57
146.40
09:01
168.40
05.03.26
140.80
05.01.26
6'994
Richemont N
13:16:50 / 31.07.26
192.75 0.78% 194.55
10:03
191.50
09:01
198.25
21.07.26
127.20
23.03.26
198'377
Roche I
13:16:52 / 31.07.26
361.20 0.67% 364.00
09:37
358.60
09:01
381.88
24.02.26
301.20
23.03.26
2'889
Roche PS
13:16:52 / 31.07.26
356.10 0.76% 358.70
09:30
354.30
09:01
374.90
24.02.26
291.00
23.03.26
155'147
Sandoz Group N
13:16:27 / 31.07.26
67.28 -0.12% 68.12
09:37
67.20
09:17
74.72
30.06.26
56.94
05.01.26
76'657
Schindler N
13:15:59 / 31.07.26
248.00 1.43% 248.50
13:00
246.50
09:06
299.00
05.02.26
238.00
22.07.26
5'899
Schindler PS
13:15:56 / 31.07.26
254.80 0.55% 255.20
12:50
253.60
09:01
314.20
05.02.26
246.60
22.07.26
13'018
SGS Rg
13:15:49 / 31.07.26
96.16 -0.27% 96.84
09:32
95.94
10:30
98.16
30.07.26
81.36
02.04.26
39'550
SIG Group N
13:16:03 / 31.07.26
14.760 -2.57% 15.320
09:01
14.670
12:07
15.620
29.07.26
10.510
23.03.26
134'679
Sika N
13:16:54 / 31.07.26
181.15 0.72% 183.40
09:35
180.05
09:06
183.40
31.07.26
120.35
23.03.26
119'582
SMI Expanded PR
13:16:55 / 31.07.26
1'971.95 0.23% 1'987.26
09:34
1'971.95
13:16
1'996.79
29.07.26
1'659.95
23.03.26
SMI Expanded TR
13:16:55 / 31.07.26
4'048.02 0.23% 4'079.44
09:34
4'048.02
13:16
4'099.00
29.07.26
3'349.10
23.03.26
Sonova N
13:15:49 / 31.07.26
222.60 1.92% 223.20
09:34
220.00
09:01
226.20
22.01.26
163.00
23.03.26
19'746
Straumann N
13:15:55 / 31.07.26
101.65 -0.20% 102.65
09:28
101.55
11:50
109.80
01.07.26
73.02
23.03.26
24'256
Swiss Life N
13:16:28 / 31.07.26
958.80 0.82% 961.20
12:40
950.40
09:02
961.20
31.07.26
793.00
12.03.26
12'894
Swiss Prime Site N
13:16:08 / 31.07.26
132.50 0.53% 133.40
09:51
132.00
09:01
147.60
27.02.26
120.30
13.01.26
11'048
Swiss Re N
13:14:56 / 31.07.26
134.45 -0.04% 135.15
10:10
134.20
12:20
138.90
20.07.26
114.05
02.06.26
159'593
Swisscom N
13:14:50 / 31.07.26
619.00 -1.35% 626.50
09:03
618.00
12:00
727.00
10.03.26
570.50
05.01.26
17'196
Swissquote Grp Rg
13:16:16 / 31.07.26
42.40 -0.33% 42.92
09:08
42.22
11:29
50.90
06.01.26
36.20
23.03.26
20'957
Temenos N
13:15:55 / 31.07.26
67.85 0.67% 68.55
09:22
67.40
09:05
87.00
15.01.26
59.20
23.07.26
9'488
The Swatch Group I
13:16:14 / 31.07.26
179.80 1.58% 181.30
09:55
176.35
09:01
223.10
02.06.26
161.00
19.03.26
11'845
UBS N
13:16:47 / 31.07.26
42.75 0.31% 43.45
09:45
42.69
13:00
44.44
15.07.26
28.25
23.03.26
1'504'536

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:16 / 31.07.26
14'429.45 0.26%
Eurozone 50
13:31 / 31.07.26
655.55 1.05%
L&S Dax
13:31 / 31.07.26
25'717.00 0.10%
S&P 500 (ETF SPY)
02:04 / 31.07.26
741.69 1.68%
VSMI Vola-Index
13:16 / 31.07.26
15.257 -0.33%
EUR/CHF
13:31 / 31.07.26
0.9307 0.26%
USD/CHF
13:31 / 31.07.26
0.8099 0.57%
Gold 1 Uz
13:31 / 31.07.26
4'056.31 -1.15%
Rohöl Brent
13:31 / 31.07.26
88.21 1.16%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:16 / 31.07.26
14'429.45 0.26%

