×

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
  • 18.06.2026 - 17:30:04
  • 3'881.63
  • -0.30%
  • -11.56
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:04 / 18.06.26
84.00 2.88% 2.35 0.0000 84.00 183'103
Sunrise N
17:30:04 / 18.06.26
41.06 -0.73% -0.30 0.0000 41.22 143'068
ABB N
17:30:04 / 18.06.26
86.86 1.73% 1.48 0.0000 0.0000 3'306'796
Adecco N
17:30:04 / 18.06.26
15.600 -1.33% -0.21 15.420 0.0000 911'236
Alcon N
17:30:32 / 18.06.26
51.90 -1.22% -0.64 51.50 0.0000 1'718'249
Amrize N
17:39:18 / 18.06.26
45.03 0.42% 0.19 45.03 0.0000 1'032'685
Avolta N
17:30:04 / 18.06.26
52.25 -0.29% -0.15 51.00 0.0000 315'563
Barry Callebaut N
17:30:04 / 18.06.26
1'119.00 -0.09% -1.00 1'085.00 1'135.00 7'956
Belimo N
17:31:16 / 18.06.26
965.50 0.52% 5.00 0.0000 0.0000 29'810
Clariant N
17:30:04 / 18.06.26
7.520 -2.72% -0.21 0.0000 7.650 747'256
Ems-Chemie N
17:30:27 / 18.06.26
700.50 -0.28% -2.00 690.00 0.0000 10'331
Flughafen Zürich N
17:30:04 / 18.06.26
251.60 1.70% 4.20 245.00 245.00 59'231
Galderma Group N
17:30:32 / 18.06.26
172.60 -0.14% -0.25 0.0000 0.0000 429'855
Galenica N
17:30:04 / 18.06.26
83.10 -1.54% -1.30 83.00 86.00 61'249
Geberit N
17:30:04 / 18.06.26
525.40 0.69% 3.60 0.0000 0.0000 82'578
Georg Fischer N
17:30:04 / 18.06.26
44.70 2.29% 1.00 43.70 45.00 244'073
Givaudan N
17:30:27 / 18.06.26
3'193.00 0.54% 17.00 0.0000 3'209.00 16'595
Helvetia Baloise N
17:30:04 / 18.06.26
206.60 -0.39% -0.80 0.0000 208.40 109'552
Holcim N
17:30:04 / 18.06.26
77.44 -0.10% -0.08 75.90 0.0000 1'003'714
Julius Bär N
17:33:22 / 18.06.26
66.38 0.73% 0.48 64.50 67.06 343'734
Kühne + Nagel N
17:30:04 / 18.06.26
182.70 -1.27% -2.35 181.00 0.0000 190'912
Lindt N
17:30:04 / 18.06.26
93'600.00 1.30% 1'200.00 91'500.00 94'800.00 156
Lindt PS
17:30:04 / 18.06.26
9'085.00 0.28% 25.00 9'050.00 0.0000 2'904
Logitech N
17:30:14 / 18.06.26
86.72 1.05% 0.90 0.0000 87.80 599'000
Lonza N
17:30:51 / 18.06.26
491.60 -0.34% -1.70 0.0000 0.0000 133'520
SMI Expanded PR
1'891.16
-0.30%
SMI Expanded TR
3'881.63
-0.30%
ABB N
86.86
1.73%
Accelleron N
84.00
2.88%
Adecco N
15.60
-1.33%
Alcon N
51.90
-1.22%
Amrize N
45.03
0.42%
Avolta N
52.25
-0.29%
Barry Callebaut N
1'119.00
-0.09%
Belimo N
965.50
0.52%
Richemont N
185.05
1.73%
Clariant N
7.52
-2.72%
Ems-Chemie N
700.50
-0.28%
Flughafen Zürich N
251.60
1.70%
Galderma Group N
172.60
-0.14%
Galenica N
83.10
-1.54%
Geberit N
525.40
0.69%
Georg Fischer N
44.70
2.29%
Givaudan N
3'193.00
0.54%
Helvetia Baloise N
206.60
-0.39%
Holcim N
77.44
-0.10%
Julius Bär N
66.38
0.73%
Kühne + Nagel N
182.70
-1.27%
Lindt N
93'600.00
1.30%
Lindt PS
9'085.00
