×

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
  • 22.06.2026 - 17:31:55
  • 3'903.55
  • 0.53%
  • 20.72
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:38:48 / 22.06.26
79.00 0.28% 0.22 0.0000 0.0000 1'847'822
Novartis N
17:38:48 / 22.06.26
120.28 1.67% 1.98 0.0000 0.0000 2'104'034
Partners N
17:31:55 / 22.06.26
669.60 -1.67% -11.40 0.0000 0.0000 110'239
PSP N
17:31:55 / 22.06.26
145.60 0.41% 0.60 144.50 145.80 51'380
Richemont N
17:32:36 / 22.06.26
182.30 -0.74% -1.35 180.20 0.0000 727'849
Roche I
17:31:55 / 22.06.26
324.20 -0.25% -0.80 324.20 0.0000 15'274
Roche PS
17:38:21 / 22.06.26
318.60 -0.38% -1.20 318.50 0.0000 629'874
Sandoz Group N
17:31:55 / 22.06.26
69.44 2.24% 1.52 0.0000 0.0000 552'129
Schindler N
17:31:55 / 22.06.26
261.00 0.19% 0.50 254.50 265.00 23'561
Schindler PS
17:31:55 / 22.06.26
268.80 -0.15% -0.40 265.00 274.40 76'983
SGS Rg
17:31:55 / 22.06.26
89.84 -1.12% -1.02 0.0000 0.0000 232'728
SIG Group N
17:31:55 / 22.06.26
12.410 -0.16% -0.02 12.100 12.700 506'901
Sika N
17:37:16 / 22.06.26
163.60 -0.03% -0.05 0.0000 0.0000 310'016
SMI Expanded PR
17:31:55 / 22.06.26
1'901.57 0.53% 10.09
SMI Expanded TR
17:31:55 / 22.06.26
3'903.55 0.53% 20.72
Sonova N
17:31:55 / 22.06.26
193.30 0.05% 0.10 0.0000 0.0000 100'179
Straumann N
17:31:55 / 22.06.26
105.35 0.67% 0.70 0.0000 0.0000 293'884
Swiss Life N
17:32:50 / 22.06.26
890.00 1.39% 12.20 892.00 0.0000 54'826
Swiss Prime Site N
17:31:55 / 22.06.26
131.60 0.77% 1.00 130.00 132.30 77'447
Swiss Re N
17:35:34 / 22.06.26
124.50 0.89% 1.10 0.0000 0.0000 656'900
Swisscom N
17:31:55 / 22.06.26
631.50 -0.08% -0.50 0.0000 632.00 47'430
Swissquote Grp Rg
17:31:55 / 22.06.26
38.94 0.41% 0.16 39.90 39.80 200'816
Temenos N
17:31:55 / 22.06.26
64.70 -0.77% -0.50 0.0000 0.0000 117'653
UBS N
17:38:05 / 22.06.26
41.35 0.85% 0.35 0.0000 0.0000 4'591'320
VAT N
17:31:55 / 22.06.26
706.80 3.00% 20.60 0.0000 690.00 63'859
86.52
-0.78%
500.40
0.34%
79.00
0.28%
120.28
1.67%
669.60
-1.67%
145.60
0.41%
324.20
-0.25%
318.60
-0.38%
69.44
2.24%
261.00
0.19%
268.80
-0.15%
89.84
-1.12%
12.41
-0.16%
163.60
-0.03%
193.30
0.05%
131.60
0.77%
105.35
0.67%
40.92
-0.49%
890.00
1.39%
124.50
0.89%
631.50
-0.08%
38.94
0.41%
64.70
-0.77%
41.35
0.85%
706.80
3.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
17:38:48 / 22.06.26
79.00 0.05% 5.21% -0.14% 0.00% 1.18% -3.00% -27.06%
SGS Rg
17:31:55 / 22.06.26
