×

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
  • 26.02.2026 - 09:14:56
  • 3'824.55
  • -0.30%
  • -11.44
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
09:14:55 / 26.02.26
73.45 -0.07% -0.05 73.45 73.75 1'900
Sunrise N
09:14:57 / 26.02.26
47.82 0.00% 0.00 47.80 47.92 7'202
ABB N
09:14:52 / 26.02.26
71.56 0.22% 0.16 71.58 71.62 114'674
Adecco N
09:14:54 / 26.02.26
21.10 0.48% 0.10 21.02 21.14 33'334
Alcon N
09:14:38 / 26.02.26
67.12 0.09% 0.06 67.06 67.12 79'775
Amrize N
09:14:51 / 26.02.26
48.25 -2.72% -1.35 48.22 48.27 68'258
Avolta N
09:11:07 / 26.02.26
51.20 -0.19% -0.10 51.25 51.45 1'304
Barry Callebaut N
09:13:30 / 26.02.26
1'486.00 -0.47% -7.00 1'481.00 1'487.00 214
Belimo N
09:13:50 / 26.02.26
800.50 -1.11% -9.00 799.00 802.00 1'770
Clariant N
09:14:11 / 26.02.26
7.995 1.59% 0.13 8.000 8.100 89'370
Ems-Chemie N
09:14:02 / 26.02.26
627.50 -0.32% -2.00 627.00 629.00 218
Flughafen Zürich N
09:10:37 / 26.02.26
260.80 -0.31% -0.80 260.40 261.40 973
Galderma Group N
09:14:36 / 26.02.26
145.30 -0.27% -0.40 145.10 145.40 5'772
Galenica N
09:13:32 / 26.02.26
93.80 -1.32% -1.25 93.60 93.95 9'611
Geberit N
09:14:33 / 26.02.26
640.80 -0.56% -3.60 640.40 640.80 1'517
Georg Fischer N
09:14:37 / 26.02.26
50.45 -1.75% -0.90 50.35 50.45 22'329
Givaudan N
09:14:46 / 26.02.26
3'032.00 -0.43% -13.00 3'030.00 3'033.00 581
Helvetia Baloise N
09:14:38 / 26.02.26
197.30 -0.75% -1.50 197.00 197.30 4'991
Holcim N
09:14:57 / 26.02.26
74.20 -0.72% -0.54 74.12 74.22 67'952
Julius Bär N
09:14:53 / 26.02.26
64.86 -0.22% -0.14 64.80 64.88 20'063
Kühne + Nagel N
09:14:32 / 26.02.26
174.05 -0.23% -0.40 173.95 174.10 3'081
Lindt N
09:11:01 / 26.02.26
127'000.00 -0.78% -1'000.00 126'400.00 127'000.00 9
Lindt PS
09:14:17 / 26.02.26
12'600.00 -0.63% -80.00 12'590.00 12'610.00 102
Logitech N
09:14:14 / 26.02.26
70.14 0.92% 0.64 70.10 70.18 22'786
Lonza N
09:14:02 / 26.02.26
530.00 0.65% 3.40 529.20 529.80 4'209
1'915.42
-0.30%
3'824.50
-0.30%
71.56
0.22%
73.45
-0.07%
21.10
0.48%
67.12
0.09%
48.25
-2.72%
51.20
-0.19%
1'486.00
-0.47%
800.50
-1.11%
160.60
0.56%
8.00
1.59%
627.50
-0.32%
260.80
-0.31%
145.30
-0.27%
93.80
-1.32%
640.80
-0.56%
50.45
-1.75%
3'032.00
-0.43%
197.30
-0.75%
74.20
-0.72%
64.86
-0.22%
174.05
-0.23%
127'000.00
-0.78%
12'600.00
-0.63%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
09:14:39 / 26.02.26
552.20 42.26% 60.15% 4.94% 10.75% 37.53% 61.75% 98.05%