0.28%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
17:30:04 / 18.06.26 		687.80 77.35% 99.65% 5.14% 15.09% 34.28% 105.80% 83.93%
ABB N
17:30:04 / 18.06.26 		86.86 44.17% 74.00% 6.87% 5.64% 34.38% 84.81% 140.57%
Accelleron N
17:30:04 / 18.06.26 		84.00 32.66% 74.84% 11.93% 8.04% 12.00% 53.56% 269.12%
Ems-Chemie N
17:30:27 / 18.06.26 		700.50 27.84% 14.88% 1.52% 4.55% 12.35% 19.34% -0.57%
Belimo N
17:31:16 / 18.06.26 		965.50 22.98% 60.22% 12.20% 24.66% 49.69% 21.45% 112.88%
Clariant N
17:30:04 / 18.06.26 		7.520 20.25% -10.62% 2.94% 4.20% 8.85% 3.34% -28.70%
Sandoz Group N
17:30:32 / 18.06.26 		67.68 18.91% 85.04% 2.45% 3.87% 11.54% 55.23% 0.00%
SIG Group N
17:30:04 / 18.06.26 		12.360 11.20% -29.47% 5.46% 5.10% 3.87% -19.11% -49.84%
Avolta N
17:30:04 / 18.06.26 		52.25 11.16% 44.19% 8.94% 13.39% 10.05% 24.94% 28.97%
Straumann N
17:30:32 / 18.06.26 		106.05 10.58% -9.54% 14.87% 18.78% 27.59% 3.16% -25.57%
Novartis N
17:34:45 / 18.06.26 		118.04 10.40% 36.41% -2.88% -1.01% -1.24% 23.98% 40.66%
Swisscom N
17:31:59 / 18.06.26 		630.00 9.12% 24.48% -3.30% -7.35% -9.35% 12.60% 12.06%
UBS N
17:39:08 / 18.06.26 		41.06 8.23% 44.25% 9.41% 10.73% 39.00% 65.83% 119.18%
Kühne + Nagel N
17:30:04 / 18.06.26 		182.70 8.06% -10.95% -6.14% 4.01% 3.81% 3.81% -29.18%
SMI Expanded TR
17:30:04 / 18.06.26 		3'881.63 6.75% 26.08% 2.00% 2.74% 10.44% 18.56% 30.35%
Galderma Group N
17:30:32 / 18.06.26 		172.60 6.63% 71.75% 2.40% 8.69% 14.15% 53.97% 0.00%
Swiss Prime Site N
17:30:04 / 18.06.26 		130.10 6.41% 32.69% 0.54% -0.54% -3.34% 8.96% 67.01%
Richemont N
17:34:20 / 18.06.26 		185.05 5.73% 31.91% 6.56% 18.13% 32.65% 25.97% 20.90%
Julius Bär N
17:33:22 / 18.06.26 		66.38 5.61% 12.34% 4.73% -2.53% 14.29% 29.04% 15.05%
Logitech N
17:30:14 / 18.06.26 		86.72 5.25% 14.37% 0.23% 5.45% 16.22% 26.56% 67.42%
SMI Expanded PR
17:30:04 / 18.06.26 		1'891.16 3.84% 18.95% 2.00% 2.63% 8.64% 15.18% 19.08%
Amrize N
17:39:18 / 18.06.26 		45.03 2.91% 0.00% 10.15% 15.17% 2.36% 0.00% 0.00%
PSP N
17:30:09 / 18.06.26 		144.00 1.81% 13.34% 0.77% -2.57% -7.28% -2.37% 42.26%
Givaudan N
17:30:27 / 18.06.26 		3'193.00 0.95% -19.92% 1.59% 13.39% 20.67% -20.87% 8.32%
Nestlé N
17:35:34 / 18.06.26 		78.96 0.44% 5.62% -0.59% 0.20% 3.62% -4.29% -26.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:04 / 18.06.26 		84.00 2.88% 84.00
17:13 		81.65
09:02 		90.50
07.05.26 		61.65
13.01.26 		183'103
Sunrise N
17:30:04 / 18.06.26 		41.06 -0.73% 41.36
09:01 		40.86
13:46 		50.40
02.03.26 		39.32
21.01.26 		143'068
ABB N
17:30:04 / 18.06.26 		86.86 1.73% 87.54
17:03 		85.94
09:03 		87.54
18.06.26 		58.76
20.01.26 		3'306'796
Adecco N
17:30:04 / 18.06.26 		15.600 -1.33% 15.730
