×

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
  • 07.09.2026 - 17:31:59
  • 3'995.19
  • -0.76%
  • -30.45
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:37:46 / 07.09.26
78.76 0.57% 0.45 0.0000 0.0000 1'275'262
Novartis N
17:31:59 / 07.09.26
125.46 -3.18% -4.12 0.0000 0.0000 2'499'757
Partners N
17:31:59 / 07.09.26
666.00 -1.91% -13.00 0.0000 668.00 83'874
PSP N
17:31:59 / 07.09.26
146.60 0.62% 0.90 0.0000 147.50 35'749
Richemont N
17:31:59 / 07.09.26
185.40 -0.03% -0.05 0.0000 0.0000 389'068
Roche I
17:31:59 / 07.09.26
360.60 -0.99% -3.60 359.60 364.00 9'931
Roche PS
17:31:59 / 07.09.26
353.60 -0.95% -3.40 0.0000 0.0000 403'826
Sandoz Group N
17:33:49 / 07.09.26
68.24 -0.18% -0.12 0.0000 68.20 495'332
Schindler N
17:31:59 / 07.09.26
249.50 -2.35% -6.00 247.00 257.00 32'104
Schindler PS
17:31:59 / 07.09.26
253.60 -2.69% -7.00 252.40 255.00 114'807
SGS Rg
17:31:59 / 07.09.26
91.18 0.18% 0.16 0.0000 92.40 195'340
SIG Group N
17:31:59 / 07.09.26
13.490 -0.95% -0.13 0.0000 13.960 496'908
Sika N
17:31:59 / 07.09.26
193.35 0.73% 1.40 0.0000 194.00 246'110
SMI Expanded PR
17:31:59 / 07.09.26
1'946.06 -0.76% -14.83
SMI Expanded TR
17:31:59 / 07.09.26
3'995.19 -0.76% -30.45
Sonova N
17:31:59 / 07.09.26
232.00 -1.19% -2.80 230.00 234.00 64'624
Straumann N
17:31:59 / 07.09.26
93.02 -0.98% -0.92 92.50 94.00 281'695
Swiss Life N
17:31:59 / 07.09.26
932.80 -0.60% -5.60 0.0000 0.0000 27'821
Swiss Prime Site N
17:31:59 / 07.09.26
124.90 -0.56% -0.70 0.0000 125.00 53'538
Swiss Re N
17:38:32 / 07.09.26
137.70 -3.61% -5.15 0.0000 0.0000 588'126
Swisscom N
17:31:59 / 07.09.26
634.00 0.08% 0.50 630.00 635.00 32'665
Swissquote Grp Rg
17:31:59 / 07.09.26
41.46 -1.14% -0.48 0.0000 41.90 119'015
Temenos N
17:31:59 / 07.09.26
70.35 -3.30% -2.40 70.00 72.00 106'685
The Swatch Group I
17:31:59 / 07.09.26
185.40 0.11% 0.20 182.20 186.00 31'586
UBS N
17:35:55 / 07.09.26
44.36 -1.00% -0.45 0.0000 0.0000 2'450'927
80.68
-1.99%
560.60
-1.16%
78.76
0.57%
125.46
-3.18%
666.00
-1.91%
146.60
0.62%
360.60
-0.99%
353.60
-0.95%
68.24
-0.18%
249.50
-2.35%
253.60
-2.69%
91.18
0.18%
13.49
-0.95%
193.35
0.73%
232.00
-1.19%
124.90
-0.56%
93.02
-0.98%
40.98
-0.77%
932.80
-0.60%
137.70
-3.61%
634.00
0.08%
41.46
-1.14%
70.35
-3.30%
185.40
0.11%
44.36
-1.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Givaudan N
17:31:59 / 07.09.26
3'231.00 3.31% -18.05% -1.55% -4.35% 1.03% -7.61% 11.23%
Swiss Life N
17:31:59 / 07.09.26
