×

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
  • 05.08.2026 - 17:30:14
  • 4'085.42
  • 0.71%
  • 28.84
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:39:25 / 05.08.26
81.35 0.86% 0.69 81.00 82.00 2'310'144
Novartis N
17:34:30 / 05.08.26
124.46 -0.11% -0.14 124.00 124.60 1'601'688
Partners N
17:39:03 / 05.08.26
721.20 0.56% 4.00 0.0000 730.00 100'720
PSP N
17:30:14 / 05.08.26
143.10 -0.69% -1.00 142.50 145.20 37'791
Richemont N
17:32:05 / 05.08.26
197.10 0.64% 1.25 195.00 0.0000 745'748
Roche I
17:30:34 / 05.08.26
370.00 1.87% 6.80 355.00 370.00 15'734
Roche PS
17:33:47 / 05.08.26
364.70 1.96% 7.00 360.00 363.80 592'236
Sandoz Group N
17:35:16 / 05.08.26
68.14 6.04% 3.88 67.40 69.00 1'604'998
Schindler N
17:30:14 / 05.08.26
256.00 1.59% 4.00 255.00 258.00 31'666
Schindler PS
17:38:57 / 05.08.26
261.60 0.54% 1.40 254.00 265.00 80'746
SGS Rg
17:31:48 / 05.08.26
97.82 -0.22% -0.22 97.50 98.50 196'908
SIG Group N
17:30:14 / 05.08.26
15.560 0.71% 0.11 15.380 15.480 863'422
Sika N
17:31:48 / 05.08.26
195.50 2.62% 5.00 192.10 0.0000 569'979
SMI Expanded PR
17:30:14 / 05.08.26
1'990.17 0.71% 14.05
SMI Expanded TR
17:30:14 / 05.08.26
4'085.42 0.71% 28.84
Sonova N
17:35:50 / 05.08.26
232.80 0.87% 2.00 232.00 233.00 164'771
Straumann N
17:31:48 / 05.08.26
105.00 0.96% 1.00 0.0000 105.00 242'065
Swiss Life N
17:30:14 / 05.08.26
947.00 -1.13% -10.80 940.00 952.40 38'846
Swiss Prime Site N
17:30:14 / 05.08.26
129.10 -0.77% -1.00 128.50 130.60 91'007
Swiss Re N
17:31:49 / 05.08.26
136.25 0.66% 0.90 136.25 137.20 790'633
Swisscom N
17:32:59 / 05.08.26
616.00 -0.88% -5.50 615.00 630.00 57'614
Swissquote Grp Rg
17:31:49 / 05.08.26
44.16 4.05% 1.72 43.90 44.20 434'318
Temenos N
17:30:14 / 05.08.26
69.05 -0.43% -0.30 67.60 69.20 165'289
The Swatch Group I
17:30:14 / 05.08.26
185.25 -0.72% -1.35 182.00 188.00 86'969
UBS N
17:33:04 / 05.08.26
43.33 -0.21% -0.09 42.81 43.44 5'519'570
84.86
-2.35%
561.40
0.90%
81.35
0.86%
124.46
-0.11%
721.20
0.56%
143.10
-0.69%
370.00
1.87%
364.70
1.96%
68.14
6.04%
256.00
1.59%
261.60
0.54%
97.82
-0.22%
15.56
0.71%
195.50
2.62%
232.80
0.87%
129.10
-0.77%
105.00
0.96%
41.78
-1.37%
947.00
-1.13%
136.25
0.66%
616.00
-0.88%
44.16
4.05%
69.05
-0.43%
185.25
-0.72%
43.33
-0.21%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Givaudan N
17:30:14 / 05.08.26
3'403.00 5.98% -15.94% 3.31% -0.73% 26.84% -0.26% 16.29%
Swiss Prime Site N
17:30:14 / 05.08.26
