×

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
  • 27.02.2026 - 11:23:37
  • 3'845.39
  • 0.62%
  • 23.77
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
11:19:51 / 27.02.26
72.15 -0.14% -0.10 72.10 72.20 16'165
Sunrise N
11:23:01 / 27.02.26
48.76 1.75% 0.84 48.70 48.82 54'481
ABB N
11:23:32 / 27.02.26
71.88 1.18% 0.84 71.84 71.86 597'782
Adecco N
11:22:38 / 27.02.26
21.56 -1.82% -0.40 21.54 21.60 131'835
Alcon N
11:23:28 / 27.02.26
66.84 0.12% 0.08 66.82 66.86 303'889
Amrize N
11:22:17 / 27.02.26
49.64 0.75% 0.37 49.63 49.66 227'661
Avolta N
11:23:05 / 27.02.26
51.35 -1.15% -0.60 51.35 51.45 11'724
Barry Callebaut N
11:14:15 / 27.02.26
1'441.00 -1.30% -19.00 1'438.00 1'440.00 1'027
Belimo N
11:20:10 / 27.02.26
781.50 0.45% 3.50 779.00 780.00 3'778
Clariant N
11:18:46 / 27.02.26
8.235 -0.90% -0.08 8.225 8.255 145'701
Ems-Chemie N
11:13:23 / 27.02.26
631.00 0.40% 2.50 629.50 631.00 583
Flughafen Zürich N
11:22:01 / 27.02.26
261.20 -0.76% -2.00 261.00 261.80 2'172
Galderma Group N
11:22:25 / 27.02.26
145.80 -0.07% -0.10 145.70 145.80 20'930
Galenica N
11:21:32 / 27.02.26
95.05 0.26% 0.25 95.00 95.25 13'306
Geberit N
11:23:34 / 27.02.26
643.00 0.31% 2.00 642.80 643.40 11'846
Georg Fischer N
11:22:34 / 27.02.26
49.14 -2.98% -1.51 49.12 49.20 69'409
Givaudan N
11:23:16 / 27.02.26
3'066.00 0.33% 10.00 3'065.00 3'067.00 4'172
Helvetia Baloise N
11:23:11 / 27.02.26
200.40 0.10% 0.20 200.20 200.60 36'597
Holcim N
11:23:37 / 27.02.26
71.74 -0.22% -0.16 71.72 71.80 633'395
Julius Bär N
11:22:38 / 27.02.26
65.86 0.12% 0.08 65.82 65.88 42'113
Kühne + Nagel N
11:22:47 / 27.02.26
176.05 0.31% 0.55 176.05 176.20 37'375
Lindt N
11:09:25 / 27.02.26
125'800.00 -2.18% -2'800.00 125'200.00 125'800.00 40
Lindt PS
11:22:36 / 27.02.26
12'450.00 -2.73% -350.00 12'440.00 12'460.00 456
Logitech N
11:23:02 / 27.02.26
71.32 0.31% 0.22 71.30 71.34 128'374
Lonza N
11:22:11 / 27.02.26
535.80 0.71% 3.80 535.20 535.60 32'921
SMI Expanded PR
1'925.74
0.61%
SMI Expanded TR
3'845.11
0.61%
ABB N
71.88
1.18%
Accelleron N
72.15
-0.14%
Adecco N
21.56
-1.82%
Alcon N
66.84
0.12%
Amrize N
49.64
0.75%
Avolta N
51.35
-1.15%
Barry Callebaut N
1'441.00
-1.30%
Belimo N
781.50
0.45%
Richemont N
161.40
-0.80%
Clariant N
8.24
-0.90%
Ems-Chemie N
631.00
0.40%
Flughafen Zürich N
261.20
-0.76%
Galderma Group N
145.80
-0.07%
Galenica N
95.05
0.26%
Geberit N
643.00
0.31%
Georg Fischer N
49.14
-2.98%
Givaudan N
3'066.00
0.33%
Helvetia Baloise N
200.40
0.10%
Holcim N
71.74
-0.22%
Julius Bär N
65.86
0.12%
Kühne + Nagel N
176.05
0.31%
Lindt N
125'800.00
-2.18%
Lindt PS
12'450.00
-2.73%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
