×

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
  • 15.05.2026 - 11:44:48
  • 3'718.58
  • 0.04%
  • 1.56
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
11:44:41 / 15.05.26
77.55 0.87% 0.67 77.54 77.56 1'247'745
Novartis N
11:44:33 / 15.05.26
117.52 0.62% 0.72 117.52 117.54 844'489
Partners N
11:43:43 / 15.05.26
873.20 -1.18% -10.40 872.80 873.40 26'728
PSP N
11:38:35 / 15.05.26
147.10 -0.34% -0.50 147.00 147.30 7'636
Richemont N
11:43:18 / 15.05.26
155.40 -0.73% -1.15 155.35 155.45 254'143
Roche I
11:43:24 / 15.05.26
333.20 1.52% 5.00 332.60 333.20 3'056
Roche PS
11:42:46 / 15.05.26
325.60 1.75% 5.60 325.60 325.70 367'909
Sandoz Group N
11:44:23 / 15.05.26
66.64 -1.65% -1.12 66.58 66.64 145'487
Schindler N
11:30:41 / 15.05.26
253.50 1.00% 2.50 253.50 254.00 6'161
Schindler PS
11:43:56 / 15.05.26
263.80 0.46% 1.20 263.60 263.80 27'359
SGS Rg
11:43:50 / 15.05.26
84.92 0.28% 0.24 84.92 84.94 58'725
SIG Group N
11:42:05 / 15.05.26
11.920 -2.61% -0.32 11.910 11.930 151'627
Sika N
11:44:43 / 15.05.26
138.40 -1.81% -2.55 138.35 138.45 172'696
SMI Expanded PR
11:44:51 / 15.05.26
1'814.74 0.04% 0.66
SMI Expanded TR
11:44:51 / 15.05.26
3'718.66 0.04% 1.64
Sonova N
11:42:52 / 15.05.26
177.10 1.49% 2.60 177.00 177.10 17'424
Straumann N
11:43:23 / 15.05.26
82.08 -1.75% -1.46 82.08 82.16 58'921
Swiss Life N
11:44:00 / 15.05.26
848.20 1.27% 10.60 848.20 848.60 40'153
Swiss Prime Site N
11:43:08 / 15.05.26
129.80 0.46% 0.60 129.60 129.80 23'178
Swiss Re N
11:43:59 / 15.05.26
121.05 1.34% 1.60 121.00 121.05 332'720
Swisscom N
11:42:31 / 15.05.26
676.50 -0.22% -1.50 676.50 677.00 16'310
Swissquote N
11:33:44 / 15.05.26
387.60 0.31% 1.20 386.80 387.60 6'354
Temenos N
11:42:09 / 15.05.26
70.90 1.58% 1.10 70.80 71.00 23'522
UBS N
11:44:27 / 15.05.26
35.64 -1.60% -0.58 35.63 35.65 1'905'851
VAT N
11:40:39 / 15.05.26
590.80 -0.30% -1.80 590.20 590.80 13'121
Logitech N
79.76
-1.77%
Lonza N
471.40
-0.59%
Nestlé N
77.55
0.87%
Novartis N
117.52
0.62%
Partners N
873.20
-1.18%
PSP N
147.10
-0.34%
Roche I
333.20
1.52%
Roche PS
325.60
1.75%
Sandoz Group N
66.64
-1.65%
Schindler N
253.50
1.00%
Schindler PS
263.80
0.46%
SGS Rg
84.92
0.28%
SIG Group N
11.92
-2.61%
Sika N
138.40
-1.81%
Sonova N
177.10
1.49%
Swiss Prime Site N
129.80
0.46%
Straumann N
82.08
-1.75%
Sunrise N
42.72
0.19%
Swiss Life N
848.20
1.27%
Swiss Re N
121.05
1.34%
Swisscom N
676.50
-0.22%
Swissquote N
387.60
0.31%
Temenos N
70.90
1.58%
UBS N
35.64
-1.60%
VAT N
590.80
-0.30%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Zurich Insurance N
11:44:49 / 15.05.26 		567.00 -6.45% 4.49% 4.92% 1.29% -0.14% -2.68% 31.79%