129.10 5.60% 31.68% -1.07% 0.00% -0.08% 12.46% 57.79%
Avolta N
17:31:49 / 05.08.26
49.42 4.88% 36.05% -0.04% -6.49% 12.22% 16.06% 16.82%
Swiss Life N
17:30:14 / 05.08.26
947.00 4.47% 36.91% 0.42% 3.18% 13.06% 7.88% 75.55%
Lonza N
17:31:49 / 05.08.26
561.40 3.46% 3.84% -2.33% -2.02% 18.39% 2.93% 12.86%
Helvetia Baloise N
17:31:48 / 05.08.26
216.20 3.25% 44.58% 1.03% 1.79% 1.89% 6.08% 66.92%
Adecco N
17:32:58 / 05.08.26
23.42 2.60% 6.08% -1.68% 44.03% 53.57% -6.39% -35.87%
Nestlé N
17:39:25 / 05.08.26
81.35 2.44% 7.72% -1.64% -3.28% 5.81% 14.00% -22.56%
Swiss Re N
17:31:49 / 05.08.26
136.25 1.88% 3.16% 0.74% 2.71% 14.06% -11.09% 54.37%
Zurich Insurance N
17:32:16 / 05.08.26
607.20 1.20% 13.03% -1.62% -0.59% 7.85% 4.98% 46.08%
PSP N
17:30:14 / 05.08.26
143.10 0.42% 11.79% -2.32% -0.28% -3.05% 2.88% 41.97%
Georg Fischer N
17:30:14 / 05.08.26
53.90 0.00% -21.92% 3.95% 24.31% 28.21% -15.78% -9.23%
Sunrise N
17:31:48 / 05.08.26
41.78 -0.14% 7.73% -3.24% 4.55% -2.02% -7.77% 0.00%
Amrize N
17:36:28 / 05.08.26
42.55 -4.31% 0.00% 4.88% 6.19% 6.38% 6.67% 0.00%
Flughafen Zürich N
17:30:14 / 05.08.26
238.80 -5.48% 9.38% 2.05% -1.73% 10.66% 1.36% 30.41%
Holcim N
17:32:59 / 05.08.26
72.62 -5.89% 64.59% -1.41% -0.49% -4.77% 8.36% 136.87%
Alcon N
17:36:10 / 05.08.26
56.74 -9.58% -25.59% -0.70% 5.07% 14.37% -16.71% -19.99%
Geberit N
17:32:58 / 05.08.26
564.60 -10.20% 8.12% 6.89% 9.93% 12.16% -9.78% 13.07%
Schindler N
17:30:14 / 05.08.26
256.00 -10.48% 1.82% 2.20% 0.59% 1.99% -9.86% 27.59%
Swissquote Grp Rg
17:31:49 / 05.08.26
44.16 -12.85% 21.95% 1.99% 7.29% 14.29% -18.45% 117.75%
Temenos N
17:30:14 / 05.08.26
69.05 -12.88% 8.19% 0.88% 0.51% -1.07% -4.82% -3.06%
Schindler PS
17:38:57 / 05.08.26
261.60 -13.03% 3.91% 1.40% -0.68% -0.38% -11.38% 26.37%
Galenica N
17:30:14 / 05.08.26
84.65 -13.41% 13.79% -4.08% -1.86% 3.29% -1.34% 23.05%
Barry Callebaut N
17:32:59 / 05.08.26
1'106.00 -15.85% -8.72% -3.74% -6.59% -7.21% 13.09% -30.75%
Lindt N
17:30:14 / 05.08.26
94'600.00 -19.16% -5.90% -2.37% -3.27% -1.36% -18.87% -10.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:39:25 / 05.08.26
81.35 0.86% 82.04
15:24
80.70
09:09
87.09
22.07.26
70.29
26.01.26
2'310'144
Novartis N
17:34:30 / 05.08.26
124.46 -0.11% 126.04
14:03
124.00
09:01
131.50
29.07.26
107.68
05.01.26
1'601'688
Partners N
17:39:03 / 05.08.26
721.20 0.56% 734.20
15:39
717.20
11:22
1'097.50
16.01.26
632.40
26.06.26
100'720
PSP N