89.84 0.00% -0.02% -0.24% 3.65% 6.50% 10.02% 6.82%
Helvetia Baloise N
17:32:01 / 22.06.26
209.80 -0.86% 38.82% 1.45% -2.54% 3.76% 13.04% 66.45%
Holcim N
17:36:45 / 22.06.26
76.44 -1.08% 73.00% -0.68% 4.17% 17.42% 40.88% 155.72%
Flughafen Zürich N
17:31:55 / 22.06.26
248.40 -1.51% 13.97% 1.06% 9.44% 0.81% 11.89% 39.80%
Roche PS
17:38:21 / 22.06.26
318.60 -2.56% 25.17% -2.30% -4.39% 1.43% 22.30% 15.81%
Roche I
17:31:55 / 22.06.26
324.20 -2.76% 20.46% -2.05% -4.24% 0.06% 17.47% 9.09%
Sunrise N
17:31:55 / 22.06.26
40.92 -3.06% 4.58% -2.29% -4.01% -13.12% -7.34% 0.00%
Zurich Insurance N
17:39:32 / 22.06.26
584.20 -4.25% 6.94% 2.06% 1.52% 4.88% 5.76% 34.53%
Swiss Life N
17:32:50 / 22.06.26
890.00 -4.25% 25.47% 2.04% 2.07% 4.61% 10.89% 63.46%
Sonova N
17:31:55 / 22.06.26
193.30 -6.71% -34.80% -3.83% -7.65% 9.70% -19.66% -18.10%
Swiss Re N
17:35:34 / 22.06.26
124.50 -7.11% -5.95% 2.55% 2.79% -5.07% -8.35% 40.35%
Lonza N
17:31:55 / 22.06.26
500.40 -7.27% -6.92% 1.09% 1.20% 0.40% -10.80% -9.16%
Schindler N
17:31:55 / 22.06.26
261.00 -7.46% 5.25% 3.16% 4.20% 5.24% -6.45% 34.76%
Schindler PS
17:31:55 / 22.06.26
268.80 -10.03% 7.51% 1.51% 3.94% 3.70% -6.41% 33.40%
Barry Callebaut N
17:35:59 / 22.06.26
1'128.00 -13.78% -6.48% -0.18% -6.94% -18.91% 27.46% -34.76%
Galenica N
17:31:55 / 22.06.26
84.25 -13.82% 13.25% 0.18% 0.96% -7.26% -2.88% 18.26%
Geberit N
17:31:55 / 22.06.26
524.40 -15.01% 2.33% 1.16% 4.15% -1.98% -15.61% 11.50%
Alcon N
17:32:05 / 22.06.26
52.78 -16.47% -31.26% -0.15% -0.79% -11.14% -23.79% -26.85%
Georg Fischer N
17:33:24 / 22.06.26
43.20 -17.13% -35.29% -2.09% 3.74% 8.54% -30.55% -31.40%
Temenos N
17:31:55 / 22.06.26
64.70 -18.09% 1.72% -1.75% -2.40% -4.71% 9.38% -10.19%
Lindt N
17:31:55 / 22.06.26
93'100.00 -19.85% -6.70% -0.32% -3.22% -17.76% -29.58% -14.09%
Swissquote Grp Rg
17:31:55 / 22.06.26
38.94 -20.37% 11.44% -2.65% -5.04% 1.25% -9.19% 109.73%
Lindt PS
17:32:56 / 22.06.26
9'095.00 -21.79% -9.98% -0.38% -3.87% -17.77% -32.33% -17.37%
Partners N
17:31:55 / 22.06.26
669.60 -30.68% -44.63% -6.27% -20.70% -19.96% -32.05% -22.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:38:48 / 22.06.26
79.00 0.28% 79.27
16:55
78.05
09:36
84.65
02.03.26
70.29
26.01.26
1'847'822
Novartis N
17:38:48 / 22.06.26
120.28 1.67% 120.28
17:31
117.96
12:23
131.00
27.02.26
107.68
05.01.26
2'104'034
Partners N
17:31:55 / 22.06.26
669.60 -1.67% 683.00
09:01
667.60
17:08
1'097.50
16.01.26
667.60
22.06.26