11:22:51 / 27.02.26 		545.00 39.88% 57.47% 2.17% 8.74% 39.39% 62.01% 94.73%
Swisscom N
11:22:56 / 27.02.26 		709.50 23.02% 40.34% 0.85% 12.00% 27.26% 38.17% 21.78%
Sandoz Group N
11:22:54 / 27.02.26 		68.94 21.61% 89.24% 2.83% 12.68% 19.48% 74.31% 0.00%
ABB N
11:23:32 / 27.02.26 		71.88 19.96% 44.77% 2.28% 7.83% 22.49% 48.79% 128.57%
Accelleron N
11:19:51 / 27.02.26 		72.15 17.38% 54.71% -3.48% -2.24% 14.43% 68.50% 221.54%
Swiss Prime Site N
11:23:31 / 27.02.26 		145.50 17.21% 46.15% 5.28% 10.81% 23.41% 39.77% 81.52%
Novartis N
11:23:23 / 27.02.26 		129.88 16.88% 44.42% 2.70% 13.31% 21.29% 32.99% 67.50%
Clariant N
11:18:46 / 27.02.26 		8.235 16.06% -13.73% 4.17% 15.26% 12.19% -13.70% -40.84%
PSP N
11:23:14 / 27.02.26 		166.10 15.33% 28.39% 5.66% 7.16% 18.56% 24.98% 56.58%
Ems-Chemie N
11:13:23 / 27.02.26 		631.00 14.38% 2.78% 0.16% 4.99% 15.67% 0.16% -11.42%
Amrize N
11:22:17 / 27.02.26 		49.64 13.08% 0.00% -1.12% 22.42% 13.18% 0.00% 0.00%
Sunrise N
11:23:01 / 27.02.26 		48.76 12.97% 21.87% 1.75% 11.32% 19.57% 17.07% 0.00%
Barry Callebaut N
11:14:15 / 27.02.26 		1'441.00 11.79% 21.26% -0.83% 6.58% 15.74% 32.08% -24.23%
Roche GS
11:23:12 / 27.02.26 		368.70 10.79% 42.31% 0.24% 5.13% 18.59% 23.23% 31.86%
Lindt N
11:09:25 / 27.02.26 		125'800.00 10.48% 28.60% -1.87% 10.35% 7.71% 14.36% 23.54%
Lindt PS
11:22:36 / 27.02.26 		12'450.00 10.44% 27.11% -2.05% 12.57% 6.96% 9.31% 23.31%
Roche I
11:23:04 / 27.02.26 		375.60 10.32% 36.66% -0.05% 5.51% 16.79% 18.79% 26.21%
Avolta N
11:23:05 / 27.02.26 		51.35 10.20% 42.96% -0.48% 8.56% 7.88% 25.73% 28.43%
SIG Group N
11:22:21 / 27.02.26 		12.210 6.79% -32.27% 1.08% 2.26% 28.59% -31.79% -42.44%
SMI Expanded TR
11:23:38 / 27.02.26 		3'845.11 5.74% 23.76% 0.95% 6.01% 8.38% 11.92% 33.72%
SMI Expanded PR
11:23:38 / 27.02.26 		1'925.74 5.74% 20.03% 0.95% 6.01% 8.37% 8.55% 21.97%
SGS Rg
11:23:15 / 27.02.26 		96.52 5.70% 5.68% 2.86% 4.01% 6.56% 4.23% 10.75%
Alcon N
11:23:28 / 27.02.26 		66.84 5.50% -13.19% 3.98% 7.08% 2.20% -19.86% 0.57%
Julius Bär N
11:22:38 / 27.02.26 		65.86 5.42% 12.14% -0.12% 1.92% 13.59% 8.68% 5.89%
Nestlé N
11:23:24 / 27.02.26 		83.09 5.05% 10.47% 2.69% 13.16% 5.42% -4.63% -23.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
11:19:51 / 27.02.26 		72.15 -0.14% 73.05
09:31 		72.10
11:14 		75.85
18.02.26 		61.65
13.01.26 		16'165
Sunrise N
11:23:01 / 27.02.26 		48.76 1.75% 49.00
09:19 		47.78
09:01 		50.25
18.02.26 		39.32
21.01.26 		54'481
ABB N
11:23:32 / 27.02.26 		71.88 1.18% 72.04
09:56 		71.08
09:02 		72.08
26.02.26 		58.76
20.01.26 		597'782
Adecco N
11:22:38 / 27.02.26 		21.56 -1.82% 21.92
