×

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
  • 25.06.2026 - 17:31:50
  • 4'006.46
  • 0.74%
  • 29.48
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:35:59 / 25.06.26
83.51 0.75% 0.62 0.0000 0.0000 2'792'788
Novartis N
17:35:15 / 25.06.26
126.00 1.34% 1.66 0.0000 0.0000 2'639'903
Partners N
17:31:50 / 25.06.26
647.00 -0.31% -2.00 0.0000 0.0000 106'327
PSP N
17:31:50 / 25.06.26
145.00 -0.48% -0.70 145.00 147.00 69'829
Richemont N
17:36:07 / 25.06.26
186.35 0.46% 0.85 185.15 185.15 771'543
Roche I
17:31:50 / 25.06.26
343.60 1.24% 4.20 350.00 0.0000 36'794
Roche PS
17:35:44 / 25.06.26
335.30 0.99% 3.30 0.0000 0.0000 626'363
Sandoz Group N
17:31:51 / 25.06.26
73.26 1.33% 0.96 0.0000 0.0000 649'406
Schindler N
17:31:50 / 25.06.26
260.50 0.77% 2.00 250.00 265.00 28'839
Schindler PS
17:31:50 / 25.06.26
268.80 0.90% 2.40 262.00 274.40 113'855
SGS Rg
17:31:50 / 25.06.26
92.98 -0.24% -0.22 0.0000 0.0000 286'180
SIG Group N
17:31:50 / 25.06.26
13.330 3.49% 0.45 12.300 13.460 872'531
Sika N
17:36:34 / 25.06.26
168.00 1.97% 3.25 0.0000 168.00 484'132
SMI Expanded PR
17:31:50 / 25.06.26
1'951.71 0.74% 14.36
SMI Expanded TR
17:31:50 / 25.06.26
4'006.46 0.74% 29.48
Sonova N
17:31:50 / 25.06.26
195.20 0.67% 1.30 192.00 196.00 155'028
Straumann N
17:37:30 / 25.06.26
106.80 1.81% 1.90 0.0000 107.45 247'316
Swiss Life N
17:31:50 / 25.06.26
882.60 0.23% 2.00 0.0000 0.0000 40'032
Swiss Prime Site N
17:31:50 / 25.06.26
131.90 -0.30% -0.40 131.90 133.10 81'267
Swiss Re N
17:34:18 / 25.06.26
126.75 0.08% 0.10 126.30 0.0000 497'130
Swisscom N
17:31:50 / 25.06.26
639.00 -0.08% -0.50 635.00 644.00 57'639
Swissquote Grp Rg
17:38:52 / 25.06.26
38.20 -0.57% -0.22 38.10 38.30 398'793
Temenos N
17:31:50 / 25.06.26
64.75 -1.37% -0.90 0.0000 0.0000 98'150
UBS N
17:34:50 / 25.06.26
40.80 1.09% 0.44 0.0000 0.0000 4'644'798
VAT N
17:31:50 / 25.06.26
681.40 2.37% 15.80 0.0000 690.00 65'729
81.92
-2.41%
537.20
1.67%
83.51
0.75%
126.00
1.34%
647.00
-0.31%
145.00
-0.48%
343.60
1.24%
335.30
0.99%
73.26
1.33%
260.50
0.77%
268.80
0.90%
92.98
-0.24%
13.33
3.49%
168.00
1.97%
195.20
0.67%
131.90
-0.30%
106.80
1.81%
41.22
-0.67%
882.60
0.23%
126.75
0.08%
639.00
-0.08%
38.20
-0.57%
64.75
-1.37%
40.80
1.09%
681.40
2.37%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Roche I
17:31:50 / 25.06.26
343.60 1.55% 25.79% 5.98% 2.44% 3.49% 24.14% 14.30%
PSP N
17:31:50 / 25.06.26