110'239
PSP N
17:31:55 / 22.06.26
145.60 0.41% 145.60
17:31
144.10
10:57
168.40
05.03.26
140.80
05.01.26
51'380
Richemont N
17:32:36 / 22.06.26
182.30 -0.74% 183.25
09:18
180.35
12:24
186.00
19.06.26
127.20
23.03.26
727'849
Roche I
17:31:55 / 22.06.26
324.20 -0.25% 326.20
09:09
321.80
15:23
381.88
24.02.26
301.20
23.03.26
15'274
Roche PS
17:38:21 / 22.06.26
318.60 -0.38% 320.80
09:08
316.80
15:19
374.90
24.02.26
291.00
23.03.26
629'874
Sandoz Group N
17:31:55 / 22.06.26
69.44 2.24% 69.44
17:31
68.06
11:31
72.70
25.02.26
56.94
05.01.26
552'129
Schindler N
17:31:55 / 22.06.26
261.00 0.19% 261.00
09:00
257.50
12:04
299.00
05.02.26
244.50
26.03.26
23'561
Schindler PS
17:31:55 / 22.06.26
268.80 -0.15% 269.80
09:00
265.80
11:23
314.20
05.02.26
253.60
18.05.26
76'983
SGS Rg
17:31:55 / 22.06.26
89.84 -1.12% 91.34
09:00
89.36
17:10
97.48
27.02.26
81.36
02.04.26
232'728
SIG Group N
17:31:55 / 22.06.26
12.410 -0.16% 12.460
09:17
12.260
12:14
13.420
07.05.26
10.510
23.03.26
506'901
Sika N
17:37:16 / 22.06.26
163.60 -0.03% 163.60
17:15
161.20
11:22
167.70
19.06.26
120.35
23.03.26
310'016
SMI Expanded PR
17:31:55 / 22.06.26
1'901.57 0.53% 1'901.57
17:31
1'882.49
12:10
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:31:55 / 22.06.26
3'903.55 0.53% 3'903.55
17:31
3'864.36
12:10
3'904.01
15.06.26
3'349.10
23.03.26
Sonova N
17:31:55 / 22.06.26
193.30 0.05% 193.40
12:29
192.20
09:29
226.20
22.01.26
163.00
23.03.26
100'179
Straumann N
17:31:55 / 22.06.26
105.35 0.67% 105.35
17:31
103.15
11:42
107.05
19.06.26
73.02
23.03.26
293'884
Swiss Life N
17:32:50 / 22.06.26
890.00 1.39% 892.60
16:23
877.00
09:06
949.00
21.04.26
793.00
12.03.26
54'826
Swiss Prime Site N
17:31:55 / 22.06.26
131.60 0.77% 131.90
16:56
130.20
09:00
147.60
27.02.26
120.30
13.01.26
77'447
Swiss Re N
17:35:34 / 22.06.26
124.50 0.89% 124.65
16:54
122.90
11:39
138.70
27.02.26
114.05
02.06.26
656'900
Swisscom N
17:31:55 / 22.06.26
631.50 -0.08% 635.00
09:00
624.00
16:00
727.00
10.03.26
570.50
05.01.26
47'430
Swissquote Grp Rg
17:31:55 / 22.06.26
38.94 0.41% 39.16
09:30
38.54
10:51
50.90
06.01.26
36.20
23.03.26
200'816
Temenos N
17:31:55 / 22.06.26
64.70 -0.77% 65.85
16:12
64.50
11:18
87.00
15.01.26
62.15
04.02.26
117'653
UBS N
17:38:05 / 22.06.26
41.35 0.85% 41.42
16:12
40.75
09:47
41.42
22.06.26
28.25
23.03.26
4'591'320
VAT N
17:31:55 / 22.06.26
706.80 3.00% 706.80
17:31
680.00
09:00
706.80
22.06.26
401.00
05.01.26
63'859