17:30:14 / 05.08.26
143.10 -0.69% 144.00
09:01
142.10
12:45
168.40
05.03.26
140.80
05.01.26
37'791
Richemont N
17:32:05 / 05.08.26
197.10 0.64% 197.10
17:30
191.10
12:43
198.25
21.07.26
127.20
23.03.26
745'748
Roche I
17:30:34 / 05.08.26
370.00 1.87% 370.00
17:30
364.20
09:01
381.88
24.02.26
301.20
23.03.26
15'734
Roche PS
17:33:47 / 05.08.26
364.70 1.96% 364.70
17:30
358.50
09:02
374.90
24.02.26
291.00
23.03.26
592'236
Sandoz Group N
17:35:16 / 05.08.26
68.14 6.04% 70.44
11:33
66.36
09:01
74.72
30.06.26
56.94
05.01.26
1'604'998
Schindler N
17:30:14 / 05.08.26
256.00 1.59% 256.00
17:30
253.00
09:01
299.00
05.02.26
238.00
22.07.26
31'666
Schindler PS
17:38:57 / 05.08.26
261.60 0.54% 263.20
10:38
260.80
09:07
314.20
05.02.26
246.60
22.07.26
80'746
SGS Rg
17:31:48 / 05.08.26
97.82 -0.22% 98.76
09:13
97.70
17:16
98.76
05.08.26
81.36
02.04.26
196'908
SIG Group N
17:30:14 / 05.08.26
15.560 0.71% 15.810
09:38
15.440
16:12
15.810
05.08.26
10.510
23.03.26
863'422
Sika N
17:31:48 / 05.08.26
195.50 2.62% 195.50
17:30
191.15
09:17
195.50
05.08.26
120.35
23.03.26
569'979
SMI Expanded PR
17:30:14 / 05.08.26
1'990.17 0.71% 1'991.91
16:39
1'979.33
12:44
1'996.79
29.07.26
1'659.95
23.03.26
SMI Expanded TR
17:30:14 / 05.08.26
4'085.42 0.71% 4'088.99
16:39
4'063.16
12:44
4'099.00
29.07.26
3'349.10
23.03.26
Sonova N
17:35:50 / 05.08.26
232.80 0.87% 233.00
16:40
229.40
09:05
233.00
05.08.26
163.00
23.03.26
164'771
Straumann N
17:31:48 / 05.08.26
105.00 0.96% 105.00
17:30
104.00
09:11
109.80
01.07.26
73.02
23.03.26
242'065
Swiss Life N
17:30:14 / 05.08.26
947.00 -1.13% 962.20
09:09
943.80
15:11
962.20
05.08.26
793.00
12.03.26
38'846
Swiss Prime Site N
17:30:14 / 05.08.26
129.10 -0.77% 130.00
09:13
128.60
17:17
147.60
27.02.26
120.30
13.01.26
91'007
Swiss Re N
17:31:49 / 05.08.26
136.25 0.66% 137.30
16:39
135.30
09:01
138.90
20.07.26
114.05
02.06.26
790'633
Swisscom N
17:32:59 / 05.08.26
616.00 -0.88% 623.00
10:38
613.50
16:30
727.00
10.03.26
570.50
05.01.26
57'614
Swissquote Grp Rg
17:31:49 / 05.08.26
44.16 4.05% 44.16
17:30
42.56
09:05
50.90
06.01.26
36.20
23.03.26
434'318
Temenos N
17:30:14 / 05.08.26
69.05 -0.43% 69.90
09:28
67.85
12:52
87.00
15.01.26
59.20
23.07.26
165'289
The Swatch Group I
17:30:14 / 05.08.26
185.25 -0.72% 187.50
09:18
182.20
14:09
223.10
02.06.26
161.00
19.03.26
86'969
UBS N
17:33:04 / 05.08.26
43.33 -0.21% 43.88
09:08
42.24
14:08
44.44
15.07.26
28.25
23.03.26
5'519'570