932.80 2.36% 34.13% 1.50% -2.24% 6.95% 12.20% 70.25%
Helvetia Baloise N
17:34:55 / 07.09.26
212.40 2.29% 43.24% -0.93% -2.48% 2.71% 8.37% 59.23%
Swiss Prime Site N
17:31:59 / 07.09.26
124.90 1.95% 27.13% 0.00% -2.88% -5.09% 11.52% 50.06%
PSP N
17:31:59 / 07.09.26
146.60 1.53% 13.03% 0.83% 2.45% 0.07% 7.87% 36.30%
Logitech N
17:31:59 / 07.09.26
80.68 0.96% 9.70% 1.61% -5.86% -8.90% -6.10% 32.48%
Straumann N
17:31:59 / 07.09.26
93.02 0.51% -17.78% -0.94% -9.65% -1.04% -2.39% -31.15%
SGS Rg
17:31:59 / 07.09.26
91.18 0.18% 0.15% -1.70% -5.69% 1.24% 5.46% 12.26%
Zurich Insurance N
17:32:29 / 07.09.26
597.00 -0.03% 11.66% 0.74% 0.51% 4.30% 4.15% 45.91%
Nestlé N
17:37:46 / 07.09.26
78.76 -0.55% 4.58% -0.08% -2.30% -0.44% 5.41% -25.45%
Galderma Group N
17:35:43 / 07.09.26
158.35 -2.13% 57.64% -5.69% -10.00% -8.44% 9.97% 0.00%
Sunrise N
17:31:59 / 07.09.26
40.98 -2.64% 5.04% -3.85% -2.01% -2.15% -15.44% 0.00%
Holcim N
17:31:59 / 07.09.26
73.74 -5.04% 66.07% 3.80% 3.65% -4.18% 9.08% 151.61%
Avolta N
17:31:59 / 07.09.26
44.26 -6.11% 21.79% -2.98% -10.91% -14.80% -1.38% 13.31%
Temenos N
17:31:59 / 07.09.26
70.35 -8.61% 13.49% -5.44% -2.43% 6.83% 14.48% 5.31%
Geberit N
17:31:59 / 07.09.26
563.40 -9.07% 9.48% -1.19% 1.29% 8.68% -6.47% 23.44%
Schindler N
17:31:59 / 07.09.26
249.50 -9.24% 3.23% -2.92% -2.54% -1.38% -14.70% 40.54%
Alcon N
17:31:59 / 07.09.26
56.96 -9.45% -25.49% -2.73% -2.33% 7.76% -9.87% -21.29%
Schindler PS
17:31:59 / 07.09.26
253.60 -12.90% 4.07% -3.57% -3.65% -4.23% -17.12% 35.62%
Swissquote Grp Rg
17:31:59 / 07.09.26
41.46 -13.88% 20.52% -0.96% -3.45% 3.65% -20.80% 141.87%
Galenica N
17:31:59 / 07.09.26
82.65 -15.15% 11.50% -0.54% 0.55% -1.72% -5.92% 19.88%
Barry Callebaut N
17:31:59 / 07.09.26
1'062.00 -16.77% -9.72% -4.75% -5.60% -6.02% -6.02% -28.77%
Flughafen Zürich N
17:31:59 / 07.09.26
207.00 -17.71% -4.78% -0.86% -11.99% -15.79% -15.02% 14.41%
Amrize N
17:31:59 / 07.09.26
35.52 -18.59% 0.00% -0.06% -5.83% -17.83% -18.38% 0.00%
Lindt N
17:31:59 / 07.09.26
86'000.00 -24.48% -12.10% -4.66% -10.70% -7.92% -30.87% -15.32%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:37:46 / 07.09.26
78.76 0.57% 78.90
15:28
77.59
09:02
87.09
22.07.26
70.29
26.01.26
1'275'262
Novartis N
17:31:59 / 07.09.26
125.46 -3.18% 127.22
15:25
124.60
09:01
132.68
03.09.26
107.68
05.01.26
2'499'757
Partners N
17:31:59 / 07.09.26
666.00 -1.91% 678.60
09:01
663.40
15:16
1'097.50
16.01.26
632.40
26.06.26