09:09 		15.460
14:35 		24.88
07.01.26 		14.550
15.05.26 		911'236
Alcon N
17:30:32 / 18.06.26 		51.90 -1.22% 52.08
16:38 		51.10
09:03 		68.34
26.02.26 		47.80
11.05.26 		1'718'249
Amrize N
17:39:18 / 18.06.26 		45.03 0.42% 45.47
17:05 		43.57
13:09 		51.34
25.02.26 		37.78
20.05.26 		1'032'685
Avolta N
17:30:04 / 18.06.26 		52.25 -0.29% 52.80
09:30 		51.20
13:42 		52.95
17.02.26 		41.82
30.04.26 		315'563
Barry Callebaut N
17:30:04 / 18.06.26 		1'119.00 -0.09% 1'121.00
16:55 		1'098.00
10:28 		1'538.00
24.02.26 		1'024.00
17.04.26 		7'956
Belimo N
17:31:16 / 18.06.26 		965.50 0.52% 965.50
17:30 		941.00
11:00 		969.50
17.06.26 		608.50
23.03.26 		29'810
Clariant N
17:30:04 / 18.06.26 		7.520 -2.72% 7.645
09:02 		7.420
14:39 		7.847
29.05.26 		5.881
23.03.26 		747'256
Ems-Chemie N
17:30:27 / 18.06.26 		700.50 -0.28% 702.50
17:15 		687.50
14:55 		716.00
15.06.26 		538.50
05.01.26 		10'331
Flughafen Zürich N
17:30:04 / 18.06.26 		251.60 1.70% 252.00
11:24 		247.00
09:01 		266.60
19.02.26 		212.80
18.05.26 		59'231
Galderma Group N
17:30:32 / 18.06.26 		172.60 -0.14% 176.55
12:07 		171.50
16:58 		176.55
18.06.26 		136.30
23.03.26 		429'855
Galenica N
17:30:04 / 18.06.26 		83.10 -1.54% 84.50
09:01 		83.10
17:30 		103.00
19.02.26 		81.10
12.05.26 		61'249
Geberit N
17:30:04 / 18.06.26 		525.40 0.69% 528.00
09:01 		515.00
14:38 		659.80
24.02.26 		490.40
20.05.26 		82'578
Georg Fischer N
17:30:04 / 18.06.26 		44.70 2.29% 44.98
17:17 		43.50
09:04 		56.25
10.02.26 		38.70
23.03.26 		244'073
Givaudan N
17:30:27 / 18.06.26 		3'193.00 0.54% 3'213.00
17:00 		3'143.00
11:07 		3'242.00
15.06.26 		2'566.00
23.03.26 		16'595
Helvetia Baloise N
17:30:04 / 18.06.26 		206.60 -0.39% 208.00
09:01 		206.00
11:00 		225.00
21.04.26 		183.40
09.03.26 		109'552
Holcim N
17:30:04 / 18.06.26 		77.44 -0.10% 77.74
17:11 		76.00
15:22 		82.54
03.02.26 		60.10
09.03.26 		1'003'714
Julius Bär N
17:33:22 / 18.06.26 		66.38 0.73% 66.50
16:54 		65.28
13:23 		68.70
19.05.26 		54.30
23.03.26 		343'734
Kühne + Nagel N
17:30:04 / 18.06.26 		182.70 -1.27% 185.45
09:08 		179.40
10:36 		200.70
24.04.26 		161.65
23.03.26 		190'912
Lindt N
17:30:04 / 18.06.26 		93'600.00 1.30% 93'600.00
17:30 		91'900.00
14:21 		130'400.00
24.02.26 		91'900.00
18.06.26 		156
Lindt PS
17:30:04 / 18.06.26 		9'085.00 0.28% 9'105.00
09:01 		8'965.00
13:59 		13'010.00
24.02.26 		8'965.00
18.06.26 		2'904
Logitech N
17:30:14 / 18.06.26 		86.72 1.05% 87.52
16:25 		84.38
09:02 		102.80
02.06.26 		65.00
28.01.26 		599'000
Lonza N
17:30:51 / 18.06.26 		491.60 -0.34% 495.50
09:01 		484.00
14:44 		585.60
28.01.26 		454.60
23.03.26 		133'520