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.06.26
13'848.51 0.54%
Eurozone 50
17:30 / 22.06.26
658.81 0.41%
L&S Dax
22:59 / 22.06.26
25'095.00 0.49%
S&P 500 (ETF SPY)
23:05 / 22.06.26
744.39 -0.31%
VSMI Vola-Index
17:20 / 22.06.26
12.928 -1.42%
EUR/CHF
23:26 / 22.06.26
0.9240 -0.21%
USD/CHF
23:26 / 22.06.26
0.8084 0.10%
Gold 1 Uz
23:26 / 22.06.26
4'191.63 0.84%
Rohöl Brent
22:59 / 22.06.26
77.95 -5.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.06.26
13'848.51 0.54%

Top 5zur Gesamtübersicht

ABB N
17:38 / 22.06.26
88.56 1.68%
Novartis N
17:38 / 22.06.26
120.28 1.67%
Swiss Life N
17:32 / 22.06.26
890.00 1.39%
Zurich Insurance N
17:39 / 22.06.26
584.20 1.39%
Swiss Re N
17:35 / 22.06.26
124.50 0.89%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.06.26
669.60 -1.67%
Logitech N
17:36 / 22.06.26
86.52 -0.78%
Richemont N
17:32 / 22.06.26
182.30 -0.74%
Holcim N
17:36 / 22.06.26
76.44 -0.62%
Geberit N
17:31 / 22.06.26
524.40 -0.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 22.06.26
19'570.81 0.49%

Top 5zur Gesamtübersicht

INFICON HLDG N
17:31 / 22.06.26
187.80 8.06%
BC Jura N
17:31 / 22.06.26
79.00 6.76%
Relief Therapeutics N
17:31 / 22.06.26
0.2300 6.73%
Centiel N
17:31 / 22.06.26
8.520 3.65%
Kudelski I
17:31 / 22.06.26
1.280 3.64%

Flop 5zur Gesamtübersicht

Dottikon ES N
17:31 / 22.06.26
286.00 -5.77%
Addex N
17:31 / 22.06.26
0.0434 -5.65%
Aevis Victoria N
17:37 / 22.06.26
13.200 -5.38%
Asmallworld N
17:06 / 22.06.26
0.5800 -4.92%
Ascom N
17:31 / 22.06.26
5.930 -4.66%
NAME INTRADAY KURS +/-%
SLI
17:31 / 22.06.26
2'227.19 0.53%

Top 5zur Gesamtübersicht

VAT N
17:31 / 22.06.26
706.80 3.00%
Sandoz Group N
17:31 / 22.06.26
69.44 2.24%
ABB N
17:38 / 22.06.26
88.56 1.68%
Novartis N
17:38 / 22.06.26
120.28 1.67%
Swiss Life N
17:32 / 22.06.26
890.00 1.39%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.06.26
669.60 -1.67%
SGS Rg
17:31 / 22.06.26
89.84 -1.12%
Logitech N
17:36 / 22.06.26
86.52 -0.78%
Richemont N
17:32 / 22.06.26
182.30 -0.74%
Holcim N
17:36 / 22.06.26
76.44 -0.62%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 22.06.26
3'111.65 0.50%

Top 5zur Gesamtübersicht

VAT N
17:31 / 22.06.26
706.80 3.00%
Sandoz Group N
17:31 / 22.06.26
69.44 2.24%
Helvetia Baloise N
17:32 / 22.06.26
209.80 1.16%
Julius Bär N
17:31 / 22.06.26
66.10 0.95%
Accelleron N
17:31 / 22.06.26
86.00 0.88%

Flop 5zur Gesamtübersicht

Dottikon ES N
17:31 / 22.06.26
286.00 -5.77%
Georg Fischer N
17:33 / 22.06.26
43.20 -2.75%
Belimo N
17:38 / 22.06.26
930.50 -2.62%
DocMorris N
17:31 / 22.06.26
8.030 -1.59%
Adecco N
17:31 / 22.06.26
15.020 -1.44%

Management Transaktionen

Titel Typ Mio. Kurs
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
17.06.26 Burkhalter Holding AG Verk. 0.00 166.00
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
16.06.26 Interroll Holding AG Kauf 0.02 1'404.00
16.06.26 WISeKey International Holding AG Kauf 0.03 2.50
16.06.26 Peach Property Group AG Kauf 0.03 4.52

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