Avolta N
11:39:52 / 15.05.26 		43.82 -6.58% 21.19% -3.82% -16.85% -15.08% -0.63% 3.21%
SGS Rg
11:43:50 / 15.05.26 		84.92 -6.80% -6.82% 0.52% -4.73% -9.51% -2.84% 5.96%
Amrize N
11:42:50 / 15.05.26 		39.41 -8.19% 0.00% -4.37% -14.33% -21.49% 0.00% 0.00%
Swiss Life N
11:44:00 / 15.05.26 		848.20 -8.64% 19.73% -3.55% -9.77% -2.51% 4.95% 57.09%
Barry Callebaut N
11:33:39 / 15.05.26 		1'192.00 -8.73% -1.00% 0.93% 9.86% -17.96% 59.89% -38.71%
Richemont N
11:43:18 / 15.05.26 		155.40 -9.01% 13.52% -1.89% -2.88% -4.25% -6.19% 1.20%
Partners N
11:43:43 / 15.05.26 		873.20 -10.06% -28.16% -1.00% -8.01% -5.93% -26.16% 3.54%
Swiss Re N
11:43:59 / 15.05.26 		121.05 -10.09% -8.96% -1.94% -7.98% -6.31% -18.43% 32.72%
Straumann N
11:43:23 / 15.05.26 		82.08 -10.61% -26.88% -3.14% -11.15% -12.83% -27.23% -41.74%
Schindler N
11:30:41 / 15.05.26 		253.50 -10.83% 1.41% -1.17% -4.70% -10.27% -12.59% 33.80%
Lonza N
11:44:23 / 15.05.26 		471.40 -11.83% -11.50% -2.40% -13.25% -12.12% -17.82% -17.47%
Schindler PS
11:43:56 / 15.05.26 		263.80 -12.23% 4.87% -1.42% -4.63% -10.21% -12.53% 32.93%
Temenos N
11:42:09 / 15.05.26 		70.90 -12.31% 8.89% -4.45% -10.08% 8.33% 14.17% -5.03%
Sika N
11:44:43 / 15.05.26 		138.40 -13.31% -34.68% -4.02% -11.96% -12.49% -37.38% -43.84%
Flughafen Zürich N
11:33:16 / 15.05.26 		217.00 -14.30% -0.83% -1.81% -12.71% -16.79% -2.95% 26.79%
Givaudan N
11:44:43 / 15.05.26 		2'692.00 -14.72% -32.35% -3.13% -9.18% -11.16% -34.18% -15.26%
Sonova N
11:42:52 / 15.05.26 		177.10 -15.74% -41.11% -0.78% -7.52% -9.64% -37.35% -37.68%
Galenica N
11:43:39 / 15.05.26 		82.20 -16.12% 10.22% -0.54% -8.62% -18.85% -4.75% 7.62%
Lindt N
11:43:58 / 15.05.26 		95'900.00 -17.61% -4.10% -1.74% -10.37% -25.20% -20.08% -14.38%
Geberit N
11:44:50 / 15.05.26 		506.20 -18.75% -2.18% -3.40% -9.67% -21.95% -16.36% 0.48%
Lindt PS
11:44:04 / 15.05.26 		9'215.00 -20.28% -8.24% -1.29% -10.45% -27.50% -25.02% -16.91%
Swissquote N
11:33:44 / 15.05.26 		387.60 -20.66% 11.03% 1.20% -11.10% -6.15% -14.51% 103.69%
Georg Fischer N
11:43:53 / 15.05.26 		41.72 -21.57% -38.76% -5.53% -5.65% -23.24% -36.74% -35.87%
Alcon N
11:44:08 / 15.05.26 		50.52 -21.60% -35.49% 2.75% -20.94% -21.41% -32.53% -30.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
11:44:41 / 15.05.26 		77.55 0.87% 78.00
09:20 		77.16
09:06 		84.65
02.03.26 		70.29
26.01.26 		1'247'745
Novartis N
11:44:33 / 15.05.26 		117.52 0.62% 118.34
09:55 		117.00
09:06 		131.00
27.02.26 		107.68
05.01.26 		844'489
Partners N
11:43:43 / 15.05.26 		873.20 -1.18% 892.00
09:04 		872.80
11:41 		1'097.50
16.01.26 		776.00
23.03.26 		26'728
PSP N