09:02 		21.32
09:15 		24.88
07.01.26 		20.08
25.02.26 		131'835
Alcon N
11:23:28 / 27.02.26 		66.84 0.12% 67.90
09:01 		66.78
11:19 		68.34
26.02.26 		59.54
10.02.26 		303'889
Amrize N
11:22:17 / 27.02.26 		49.64 0.75% 49.74
09:04 		49.38
09:15 		51.34
25.02.26 		40.34
02.02.26 		227'661
Avolta N
11:23:05 / 27.02.26 		51.35 -1.15% 52.10
09:33 		51.35
11:23 		52.95
17.02.26 		45.52
05.01.26 		11'724
Barry Callebaut N
11:14:15 / 27.02.26 		1'441.00 -1.30% 1'475.00
09:01 		1'441.00
11:14 		1'538.00
24.02.26 		1'216.00
20.01.26 		1'027
Belimo N
11:20:10 / 27.02.26 		781.50 0.45% 789.00
09:56 		776.00
09:27 		921.00
19.01.26 		762.50
26.02.26 		3'778
Clariant N
11:18:46 / 27.02.26 		8.235 -0.90% 8.400
09:28 		8.230
09:02 		8.645
12.02.26 		6.935
05.01.26 		145'701
Ems-Chemie N
11:13:23 / 27.02.26 		631.00 0.40% 634.50
09:30 		628.50
09:01 		646.00
25.02.26 		538.50
05.01.26 		583
Flughafen Zürich N
11:22:01 / 27.02.26 		261.20 -0.76% 263.80
09:19 		261.20
11:19 		266.60
19.02.26 		234.60
03.02.26 		2'172
Galderma Group N
11:22:25 / 27.02.26 		145.80 -0.07% 147.30
09:19 		144.80
09:02 		167.80
07.01.26 		141.70
29.01.26 		20'930
Galenica N
11:21:32 / 27.02.26 		95.05 0.26% 95.50
09:58 		93.90
09:03 		103.00
19.02.26 		93.45
26.02.26 		13'306
Geberit N
11:23:34 / 27.02.26 		643.00 0.31% 646.00
09:04 		641.00
09:17 		659.80
24.02.26 		586.80
29.01.26 		11'846
Georg Fischer N
11:22:34 / 27.02.26 		49.14 -2.98% 50.95
09:06 		49.14
11:22 		56.25
10.02.26 		49.14
27.02.26 		69'409
Givaudan N
11:23:16 / 27.02.26 		3'066.00 0.33% 3'084.00
10:51 		3'049.00
09:01 		3'237.00
12.01.26 		2'895.00
29.01.26 		4'172
Helvetia Baloise N
11:23:11 / 27.02.26 		200.40 0.10% 201.60
10:21 		199.00
09:01 		213.20
06.01.26 		189.30
13.02.26 		36'597
Holcim N
11:23:37 / 27.02.26 		71.74 -0.22% 72.98
09:01 		70.46
09:25 		82.54
03.02.26 		68.72
13.02.26 		633'395
Julius Bär N
11:22:38 / 27.02.26 		65.86 0.12% 66.22
10:06 		65.24
09:01 		68.60
03.02.26 		61.42
02.02.26 		42'113
Kühne + Nagel N
11:22:47 / 27.02.26 		176.05 0.31% 177.00
09:41 		174.80
09:01 		191.80
14.01.26 		162.90
12.02.26 		37'375
Lindt N
11:09:25 / 27.02.26 		125'800.00 -2.18% 127'200.00
09:39 		125'800.00
10:56 		130'400.00
24.02.26 		110'800.00
23.01.26 		40
Lindt PS
11:22:36 / 27.02.26 		12'450.00 -2.73% 12'650.00
09:42 		12'450.00
10:58 		13'010.00
24.02.26 		10'740.00
23.01.26 		456
Logitech N
11:23:02 / 27.02.26 		71.32 0.31% 71.70
10:19 		70.78
09:15 		81.34
05.01.26 		65.00
28.01.26 		128'374
Lonza N
11:22:11 / 27.02.26 		535.80 0.71% 537.80
10:53 		531.20
09:01 		585.60
28.01.26 		498.00
12.02.26 		32'921