83'874
PSP N
17:31:59 / 07.09.26
146.60 0.62% 146.90
15:28
144.50
09:03
168.40
05.03.26
140.40
18.08.26
35'749
Richemont N
17:31:59 / 07.09.26
185.40 -0.03% 186.55
15:52
182.80
09:17
202.20
11.08.26
127.20
23.03.26
389'068
Roche I
17:31:59 / 07.09.26
360.60 -0.99% 363.40
14:09
359.40
09:30
383.00
26.08.26
301.20
23.03.26
9'931
Roche PS
17:31:59 / 07.09.26
353.60 -0.95% 355.50
13:32
351.00
09:03
375.80
26.08.26
291.00
23.03.26
403'826
Sandoz Group N
17:33:49 / 07.09.26
68.24 -0.18% 68.50
14:31
67.44
09:02
75.90
17.08.26
56.94
05.01.26
495'332
Schindler N
17:31:59 / 07.09.26
249.50 -2.35% 252.50
11:07
246.50
09:10
299.00
05.02.26
238.00
22.07.26
32'104
Schindler PS
17:31:59 / 07.09.26
253.60 -2.69% 257.00
11:13
251.40
09:28
314.20
05.02.26
246.60
22.07.26
114'807
SGS Rg
17:31:59 / 07.09.26
91.18 0.18% 91.32
17:17
90.12
09:01
98.76
05.08.26
81.36
02.04.26
195'340
SIG Group N
17:31:59 / 07.09.26
13.490 -0.95% 13.640
09:01
13.320
11:03
15.810
05.08.26
10.510
23.03.26
496'908
Sika N
17:31:59 / 07.09.26
193.35 0.73% 193.50
17:13
189.85
09:37
197.60
06.08.26
120.35
23.03.26
246'110
SMI Expanded PR
17:31:59 / 07.09.26
1'946.06 -0.76% 1'955.00
15:32
1'936.81
09:33
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:59 / 07.09.26
3'995.19 -0.76% 4'013.55
15:32
3'976.21
09:33
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:59 / 07.09.26
232.00 -1.19% 234.20
09:01
230.80
11:08
248.00
24.08.26
163.00
23.03.26
64'624
Straumann N
17:31:59 / 07.09.26
93.02 -0.98% 93.52
09:01
92.66
09:11
109.80
01.07.26
73.02
23.03.26
281'695
Swiss Life N
17:31:59 / 07.09.26
932.80 -0.60% 938.40
11:00
931.60
09:01
962.20
05.08.26
793.00
12.03.26
27'821
Swiss Prime Site N
17:31:59 / 07.09.26
124.90 -0.56% 125.70
12:27
124.50
09:02
147.60
27.02.26
120.30
13.01.26
53'538
Swiss Re N
17:38:32 / 07.09.26
137.70 -3.61% 142.10
09:01
137.70
17:31
144.20
03.09.26
114.05
02.06.26
588'126
Swisscom N
17:31:59 / 07.09.26
634.00 0.08% 634.50
09:16
630.00
09:01
727.00
10.03.26
570.50
05.01.26
32'665
Swissquote Grp Rg
17:31:59 / 07.09.26
41.46 -1.14% 41.98
10:16
41.30
17:03
50.90
06.01.26
36.20
23.03.26
119'015
Temenos N
17:31:59 / 07.09.26
70.35 -3.30% 72.85
09:01
70.05
15:42
87.00
15.01.26
59.20
23.07.26
106'685
The Swatch Group I
17:31:59 / 07.09.26
185.40 0.11% 185.90
14:59
183.00
09:01
223.10
02.06.26
161.00
19.03.26
31'586
UBS N
17:35:55 / 07.09.26
44.36 -1.00% 44.66
09:01
44.11
11:59
44.95
04.09.26
28.25
23.03.26
2'450'927