11:38:35 / 15.05.26 		147.10 -0.34% 148.60
09:06 		146.70
11:26 		168.40
05.03.26 		140.80
05.01.26 		7'636
Richemont N
11:43:18 / 15.05.26 		155.40 -0.73% 157.10
09:03 		154.85
10:28 		180.00
15.01.26 		127.20
23.03.26 		254'143
Roche I
11:43:24 / 15.05.26 		333.20 1.52% 334.80
10:03 		328.80
09:02 		381.88
24.02.26 		301.20
23.03.26 		3'056
Roche PS
11:42:46 / 15.05.26 		325.60 1.75% 327.30
09:52 		320.30
09:01 		374.90
24.02.26 		291.00
23.03.26 		367'909
Sandoz Group N
11:44:23 / 15.05.26 		66.64 -1.65% 68.14
09:01 		66.50
11:28 		72.70
25.02.26 		56.94
05.01.26 		145'487
Schindler N
11:30:41 / 15.05.26 		253.50 1.00% 254.00
09:25 		251.00
09:01 		299.00
05.02.26 		244.50
26.03.26 		6'161
Schindler PS
11:43:56 / 15.05.26 		263.80 0.46% 264.60
10:06 		262.60
09:01 		314.20
05.02.26 		255.00
26.03.26 		27'359
SGS Rg
11:43:50 / 15.05.26 		84.92 0.28% 85.58
09:22 		84.64
09:01 		97.48
27.02.26 		81.36
02.04.26 		58'725
SIG Group N
11:42:05 / 15.05.26 		11.920 -2.61% 12.500
09:01 		11.900
11:17 		13.420
07.05.26 		10.510
23.03.26 		151'627
Sika N
11:44:43 / 15.05.26 		138.40 -1.81% 141.60
09:01 		137.25
10:33 		166.65
12.01.26 		120.35
23.03.26 		172'696
SMI Expanded PR
11:44:51 / 15.05.26 		1'814.74 0.04% 1'825.23
09:31 		1'814.10
11:34 		1'930.63
27.02.26 		1'659.95
23.03.26
SMI Expanded TR
11:44:51 / 15.05.26 		3'718.66 0.04% 3'740.15
09:31 		3'717.35
11:34 		3'854.88
27.02.26 		3'349.10
23.03.26
Sonova N
11:42:52 / 15.05.26 		177.10 1.49% 177.80
11:09 		175.50
09:01 		226.20
22.01.26 		163.00
23.03.26 		17'424
Straumann N
11:43:23 / 15.05.26 		82.08 -1.75% 84.24
09:02 		81.82
10:30 		104.50
18.02.26 		73.02
23.03.26 		58'921
Swiss Life N
11:44:00 / 15.05.26 		848.20 1.27% 853.80
09:25 		838.60
09:02 		949.00
21.04.26 		793.00
12.03.26 		40'153
Swiss Prime Site N
11:43:08 / 15.05.26 		129.80 0.46% 130.90
09:06 		129.60
11:10 		147.60
27.02.26 		120.30
13.01.26 		23'178
Swiss Re N
11:43:59 / 15.05.26 		121.05 1.34% 122.55
09:02 		120.90
10:33 		138.70
27.02.26 		118.95
12.05.26 		332'720
Swisscom N
11:42:31 / 15.05.26 		676.50 -0.22% 682.00
09:20 		675.50
11:02 		727.00
10.03.26 		570.50
05.01.26 		16'310
Swissquote N
11:33:44 / 15.05.26 		387.60 0.31% 394.80
09:52 		386.00
11:15 		509.00
06.01.26 		362.00
23.03.26 		6'354
Temenos N
11:42:09 / 15.05.26 		70.90 1.58% 71.75
09:15 		70.15
09:01 		87.00
15.01.26 		62.15
04.02.26 		23'522
UBS N
11:44:27 / 15.05.26 		35.64 -1.60% 36.42
09:01 		35.60
10:58 		38.39
13.01.26 		28.25
23.03.26 		1'905'851
VAT N
11:40:39 / 15.05.26 		590.80 -0.30% 594.20
09:01 		583.00
10:30 		629.60
07.05.26 		401.00
05.01.26 		13'121