Top 5zur Gesamtübersicht

ABB N
13:16 / 31.07.26
80.42 2.24%
Swiss Life N
13:16 / 31.07.26
958.80 0.82%
Richemont N
13:16 / 31.07.26
192.75 0.78%
Roche PS
13:16 / 31.07.26
356.10 0.76%
Sika N
13:16 / 31.07.26
181.15 0.72%

Flop 5zur Gesamtübersicht

Nestlé N
13:16 / 31.07.26
81.07 -1.59%
Swisscom N
13:14 / 31.07.26
619.00 -1.35%
Givaudan N
13:16 / 31.07.26
3'249.00 -1.16%
Holcim N
13:16 / 31.07.26
74.78 -0.85%
Kühne + Nagel N
13:15 / 31.07.26
203.50 -0.20%
NAME INTRADAY KURS +/-%
SPI
13:15 / 31.07.26
20'305.07 0.29%

Top 5zur Gesamtübersicht

ams-OSRAM I
13:15 / 31.07.26
16.640 5.52%
Perrot Duval I
12:52 / 31.07.26
88.50 5.36%
INFICON HLDG N
13:06 / 31.07.26
165.20 5.09%
medmix N
13:15 / 31.07.26
8.920 3.84%
Autoneum N
12:14 / 31.07.26
135.20 3.68%

Flop 5zur Gesamtübersicht

Interroll N
13:01 / 31.07.26
1'372.00 -4.06%
Kardex N
13:15 / 31.07.26
244.00 -3.94%
Coltene N
13:11 / 31.07.26
50.00 -3.85%
Zehnder N
12:56 / 31.07.26
67.40 -2.88%
SIG Group N
13:16 / 31.07.26
14.760 -2.57%
NAME INTRADAY KURS +/-%
SLI
13:16 / 31.07.26
2'305.44 0.14%

Top 5zur Gesamtübersicht

ABB N
13:16 / 31.07.26
80.42 2.24%
VAT N
13:16 / 31.07.26
615.40 1.99%
Sonova N
13:15 / 31.07.26
222.60 1.92%
Swiss Life N
13:16 / 31.07.26
958.80 0.82%
Richemont N
13:16 / 31.07.26
192.75 0.78%

Flop 5zur Gesamtübersicht

Nestlé N
13:16 / 31.07.26
81.07 -1.59%
Galderma Group N
13:16 / 31.07.26
178.15 -1.38%
Swisscom N
13:14 / 31.07.26
619.00 -1.35%
Givaudan N
13:16 / 31.07.26
3'249.00 -1.16%
Holcim N
13:16 / 31.07.26
74.78 -0.85%
NAME INTRADAY KURS +/-%
SMIM
13:16 / 31.07.26
3'148.81 0.10%

Top 5zur Gesamtübersicht

Accelleron N
13:16 / 31.07.26
74.50 2.19%
Clariant N
13:16 / 31.07.26
9.095 2.13%
Belimo N
13:15 / 31.07.26
853.00 2.03%
VAT N
13:16 / 31.07.26
615.40 1.99%
Sonova N
13:15 / 31.07.26
222.60 1.92%

Flop 5zur Gesamtübersicht

SIG Group N
13:16 / 31.07.26
14.760 -2.57%
Avolta N
13:16 / 31.07.26
49.20 -1.80%
Adecco N
13:16 / 31.07.26
22.40 -1.75%
Galderma Group N
13:16 / 31.07.26
178.15 -1.38%
Galenica N
13:14 / 31.07.26
86.55 -1.14%

Management Transaktionen

Titel Typ Mio. Kurs
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
27.07.26 Bossard Holding AG Verk. 0.12 240.00
27.07.26 Novartis AG Verk. 1.29 129.00
27.07.26 BELIMO Holding AG Kauf 0.00 846.00
27.07.26 Vontobel Holding AG Verk. 0.41 82.53
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
24.07.26 Compagnie Financière Tradition SA Verk. 0.15 305.50

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