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 07.09.26
14'279.38 -0.81%
Eurozone 50
17:30 / 07.09.26
655.33 0.31%
L&S Dax
18:49 / 07.09.26
26'001.00 -0.27%
S&P 500 (ETF SPY)
02:04 / 05.09.26
770.19 -0.39%
VSMI Vola-Index
17:20 / 07.09.26
13.534 3.49%
EUR/CHF
18:49 / 07.09.26
0.9408 0.04%
USD/CHF
18:49 / 07.09.26
0.8089 -0.15%
Gold 1 Uz
18:49 / 07.09.26
4'413.49 -0.35%
Rohöl Brent
18:49 / 07.09.26
97.09 1.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 07.09.26
14'279.38 -0.81%

Top 5zur Gesamtübersicht

ABB N
17:37 / 07.09.26
79.00 1.59%
Kühne + Nagel N
17:31 / 07.09.26
213.50 1.04%
Sika N
17:31 / 07.09.26
193.35 0.73%
Nestlé N
17:37 / 07.09.26
78.76 0.57%
Amrize N
17:31 / 07.09.26
35.52 0.14%

Flop 5zur Gesamtübersicht

Swiss Re N
17:38 / 07.09.26
137.70 -3.61%
Novartis N
17:31 / 07.09.26
125.46 -3.18%
Logitech N
17:31 / 07.09.26
80.68 -1.99%
Partners N
17:31 / 07.09.26
666.00 -1.91%
Lonza N
17:32 / 07.09.26
560.60 -1.16%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.09.26
20'066.71 -0.69%

Top 5zur Gesamtübersicht

Perrot Duval I
17:35 / 07.09.26
118.00 12.38%
Arbonia N
17:31 / 07.09.26
4.890 11.26%
ams-OSRAM I
17:31 / 07.09.26
19.040 5.25%
Kuros Bio N
17:39 / 07.09.26
18.590 4.85%
Huber+Suhner N
17:31 / 07.09.26
172.60 4.35%

Flop 5zur Gesamtübersicht

Asmallworld N
11:39 / 07.09.26
0.5600 -8.20%
Lastminute.com N
17:35 / 07.09.26
10.300 -7.62%
R&S Group Hldg N-A
17:31 / 07.09.26
17.800 -5.32%
SoftwareOne N
17:34 / 07.09.26
9.190 -5.31%
dormakaba Hldg N
17:31 / 07.09.26
64.40 -4.73%
NAME INTRADAY KURS +/-%
SLI
17:31 / 07.09.26
2'282.83 -0.72%

Top 5zur Gesamtübersicht

VAT N
17:31 / 07.09.26
629.60 2.78%
ABB N
17:37 / 07.09.26
79.00 1.59%
Kühne + Nagel N
17:31 / 07.09.26
213.50 1.04%
Sika N
17:31 / 07.09.26
193.35 0.73%
Nestlé N
17:37 / 07.09.26
78.76 0.57%

Flop 5zur Gesamtübersicht

Swiss Re N
17:38 / 07.09.26
137.70 -3.61%
Novartis N
17:31 / 07.09.26
125.46 -3.18%
Schindler PS
17:31 / 07.09.26
253.60 -2.69%
Lindt PS
17:31 / 07.09.26
8'255.00 -2.60%
Logitech N
17:31 / 07.09.26
80.68 -1.99%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 07.09.26
3'062.49 -0.47%

Top 5zur Gesamtübersicht

VAT N
17:31 / 07.09.26
629.60 2.78%
Georg Fischer N
17:34 / 07.09.26
57.05 2.42%
Belimo N
17:31 / 07.09.26
849.00 1.13%
PSP N
17:31 / 07.09.26
146.60 0.62%
SGS Rg
17:31 / 07.09.26
91.18 0.18%

Flop 5zur Gesamtübersicht

Temenos N
17:31 / 07.09.26
70.35 -3.30%
Adecco N
17:31 / 07.09.26
23.44 -2.98%
Schindler PS
17:31 / 07.09.26
253.60 -2.69%
Lindt PS
17:31 / 07.09.26
8'255.00 -2.60%
Schindler N
17:31 / 07.09.26
249.50 -2.35%

Management Transaktionen

Titel Typ Mio. Kurs
03.09.26 Swiss Life Holding AG Kauf 0.01 919.31
03.09.26 CPH Group AG Kauf 0.00 58.80
03.09.26 Sensirion Holding AG Verk. 0.04 76.15
03.09.26 AEVIS VICTORIA SA Verk. 6.20 12.40
03.09.26 UBS Group AG Verk. 3.32 44.28
03.09.26 Kardex Holding AG Kauf 0.01 250.81
03.09.26 Sensirion Holding AG Verk. 0.02 76.15
02.09.26 Amrize Ltd Kauf 0.90 34.61
02.09.26 St.Galler Kantonalbank AG Verk. 0.13 663.89
02.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.21 64.88

Der Schokoladenhersteller kämpft weiterhin im Kernmarkt Europa und der Kakaopreis steigt. Für 2027 gibt es einen Lichtblick. Ausserdem: Bossard, SFS und Ems-Chemie im Aufwind, Belimo strotzt vor Zuversicht, Nestlé macht einen weiteren Schritt und Kühne + Nagel steht unter Verdacht.

02.09.2026