Sandoz Group N
09:14:51 / 26.02.26
70.14 25.21% 94.83% 4.34% 14.09% 23.01% 76.63% 0.00%
Swisscom N
09:14:26 / 26.02.26
710.50 23.54% 40.93% 0.57% 12.42% 26.65% 39.31% 22.29%
ABB N
09:14:52 / 26.02.26
71.56 20.57% 45.51% 2.35% 7.80% 22.70% 46.16% 129.73%
Accelleron N
09:14:55 / 26.02.26
73.45 19.42% 57.39% -0.41% 1.24% 16.22% 69.79% 227.10%
Novartis N
09:14:55 / 26.02.26
128.96 18.43% 46.34% 1.96% 12.85% 20.66% 32.12% 69.72%
Ems-Chemie N
09:14:02 / 26.02.26
627.50 14.56% 2.94% 0.40% 5.29% 14.40% -0.24% -11.28%
Barry Callebaut N
09:13:30 / 26.02.26
1'486.00 14.32% 24.00% 1.78% 11.23% 20.23% 36.21% -22.52%
Amrize N
09:14:51 / 26.02.26
48.25 13.84% 0.00% -1.83% 18.43% 14.77% 0.00% 0.00%
PSP N
09:14:26 / 26.02.26
161.40 13.24% 26.07% 2.22% 4.13% 14.23% 22.09% 53.74%
Sunrise N
09:14:57 / 26.02.26
47.82 12.73% 21.62% -0.87% 8.48% 17.73% 11.76% 0.00%
Swiss Prime Site N
09:14:48 / 26.02.26
141.00 12.66% 40.49% 2.32% 7.06% 18.99% 35.71% 74.48%
Roche GS
09:14:52 / 26.02.26
367.40 12.46% 44.46% -0.22% 5.88% 18.48% 23.16% 33.85%
Roche I
09:14:46 / 26.02.26
371.40 11.75% 38.43% -0.91% 5.33% 15.06% 17.90% 27.85%
Lindt N
09:11:01 / 26.02.26
127'000.00 9.97% 28.00% -0.78% 10.63% 6.19% 16.73% 22.96%
Clariant N
09:14:11 / 26.02.26
7.995 9.92% -18.30% 1.07% 11.27% 10.50% -20.77% -43.97%
Lindt PS
09:14:17 / 26.02.26
12'600.00 9.40% 25.92% -1.41% 13.41% 6.69% 12.10% 22.16%
Avolta N
09:11:07 / 26.02.26
51.20 8.82% 41.17% -1.54% 9.82% 7.47% 25.98% 26.82%
SIG Group N
09:14:24 / 26.02.26
11.950 6.35% -32.55% -0.99% -1.40% 27.33% -34.01% -42.68%
Alcon N
09:14:38 / 26.02.26
67.12 5.97% -12.80% 5.01% 8.50% 5.80% -19.13% 1.02%
Nestlé N
09:14:52 / 26.02.26
82.76 5.28% 10.71% 1.63% 12.63% 4.40% -4.92% -23.47%
SMI Expanded TR
09:14:58 / 26.02.26
3'824.50 5.18% 24.23% 0.83% 5.80% 8.04% 11.66% 34.22%
SMI Expanded PR
09:14:58 / 26.02.26
1'915.42 5.17% 20.48% 0.83% 5.80% 8.04% 8.29% 22.43%
SGS Rg
09:14:32 / 26.02.26
94.28 4.23% 4.20% 0.53% 1.81% 3.49% 0.60% 9.20%
Julius Bär N
09:14:53 / 26.02.26
64.86 4.17% 10.81% -0.92% 1.22% 13.47% 7.63% 4.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
09:14:55 / 26.02.26
73.45 -0.07% 73.70
09:05
73.45
09:11
75.85
18.02.26
61.65
13.01.26
1'900
Sunrise N
09:14:57 / 26.02.26
47.82 0.00% 47.98
09:11
47.66
09:03
50.25
18.02.26
39.32
21.01.26
7'202
ABB N
09:14:52 / 26.02.26
71.56 0.22% 71.60
09:14
71.16
09:11
71.90
25.02.26
58.76
20.01.26
114'674