145.00 1.53% 13.03% 0.69% -1.56% -10.22% -0.62% 48.67%
Sika N
17:36:34 / 25.06.26
168.00 1.32% -23.66% 1.51% 10.24% 27.85% -22.04% -31.50%
Roche PS
17:35:44 / 25.06.26
335.30 1.16% 29.94% 5.11% 1.95% 5.44% 27.93% 20.07%
Helvetia Baloise N
17:36:23 / 25.06.26
209.00 0.29% 40.43% 1.16% 3.16% -0.10% 13.77% 69.47%
Flughafen Zürich N
17:31:50 / 25.06.26
253.60 0.08% 15.81% 0.79% 8.56% -0.08% 13.52% 39.23%
Lonza N
17:31:52 / 25.06.26
537.20 -1.75% -1.38% 9.28% 6.97% 4.88% -4.62% -0.26%
Sunrise N
17:31:50 / 25.06.26
41.22 -2.17% 5.54% 0.39% -4.14% -12.63% -6.53% 0.00%
Zurich Insurance N
17:31:50 / 25.06.26
586.80 -2.76% 8.61% 2.34% 5.65% 2.80% 6.00% 37.76%
Swiss Life N
17:31:50 / 25.06.26
882.60 -3.95% 25.87% 1.31% 3.91% -0.07% 10.16% 66.21%
Holcim N
17:31:50 / 25.06.26
75.84 -4.01% 67.87% -2.07% -0.63% 12.86% 31.48% 146.22%
Swiss Re N
17:34:18 / 25.06.26
126.75 -4.67% -3.47% 3.81% 7.23% -4.20% -7.18% 43.11%
Sonova N
17:31:50 / 25.06.26
195.20 -6.37% -34.56% -0.61% -5.06% 8.60% -18.36% -16.85%
Schindler N
17:31:50 / 25.06.26
260.50 -8.17% 4.44% -0.19% 3.99% 3.99% -7.30% 35.06%
Barry Callebaut N
17:37:21 / 25.06.26
1'149.00 -9.49% -1.83% 2.68% -5.43% -16.31% 31.99% -30.59%
Schindler PS
17:31:50 / 25.06.26
268.80 -10.96% 6.39% -0.15% 3.70% 2.99% -7.76% 32.74%
Alcon N
17:35:08 / 25.06.26
55.74 -12.48% -27.98% 7.40% 7.77% -7.59% -20.39% -23.38%
Galenica N
17:31:50 / 25.06.26
85.85 -12.49% 15.00% 3.31% 3.93% -7.29% -0.92% 19.33%
Geberit N
17:31:50 / 25.06.26
541.40 -13.46% 4.20% 3.05% 7.21% 2.11% -12.37% 17.92%
Lindt N
17:31:50 / 25.06.26
99'000.00 -15.12% -1.20% 5.77% 4.32% -12.23% -24.54% -9.36%
Lindt PS
17:31:50 / 25.06.26
9'700.00 -16.09% -3.43% 6.77% 4.47% -12.77% -27.12% -10.78%
Temenos N
17:31:50 / 25.06.26
64.75 -17.53% 2.42% 0.15% -0.77% -9.88% 10.87% -5.08%
Georg Fischer N
17:31:50 / 25.06.26
43.08 -20.37% -37.83% -3.62% -1.51% 5.02% -32.48% -33.98%
Swissquote Grp Rg
17:38:52 / 25.06.26
38.20 -21.11% 10.40% -3.29% -3.19% -2.55% -14.43% 106.67%
Partners N
17:31:50 / 25.06.26
647.00 -33.94% -47.24% -7.52% -22.33% -25.29% -35.91% -20.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:35:59 / 25.06.26
83.51 0.75% 83.58
17:15
82.34
09:52
84.65
02.03.26
70.29
26.01.26
2'792'788
Novartis N
17:35:15 / 25.06.26
126.00 1.34% 126.08
16:19
123.10
09:02
131.00
27.02.26
107.68
05.01.26
2'639'903
Partners N
17:31:50 / 25.06.26
647.00 -0.31% 654.60
16:20
644.60
09:03
1'097.50
16.01.26
644.00
24.06.26