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:23 / 27.02.26
14'026.14 0.81%
Eurozone 50
11:38 / 27.02.26
637.26 -0.02%
L&S Dax
11:38 / 27.02.26
25'307.50 -0.07%
S&P 500 (ETF SPY)
02:04 / 27.02.26
689.30 -0.56%
VSMI Vola-Index
11:23 / 27.02.26
14.384 -1.71%
EUR/CHF
11:38 / 27.02.26
0.9115 -0.14%
USD/CHF
11:38 / 27.02.26
0.7723 -0.22%
Gold 1 Uz
11:38 / 27.02.26
5'174.25 -0.13%
Rohöl Brent
11:38 / 27.02.26
71.85 1.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:23 / 27.02.26
14'026.14 0.81%

Top 5zur Gesamtübersicht

Swiss Re N
11:23 / 27.02.26
136.25 3.97%
Roche GS
11:23 / 27.02.26
368.70 1.40%
Novartis N
11:23 / 27.02.26
129.88 1.39%
ABB N
11:23 / 27.02.26
71.88 1.18%
Sika N
11:23 / 27.02.26
158.90 0.92%

Flop 5zur Gesamtübersicht

Partners N
11:23 / 27.02.26
859.20 -1.83%
Richemont N
11:23 / 27.02.26
161.40 -0.80%
Holcim N
11:23 / 27.02.26
71.74 -0.22%
Alcon N
11:23 / 27.02.26
66.84 0.12%
Swisscom N
11:22 / 27.02.26
709.50 0.21%
NAME INTRADAY KURS +/-%
SPI
11:21 / 27.02.26
19'264.97 0.59%

Top 5zur Gesamtübersicht

Highlight I
10:51 / 27.02.26
7.050 19.49%
Gurit Hldg N
11:17 / 27.02.26
27.30 5.20%
Addex N
11:13 / 27.02.26
0.0502 4.58%
Santhera Pharm Hl N
11:19 / 27.02.26
17.200 4.24%
Curatis Holding N
11:19 / 27.02.26
18.850 4.14%

Flop 5zur Gesamtübersicht

Rieter N
11:18 / 27.02.26
3.205 -5.46%
Idorsia N
11:22 / 27.02.26
3.765 -4.68%
Kudelski I
10:55 / 27.02.26
1.130 -4.64%
Private Equity N
10:24 / 27.02.26
60.00 -3.23%
Georg Fischer N
11:22 / 27.02.26
49.14 -2.98%
NAME INTRADAY KURS +/-%
SLI
11:23 / 27.02.26
2'217.63 0.54%

Top 5zur Gesamtübersicht

Swiss Re N
11:23 / 27.02.26
136.25 3.97%
Roche GS
11:23 / 27.02.26
368.70 1.40%
Novartis N
11:23 / 27.02.26
129.88 1.39%
ABB N
11:23 / 27.02.26
71.88 1.18%
VAT N
11:22 / 27.02.26
545.00 0.96%

Flop 5zur Gesamtübersicht

Lindt PS
11:22 / 27.02.26
12'450.00 -2.73%
Sandoz Group N
11:22 / 27.02.26
68.94 -1.99%
Partners N
11:23 / 27.02.26
859.20 -1.83%
Richemont N
11:23 / 27.02.26
161.40 -0.80%
Straumann N
11:22 / 27.02.26
91.96 -0.43%
NAME INTRADAY KURS +/-%
SMIM
11:23 / 27.02.26
3'149.68 -0.37%

Top 5zur Gesamtübersicht

Sunrise N
11:23 / 27.02.26
48.76 1.75%
Roche I
11:23 / 27.02.26
375.60 1.57%
VAT N
11:22 / 27.02.26
545.00 0.96%
SIG Group N
11:22 / 27.02.26
12.210 0.83%
Swiss Prime Site N
11:23 / 27.02.26
145.50 0.76%

Flop 5zur Gesamtübersicht

Georg Fischer N
11:22 / 27.02.26
49.14 -2.98%
Lindt PS
11:22 / 27.02.26
12'450.00 -2.73%
Lindt N
11:09 / 27.02.26
125'800.00 -2.18%
Sandoz Group N
11:22 / 27.02.26
68.94 -1.99%
Adecco N
11:22 / 27.02.26
21.56 -1.82%

Management Transaktionen

Titel Typ Mio. Kurs
26.02.26 Alcon Inc. Verk. 1.00 66.97
26.02.26 TEMENOS AG Verk. 0.25 70.90
26.02.26 Alcon Inc. Verk. 0.16 67.24
26.02.26 dormakaba Holding AG Kauf 0.56 56.14
26.02.26 Adecco Group AG Kauf 0.08 20.90
26.02.26 Sika AG Kauf 0.16 158.00
26.02.26 nebag ag Kauf 0.06 5.89
25.02.26 Banque Cantonale Vaudoise Verk. 0.58 116.07
25.02.26 Alpine Select AG Kauf 0.03 9.00
25.02.26 Intershop Holding AG Kauf 0.12 115'500.00
Mr Market

Temenos-Aktien sind attraktiv

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