Adecco N
09:14:54 / 26.02.26
21.10 0.48% 21.34
09:12
20.84
09:01
24.88
07.01.26
20.08
25.02.26
33'334
Alcon N
09:14:38 / 26.02.26
67.12 0.09% 67.58
09:06
66.50
09:01
67.58
26.02.26
59.54
10.02.26
79'775
Amrize N
09:14:51 / 26.02.26
48.25 -2.72% 48.68
09:01
48.20
09:11
51.34
25.02.26
40.34
02.02.26
68'258
Avolta N
09:11:07 / 26.02.26
51.20 -0.19% 51.35
09:01
51.20
09:03
52.95
17.02.26
45.52
05.01.26
1'304
Barry Callebaut N
09:13:30 / 26.02.26
1'486.00 -0.47% 1'491.00
09:03
1'476.00
09:07
1'538.00
24.02.26
1'216.00
20.01.26
214
Belimo N
09:13:50 / 26.02.26
800.50 -1.11% 806.00
09:01
794.50
09:02
921.00
19.01.26
1'770
Clariant N
09:14:11 / 26.02.26
7.995 1.59% 8.215
09:11
7.995
09:14
8.645
12.02.26
6.935
05.01.26
89'370
Ems-Chemie N
09:14:02 / 26.02.26
627.50 -0.32% 632.00
09:12
625.00
09:01
646.00
25.02.26
538.50
05.01.26
218
Flughafen Zürich N
09:10:37 / 26.02.26
260.80 -0.31% 262.60
09:01
260.60
09:08
266.60
19.02.26
234.60
03.02.26
973
Galderma Group N
09:14:36 / 26.02.26
145.30 -0.27% 146.50
09:06
145.00
09:01
167.80
07.01.26
141.70
29.01.26
5'772
Galenica N
09:13:32 / 26.02.26
93.80 -1.32% 94.80
09:03
93.65
09:11
103.00
19.02.26
93.50
24.02.26
9'611
Geberit N
09:14:33 / 26.02.26
640.80 -0.56% 644.00
09:04
640.60
09:14
659.80
24.02.26
586.80
29.01.26
1'517
Georg Fischer N
09:14:37 / 26.02.26
50.45 -1.75% 51.20
09:04
50.40
09:12
56.25
10.02.26
50.05
21.01.26
22'329
Givaudan N
09:14:46 / 26.02.26
3'032.00 -0.43% 3'043.00
09:10
3'026.00
09:02
3'237.00
12.01.26
2'895.00
29.01.26
581
Helvetia Baloise N
09:14:38 / 26.02.26
197.30 -0.75% 198.00
09:01
195.90
09:03
213.20
06.01.26
189.30
13.02.26
4'991
Holcim N
09:14:57 / 26.02.26
74.20 -0.72% 74.94
09:03
74.08
09:01
82.54
03.02.26
68.72
13.02.26
67'952
Julius Bär N
09:14:53 / 26.02.26
64.86 -0.22% 65.02
09:08
64.76
09:02
68.60
03.02.26
61.42
02.02.26
20'063
Kühne + Nagel N
09:14:32 / 26.02.26
174.05 -0.23% 175.30
09:01
174.00
09:14
191.80
14.01.26
162.90
12.02.26
3'081
Lindt N
09:11:01 / 26.02.26
127'000.00 -0.78% 127'800.00
09:01
126'600.00
09:06
130'400.00
24.02.26
110'800.00
23.01.26
9
Lindt PS
09:14:17 / 26.02.26
12'600.00 -0.63% 12'690.00
09:01
12'560.00
09:06
13'010.00
24.02.26
10'740.00
23.01.26
102
Logitech N
09:14:14 / 26.02.26
70.14 0.92% 70.26
09:08
69.70
09:01
81.34
05.01.26
65.00
28.01.26
22'786
Lonza N
09:14:02 / 26.02.26
530.00 0.65% 530.20
09:04
526.80
09:02
585.60
28.01.26
498.00
12.02.26
4'209