106'327
PSP N
17:31:50 / 25.06.26
145.00 -0.48% 146.10
09:06
144.70
11:01
168.40
05.03.26
140.80
05.01.26
69'829
Richemont N
17:36:07 / 25.06.26
186.35 0.46% 189.00
10:40
183.55
09:01
189.00
25.06.26
127.20
23.03.26
771'543
Roche I
17:31:50 / 25.06.26
343.60 1.24% 344.20
17:12
335.40
10:06
381.88
24.02.26
301.20
23.03.26
36'794
Roche PS
17:35:44 / 25.06.26
335.30 0.99% 336.80
16:19
328.50
09:01
374.90
24.02.26
291.00
23.03.26
626'363
Sandoz Group N
17:31:51 / 25.06.26
73.26 1.33% 73.68
16:55
72.02
10:24
73.68
25.06.26
56.94
05.01.26
649'406
Schindler N
17:31:50 / 25.06.26
260.50 0.77% 262.50
16:21
257.00
09:54
299.00
05.02.26
244.50
26.03.26
28'839
Schindler PS
17:31:50 / 25.06.26
268.80 0.90% 271.00
16:39
264.60
10:04
314.20
05.02.26
253.60
18.05.26
113'855
SGS Rg
17:31:50 / 25.06.26
92.98 -0.24% 93.92
15:56
92.88
09:43
97.48
27.02.26
81.36
02.04.26
286'180
SIG Group N
17:31:50 / 25.06.26
13.330 3.49% 13.440
16:43
12.900
09:02
13.440
25.06.26
10.510
23.03.26
872'531
Sika N
17:36:34 / 25.06.26
168.00 1.97% 168.60
16:21
166.20
10:25
168.60
25.06.26
120.35
23.03.26
484'132
SMI Expanded PR
17:31:50 / 25.06.26
1'951.71 0.74% 1'957.69
16:20
1'932.42
09:02
1'957.69
25.06.26
1'659.95
23.03.26
SMI Expanded TR
17:31:50 / 25.06.26
4'006.46 0.74% 4'018.75
16:20
3'966.86
09:02
4'018.75
25.06.26
3'349.10
23.03.26
Sonova N
17:31:50 / 25.06.26
195.20 0.67% 195.70
16:47
192.60
09:06
226.20
22.01.26
163.00
23.03.26
155'028
Straumann N
17:37:30 / 25.06.26
106.80 1.81% 107.45
15:39
104.25
09:02
107.45
25.06.26
73.02
23.03.26
247'316
Swiss Life N
17:31:50 / 25.06.26
882.60 0.23% 888.80
16:19
877.20
09:01
949.00
21.04.26
793.00
12.03.26
40'032
Swiss Prime Site N
17:31:50 / 25.06.26
131.90 -0.30% 132.80
15:53
131.40
10:38
147.60
27.02.26
120.30
13.01.26
81'267
Swiss Re N
17:34:18 / 25.06.26
126.75 0.08% 127.35
09:10
126.00
10:13
138.70
27.02.26
114.05
02.06.26
497'130
Swisscom N
17:31:50 / 25.06.26
639.00 -0.08% 644.00
09:13
636.00
11:54
727.00
10.03.26
570.50
05.01.26
57'639
Swissquote Grp Rg
17:38:52 / 25.06.26
38.20 -0.57% 39.00
12:06
38.20
17:31
50.90
06.01.26
36.20
23.03.26
398'793
Temenos N
17:31:50 / 25.06.26
64.75 -1.37% 65.90
16:28
64.60
09:18
87.00
15.01.26
62.15
04.02.26
98'150
UBS N
17:34:50 / 25.06.26
40.80 1.09% 41.00
14:32
40.20
09:01
41.42
22.06.26
28.25
23.03.26
4'644'798
VAT N
17:31:50 / 25.06.26
681.40 2.37% 695.60
10:05
670.00
15:57
706.80
22.06.26
401.00
05.01.26
65'729