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.06.26
13'765.83 -0.36%
Eurozone 50
17:30 / 18.06.26
659.05 0.61%
L&S Dax
20:25 / 18.06.26
25'078.50 0.92%
S&P 500 (ETF SPY)
20:10 / 18.06.26
746.66 0.77%
VSMI Vola-Index
17:20 / 18.06.26
13.378 -1.55%
EUR/CHF
20:25 / 18.06.26
0.9227 0.34%
USD/CHF
20:25 / 18.06.26
0.8047 1.47%
Gold 1 Uz
20:25 / 18.06.26
4'228.41 -0.72%
Rohöl Brent
20:25 / 18.06.26
79.27 0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.06.26
13'765.83 -0.36%

Top 5zur Gesamtübersicht

Sika N
17:34 / 18.06.26
165.50 2.92%
UBS N
17:39 / 18.06.26
41.06 2.65%
ABB N
17:30 / 18.06.26
86.86 1.73%
Richemont N
17:34 / 18.06.26
185.05 1.73%
Logitech N
17:30 / 18.06.26
86.72 1.05%

Flop 5zur Gesamtübersicht

Roche PS
17:39 / 18.06.26
319.00 -2.68%
Novartis N
17:34 / 18.06.26
118.04 -2.45%
Partners N
17:35 / 18.06.26
699.60 -1.99%
Kühne + Nagel N
17:30 / 18.06.26
182.70 -1.27%
Alcon N
17:30 / 18.06.26
51.90 -1.22%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.06.26
19'463.18 -0.25%

Top 5zur Gesamtübersicht

Idorsia N
17:38 / 18.06.26
5.845 25.70%
BC Jura N
17:30 / 18.06.26
78.00 14.71%
Leonteq N
17:30 / 18.06.26
16.580 8.65%
R&S Group Hldg N-A
17:30 / 18.06.26
27.10 5.45%
Santhera Pharm Hl N
17:30 / 18.06.26
16.120 5.22%

Flop 5zur Gesamtübersicht

Highlight I
11:10 / 18.06.26
5.400 -12.90%
GAM N
17:30 / 18.06.26
0.0632 -10.73%
Cosmo Pharma N
17:38 / 18.06.26
66.50 -4.59%
Komax N
17:30 / 18.06.26
50.60 -4.35%
Kuros Bio N
17:30 / 18.06.26
18.760 -4.29%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.06.26
2'215.73 0.07%

Top 5zur Gesamtübersicht

Sika N
17:34 / 18.06.26
165.50 2.92%
UBS N
17:39 / 18.06.26
41.06 2.65%
Straumann N
17:30 / 18.06.26
106.05 2.61%
SGS Rg
17:37 / 18.06.26
91.40 1.90%
ABB N
17:30 / 18.06.26
86.86 1.73%

Flop 5zur Gesamtübersicht

Roche PS
17:39 / 18.06.26
319.00 -2.68%
Novartis N
17:34 / 18.06.26
118.04 -2.45%
Partners N
17:35 / 18.06.26
699.60 -1.99%
Sandoz Group N
17:30 / 18.06.26
67.68 -1.60%
Kühne + Nagel N
17:30 / 18.06.26
182.70 -1.27%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.06.26
3'102.56 0.02%

Top 5zur Gesamtübersicht

Accelleron N
17:30 / 18.06.26
84.00 2.88%
Straumann N
17:30 / 18.06.26
106.05 2.61%
Georg Fischer N
17:30 / 18.06.26
44.70 2.29%
SGS Rg
17:37 / 18.06.26
91.40 1.90%
Flughafen Zürich N
17:30 / 18.06.26
251.60 1.70%

Flop 5zur Gesamtübersicht

Clariant N
17:30 / 18.06.26
7.520 -2.72%
Roche I
17:30 / 18.06.26
324.20 -2.64%
Temenos N
17:30 / 18.06.26
64.65 -2.56%
SIG Group N
17:30 / 18.06.26
12.360 -1.98%
Sandoz Group N
17:30 / 18.06.26
67.68 -1.60%

Management Transaktionen

Titel Typ Mio. Kurs
17.06.26 V-ZUG Holding AG Kauf 0.02 39.99
16.06.26 WISeKey International Holding AG Kauf 0.03 2.50
16.06.26 Peach Property Group AG Kauf 0.03 4.52
16.06.26 Burkhalter Holding AG Verk. 0.03 166.00
16.06.26 V-ZUG Holding AG Kauf 0.02 39.67
16.06.26 Interroll Holding AG Kauf 0.02 1'404.00
15.06.26 Holcim Ltd Verk. 0.49 49.48
15.06.26 V-ZUG Holding AG Kauf 0.02 39.28
15.06.26 Banque Cantonale Vaudoise Verk. 0.18 117.10
15.06.26 Montana Aerospace AG Verk. 0.05 4.46
Mr Market

Landis+Gyr muss jetzt liefern

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