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:15 / 26.02.26
13'946.07 -0.22%
Eurozone 50
09:29 / 26.02.26
639.02 0.15%
L&S Dax
09:29 / 26.02.26
25'146.50 -0.29%
S&P 500 (ETF SPY)
02:04 / 26.02.26
693.15 0.84%
VSMI Vola-Index
09:15 / 26.02.26
14.458 -0.86%
EUR/CHF
09:30 / 26.02.26
0.9128 0.04%
USD/CHF
09:30 / 26.02.26
0.7734 0.10%
Gold 1 Uz
09:29 / 26.02.26
5'176.84 0.23%
Rohöl Brent
09:29 / 26.02.26
70.88 -0.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:15 / 26.02.26
13'949.01 -0.20%

Top 5zur Gesamtübersicht

Partners N
09:14 / 26.02.26
862.00 1.17%
Logitech N
09:14 / 26.02.26
70.14 0.92%
UBS N
09:14 / 26.02.26
32.24 0.75%
Lonza N
09:14 / 26.02.26
530.00 0.65%
Richemont N
09:15 / 26.02.26
160.60 0.56%

Flop 5zur Gesamtübersicht

Amrize N
09:14 / 26.02.26
48.25 -2.72%
Holcim N
09:14 / 26.02.26
74.20 -0.72%
Novartis N
09:15 / 26.02.26
129.00 -0.62%
Swiss Re N
09:15 / 26.02.26
130.30 -0.61%
Geberit N
09:14 / 26.02.26
640.80 -0.56%
NAME INTRADAY KURS +/-%
SPI
09:12 / 26.02.26
19'178.89 -0.20%

Top 5zur Gesamtübersicht

Feintool N
09:12 / 26.02.26
10.250 4.59%
Molecular N
09:03 / 26.02.26
3.850 2.94%
Clariant N
09:14 / 26.02.26
7.995 1.59%
Swiss Prime Site N
09:14 / 26.02.26
141.00 1.59%
Partners N
09:14 / 26.02.26
862.00 1.17%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
09:01 / 26.02.26
0.9000 -7.22%
Addex N
09:01 / 26.02.26
0.0480 -4.00%
Ascom N
09:01 / 26.02.26
4.900 -3.54%
Temenos N
09:14 / 26.02.26
70.40 -3.30%
Sandoz Group N
09:15 / 26.02.26
70.26 -3.12%
NAME INTRADAY KURS +/-%
SLI
09:15 / 26.02.26
2'206.07 -0.28%

Top 5zur Gesamtübersicht

Partners N
09:14 / 26.02.26
862.00 1.17%
Logitech N
09:14 / 26.02.26
70.14 0.92%
UBS N
09:14 / 26.02.26
32.24 0.75%
Lonza N
09:14 / 26.02.26
530.00 0.65%
VAT N
09:15 / 26.02.26
552.40 0.62%

Flop 5zur Gesamtübersicht

Sandoz Group N
09:15 / 26.02.26
70.26 -2.98%
Amrize N
09:14 / 26.02.26
48.25 -2.72%
Straumann N
09:15 / 26.02.26
91.30 -1.57%
Helvetia Baloise N
09:14 / 26.02.26
197.30 -0.75%
Holcim N
09:14 / 26.02.26
74.20 -0.72%
NAME INTRADAY KURS +/-%
SMIM
09:15 / 26.02.26
3'139.03 -0.68%

Top 5zur Gesamtübersicht

Clariant N
09:14 / 26.02.26
7.995 1.59%
Swiss Prime Site N
09:14 / 26.02.26
141.00 1.59%
DocMorris N
09:11 / 26.02.26
5.185 0.78%
VAT N
09:15 / 26.02.26
552.40 0.62%
Adecco N
09:14 / 26.02.26
21.10 0.48%

Flop 5zur Gesamtübersicht

Temenos N
09:14 / 26.02.26
70.40 -3.30%
Sandoz Group N
09:15 / 26.02.26
70.26 -2.98%
Amrize N
09:14 / 26.02.26
48.25 -2.72%
Georg Fischer N
09:14 / 26.02.26
50.45 -1.75%
Straumann N
09:15 / 26.02.26
91.30 -1.57%

Management Transaktionen

Titel Typ Mio. Kurs
25.02.26 Alpine Select AG Kauf 0.03 9.00
25.02.26 Private Equity Holding AG Kauf 0.02 60.00
25.02.26 BELIMO Holding AG Kauf 0.30 828.92
25.02.26 Banque Cantonale Vaudoise Verk. 0.58 116.07
24.02.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 54.00
24.02.26 Luzerner Kantonalbank AG Verk. 0.52 103.02
24.02.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 7.20
24.02.26 Private Equity Holding AG Kauf 0.08 60.00
23.02.26 Banque Cantonale Vaudoise Verk. 0.35 115.00
23.02.26 Vontobel Holding AG Verk. 4.89 75.26

Der Spezialist für Bankensoftware tritt den KI-Ängsten mit einer Erhöhung der Mittelfristziele entgegen. Zudem: Wieso Partners Group in Ungnade gefallen ist, auf was sich Anleger bei Georg Fischer einstellen müssen, ob Bachem und Ypsomed zurecht abgestraft wurden und was bei Cicor auf dem Spiel steht.

25.02.2026