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 25.06.26
14'231.96 0.81%
Eurozone 50
17:30 / 25.06.26
649.40 0.76%
L&S Dax
19:08 / 25.06.26
24'993.00 0.88%
S&P 500 (ETF SPY)
18:53 / 25.06.26
732.87 -0.05%
VSMI Vola-Index
17:20 / 25.06.26
13.602 1.15%
EUR/CHF
19:08 / 25.06.26
0.9212 -0.15%
USD/CHF
19:08 / 25.06.26
0.8099 -0.33%
Gold 1 Uz
19:08 / 25.06.26
4'031.95 0.78%
Rohöl Brent
19:08 / 25.06.26
75.01 2.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 25.06.26
14'231.96 0.81%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 25.06.26
196.65 3.28%
Sika N
17:36 / 25.06.26
168.00 1.97%
Lonza N
17:31 / 25.06.26
537.20 1.67%
Holcim N
17:31 / 25.06.26
75.84 1.61%
Amrize N
17:31 / 25.06.26
45.25 1.59%

Flop 5zur Gesamtübersicht

Logitech N
17:33 / 25.06.26
81.92 -2.41%
Givaudan N
17:31 / 25.06.26
3'392.00 -0.91%
Partners N
17:31 / 25.06.26
647.00 -0.31%
Swisscom N
17:31 / 25.06.26
639.00 -0.08%
Swiss Re N
17:34 / 25.06.26
126.75 0.08%
NAME INTRADAY KURS +/-%
SPI
17:40 / 25.06.26
20'050.78 0.70%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 25.06.26
2.250 19.68%
Gurit Hldg N
17:31 / 25.06.26
38.40 14.29%
Curatis Holding N
17:31 / 25.06.26
24.00 8.60%
Medartis N
17:31 / 25.06.26
77.10 7.08%
Addex N
17:37 / 25.06.26
0.0448 6.67%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 25.06.26
0.2200 -4.76%
Feintool N
17:31 / 25.06.26
9.200 -4.37%
medmix N
17:33 / 25.06.26
7.870 -4.26%
BioVersys N
17:31 / 25.06.26
25.70 -3.75%
SMGH N
17:31 / 25.06.26
24.20 -3.59%
NAME INTRADAY KURS +/-%
SLI
17:31 / 25.06.26
2'280.32 0.74%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 25.06.26
68.50 4.52%
Kühne + Nagel N
17:31 / 25.06.26
196.65 3.28%
VAT N
17:31 / 25.06.26
681.40 2.37%
Sika N
17:36 / 25.06.26
168.00 1.97%
Straumann N
17:37 / 25.06.26
106.80 1.81%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 25.06.26
178.50 -2.75%
Logitech N
17:33 / 25.06.26
81.92 -2.41%
Givaudan N
17:31 / 25.06.26
3'392.00 -0.91%
Helvetia Baloise N
17:36 / 25.06.26
209.00 -0.38%
Partners N
17:31 / 25.06.26
647.00 -0.31%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 25.06.26
3'172.74 0.40%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 25.06.26
68.50 4.52%
SIG Group N
17:31 / 25.06.26
13.330 3.49%
DocMorris N
17:31 / 25.06.26
8.150 2.97%
VAT N
17:31 / 25.06.26
681.40 2.37%
Straumann N
17:37 / 25.06.26
106.80 1.81%

Flop 5zur Gesamtübersicht

Barry Callebaut N
17:37 / 25.06.26
1'149.00 -2.79%
Galderma Group N
17:31 / 25.06.26
178.50 -2.75%
Dottikon ES N
17:31 / 25.06.26
277.00 -1.60%
Temenos N
17:31 / 25.06.26
64.75 -1.37%
Accelleron N
17:31 / 25.06.26
82.85 -0.90%

Management Transaktionen

Titel Typ Mio. Kurs
19.06.26 Partners Group Holding AG Kauf 15.00 1'000.00
19.06.26 Holcim Ltd Verk. 1.00 50.02
19.06.26 Implenia AG Verk. 0.09 76.30
18.06.26 Implenia AG Verk. 0.73 75.40
18.06.26 Alpine Select AG Verk. 0.01 9.10
18.06.26 Sonova Holding AG Kauf 0.03 196.24
18.06.26 Implenia AG Verk. 0.97 74.69
17.06.26 V-ZUG Holding AG Kauf 0.02 39.99
17.06.26 Burkhalter Holding AG Kauf 0.00 164.07
17.06.26 Implenia AG Verk. 0.11 73.20

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