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.08.26
14'551.56 0.61%
Eurozone 50
17:30 / 05.08.26
663.50 -0.29%
L&S Dax
17:58 / 05.08.26
26'140.00 -0.83%
S&P 500 (ETF SPY)
17:43 / 05.08.26
771.93 0.08%
VSMI Vola-Index
17:20 / 05.08.26
13.829 -2.15%
EUR/CHF
17:58 / 05.08.26
0.9325 -0.07%
USD/CHF
17:58 / 05.08.26
0.8077 -0.19%
Gold 1 Uz
17:58 / 05.08.26
4'259.64 4.46%
Rohöl Brent
17:58 / 05.08.26
79.45 0.90%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.08.26
14'551.56 0.61%

Top 5zur Gesamtübersicht

Sika N
17:31 / 05.08.26
195.50 2.62%
Givaudan N
17:30 / 05.08.26
3'403.00 2.07%
Amrize N
17:36 / 05.08.26
42.55 2.06%
Roche PS
17:33 / 05.08.26
364.70 1.96%
Geberit N
17:32 / 05.08.26
564.60 1.47%

Flop 5zur Gesamtübersicht

Logitech N
17:30 / 05.08.26
84.86 -2.35%
Swiss Life N
17:30 / 05.08.26
947.00 -1.13%
Swisscom N
17:32 / 05.08.26
616.00 -0.88%
Alcon N
17:36 / 05.08.26
56.74 -0.84%
Holcim N
17:32 / 05.08.26
72.62 -0.77%
NAME INTRADAY KURS +/-%
SPI
17:35 / 05.08.26
20'475.73 0.67%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 05.08.26
0.2360 10.02%
ams-OSRAM I
17:30 / 05.08.26
18.540 7.73%
Santhera Pharm Hl N
17:30 / 05.08.26
14.940 6.26%
Sandoz Group N
17:35 / 05.08.26
68.14 6.04%
Idorsia N
17:39 / 05.08.26
6.060 5.76%

Flop 5zur Gesamtübersicht

Lastminute.com N
17:30 / 05.08.26
12.600 -6.67%
R&S Group Hldg N-A
17:31 / 05.08.26
19.700 -6.64%
Romande Energie N
17:30 / 05.08.26
49.10 -5.21%
Asmallworld N
16:27 / 05.08.26
0.5900 -4.84%
Züblin N
17:35 / 05.08.26
50.20 -4.56%
NAME INTRADAY KURS +/-%
SLI
17:30 / 05.08.26
2'332.60 0.73%

Top 5zur Gesamtübersicht

Sandoz Group N
17:35 / 05.08.26
68.14 6.04%
Sika N
17:31 / 05.08.26
195.50 2.62%
Givaudan N
17:30 / 05.08.26
3'403.00 2.07%
Amrize N
17:36 / 05.08.26
42.55 2.06%
Galderma Group N
17:38 / 05.08.26
178.45 2.00%

Flop 5zur Gesamtübersicht

Logitech N
17:30 / 05.08.26
84.86 -2.35%
Swiss Life N
17:30 / 05.08.26
947.00 -1.13%
Swisscom N
17:32 / 05.08.26
616.00 -0.88%
Alcon N
17:36 / 05.08.26
56.74 -0.84%
Holcim N
17:32 / 05.08.26
72.62 -0.77%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 05.08.26
3'190.66 1.24%

Top 5zur Gesamtübersicht

Sandoz Group N
17:35 / 05.08.26
68.14 6.04%
Swissquote Grp Rg
17:31 / 05.08.26
44.16 4.05%
Galderma Group N
17:38 / 05.08.26
178.45 2.00%
Accelleron N
17:30 / 05.08.26
74.75 1.98%
Roche I
17:30 / 05.08.26
370.00 1.87%

Flop 5zur Gesamtübersicht

Sunrise N
17:31 / 05.08.26
41.78 -1.37%
Adecco N
17:32 / 05.08.26
23.42 -1.26%
Swiss Prime Site N
17:30 / 05.08.26
129.10 -0.77%
The Swatch Group I
17:30 / 05.08.26
185.25 -0.72%
PSP N
17:30 / 05.08.26
143.10 -0.69%

Management Transaktionen

Titel Typ Mio. Kurs
31.07.26 Alpine Select AG Kauf 0.00 9.10
31.07.26 Logitech International S.A. Kauf 0.01 60.20
30.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'696.00
30.07.26 ABB Ltd Verk. 0.77 77.30
30.07.26 naturenergie holding AG Kauf 0.01 31.00
30.07.26 Alpine Select AG Kauf 0.00 9.10
29.07.26 ABB Ltd Verk. 1.44 76.76
29.07.26 Vontobel Holding AG Verk. 0.82 84.40
29.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'556.00
29.07.26 Compagnie Financière Tradition SA Verk. 0.15 302.50

Die Stimmung in der europäischen Industrie dürfte sich weiter aufhellen, davon profitieren auch die Schweizer Frühzykliker. Ausserdem: Holcim kann nicht vollständig überzeugen und Aryzta leidet in Deutschland.

04.08.2026