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:44 / 15.05.26
13'226.85 0.11%
Eurozone 50
11:59 / 15.05.26
602.74 -1.79%
L&S Dax
11:59 / 15.05.26
24'050.00 -1.09%
S&P 500 (ETF SPY)
02:04 / 15.05.26
748.17 0.79%
VSMI Vola-Index
11:44 / 15.05.26
18.897 5.65%
EUR/CHF
11:59 / 15.05.26
0.9141 -0.05%
USD/CHF
11:59 / 15.05.26
0.7862 0.35%
Gold 1 Uz
11:59 / 15.05.26
4'545.16 -2.30%
Rohöl Brent
11:59 / 15.05.26
109.30 2.50%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:44 / 15.05.26
13'226.85 0.11%

Top 5zur Gesamtübersicht

Alcon N
11:44 / 15.05.26
50.52 1.83%
Roche PS
11:42 / 15.05.26
325.60 1.75%
Swiss Re N
11:43 / 15.05.26
121.05 1.34%
Swiss Life N
11:44 / 15.05.26
848.20 1.27%
Nestlé N
11:44 / 15.05.26
77.55 0.87%

Flop 5zur Gesamtübersicht

Holcim N
11:43 / 15.05.26
73.12 -4.12%
Sika N
11:44 / 15.05.26
138.40 -1.81%
Logitech N
11:43 / 15.05.26
79.76 -1.77%
UBS N
11:44 / 15.05.26
35.64 -1.60%
ABB N
11:44 / 15.05.26
81.54 -1.59%
NAME INTRADAY KURS +/-%
SPI
11:42 / 15.05.26
18'694.21 0.05%

Top 5zur Gesamtübersicht

WISeKey N
11:44 / 15.05.26
13.940 10.11%
EvoNext Hldgs N
11:27 / 15.05.26
1.275 7.59%
Relief Therapeutics N
11:42 / 15.05.26
0.4050 5.19%
Also N
11:43 / 15.05.26
170.40 4.28%
Orell Füssli N
11:39 / 15.05.26
174.00 4.19%

Flop 5zur Gesamtübersicht

GAM N
11:28 / 15.05.26
0.0678 -4.51%
Adecco N
11:44 / 15.05.26
14.610 -4.20%
ams-OSRAM I
11:43 / 15.05.26
18.000 -4.15%
Holcim N
11:43 / 15.05.26
73.12 -4.12%
R&S Group Hldg N-A
11:37 / 15.05.26
25.34 -3.80%
NAME INTRADAY KURS +/-%
SLI
11:44 / 15.05.26
2'101.37 -0.23%

Top 5zur Gesamtübersicht

Alcon N
11:44 / 15.05.26
50.52 1.83%
Roche PS
11:42 / 15.05.26
325.60 1.75%
Sonova N
11:42 / 15.05.26
177.10 1.49%
Swiss Re N
11:43 / 15.05.26
121.05 1.34%
Swiss Life N
11:44 / 15.05.26
848.20 1.27%

Flop 5zur Gesamtübersicht

Holcim N
11:43 / 15.05.26
73.12 -4.12%
Sika N
11:44 / 15.05.26
138.40 -1.81%
Logitech N
11:43 / 15.05.26
79.76 -1.77%
Straumann N
11:43 / 15.05.26
82.08 -1.75%
Sandoz Group N
11:44 / 15.05.26
66.64 -1.65%
NAME INTRADAY KURS +/-%
SMIM
11:44 / 15.05.26
2'957.12 -0.32%

Top 5zur Gesamtübersicht

Temenos N
11:42 / 15.05.26
70.90 1.58%
Roche I
11:43 / 15.05.26
333.20 1.52%
Sonova N
11:42 / 15.05.26
177.10 1.49%
Medacta N
11:32 / 15.05.26
137.40 1.48%
Clariant N
11:37 / 15.05.26
7.500 1.21%

Flop 5zur Gesamtübersicht

Adecco N
11:44 / 15.05.26
14.610 -4.20%
Accelleron N
11:41 / 15.05.26
84.30 -2.82%
SIG Group N
11:42 / 15.05.26
11.920 -2.61%
DocMorris N
11:42 / 15.05.26
7.115 -2.20%
Straumann N
11:43 / 15.05.26
82.08 -1.75%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 TX Group AG Kauf 0.01 122.00
11.05.26 Forbo Holding AG Kauf 0.15 740.35
11.05.26 Youngtimers AG Kauf 2.21 0.42
11.05.26 Alpine Select AG Kauf 0.19 9.25
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
11.05.26 Cosmo N.V. Verk. 0.15 5.10
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Avolta AG Kauf 0.59 45.64
08.05.26 Lonza Group AG Kauf 0.30 485.19
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026