×

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
  • 18.09.2026 - 17:31:17
  • 3'882.17
  • -1.00%
  • -39.29
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:39:50 / 18.09.26
76.27 0.00% 0.00 0.0000 0.0000
Novartis N
17:31:16 / 18.09.26
115.10 0.00% 0.00 0.0000 0.0000
Partners N
17:34:44 / 18.09.26
613.00 0.00% 0.00 0.0000 0.0000
PSP N
17:31:16 / 18.09.26
148.20 0.00% 0.00 148.20 0.0000
Richemont N
17:31:16 / 18.09.26
168.85 0.00% 0.00 0.0000 172.60
Roche I
17:31:16 / 18.09.26
364.80 0.00% 0.00 0.0000 365.00
Roche PS
17:35:01 / 18.09.26
356.80 0.00% 0.00 0.0000 0.0000
Sandoz Group N
17:32:22 / 18.09.26
68.62 0.00% 0.00 0.0000 0.0000
Schindler N
17:31:16 / 18.09.26
247.50 0.00% 0.00 245.00 0.0000
Schindler PS
17:31:16 / 18.09.26
252.20 0.00% 0.00 0.0000 260.00
SGS Rg
17:31:16 / 18.09.26
93.04 0.00% 0.00 0.0000 0.0000
SIG Group N
17:31:19 / 18.09.26
13.140 0.00% 0.00 13.000 13.200
Sika N
17:31:34 / 18.09.26
182.45 0.00% 0.00 0.0000 0.0000
SMI Expanded PR
17:31:17 / 18.09.26
1'889.02 0.00% 0.00
SMI Expanded TR
17:31:17 / 18.09.26
3'882.17 0.00% 0.00
Sonova N
17:34:44 / 18.09.26
232.00 0.00% 0.00 0.0000 0.0000
Straumann N
17:31:16 / 18.09.26
94.58 0.00% 0.00 0.0000 91.40
Swiss Life N
17:31:16 / 18.09.26
924.20 0.00% 0.00 0.0000 0.0000
Swiss Prime Site N
17:31:16 / 18.09.26
125.80 0.00% 0.00 125.00 125.00
Swiss Re N
17:31:16 / 18.09.26
138.75 0.00% 0.00 0.0000 0.0000
Swisscom N
17:31:16 / 18.09.26
648.50 0.00% 0.00 0.0000 0.0000
Swissquote Grp Rg
17:31:16 / 18.09.26
38.64 0.00% 0.00 38.98 0.0000
Temenos N
17:31:16 / 18.09.26
67.40 0.00% 0.00 66.20 70.00
The Swatch Group I
17:31:16 / 18.09.26
176.40 0.00% 0.00 176.25 171.10
UBS N
17:31:16 / 18.09.26
41.55 0.00% 0.00 0.0000 0.0000
83.06
0.00%
545.60
0.00%
76.27
0.00%
115.10
0.00%
613.00
0.00%
148.20
0.00%
364.80
0.00%
356.80
0.00%
68.62
0.00%
247.50
0.00%
252.20
0.00%
93.04
0.00%
13.14
0.00%
182.45
0.00%
232.00
0.00%
125.80
0.00%
94.58
0.00%
39.94
0.00%
924.20
0.00%
138.75
0.00%
648.50
0.00%
38.64
0.00%
67.40
0.00%
176.40
0.00%
41.55
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Prime Site N
17:31:16 / 18.09.26
125.80 2.11% 27.33% -0.08% -2.40% -5.91% 14.68% 47.74%
Logitech N
17:37:37 / 18.09.26
83.06 1.86% 10.69% -0.29% 8.26% 5.43% -5.78% 29.42%
Belimo N
17:31:16 / 18.09.26
792.50 1.47% 32.19% -3.94% -5.15% -12.33% -5.43% 81.85%
Lonza N
17:35:25 / 18.09.26
545.60 1.45% 1.83% 2.71% -7.87% 2.06% 0.44% 28.59%
Straumann N
17:31:16 / 18.09.26
94.58 1.20% -17.22% 0.51% 1.90% -11.07% 3.96% -25.47%
Swiss Life N
17:31:16 / 18.09.26
924.20 0.81% 32.10% 1.25% 1.65% 4.08% 11.73% 62.20%
Zurich Insurance N
17:32:44 / 18.09.26
596.60 -0.86% 10.73% 1.43% 1.81% 1.29% 6.08% 39.95%
Richemont N
17:31:16 / 18.09.26
168.85 -1.86% 22.44% -3.51% -9.10% -9.61% 13.28% 40.88%
Galderma Group N
17:31:16 / 18.09.26
158.15 -2.44% 57.14% 2.07% -7.81% -11.28% 9.83% 0.00%
Nestlé N
17:39:50 / 18.09.26
76.27 -3.14% 1.86% -1.64% -4.28% -8.43% 5.32% -27.86%
Sunrise N
17:31:16 / 18.09.26
39.94 -5.85% 1.58% -2.59% -5.36% -3.57% -16.69% 0.00%
Avolta N
17:31:16 / 18.09.26
41.84 -11.24% 15.13% -4.04% -10.98% -22.16% -8.37% 12.20%
Schindler N
17:31:16 / 18.09.26
247.50 -12.08% 0.00% 0.20% -2.94% -3.88% -13.31% 36.59%
Geberit N
17:31:16 / 18.09.26
539.00 -13.01% 4.74% -1.35% -7.00% -0.96% -7.83% 19.06%
Holcim N
17:31:16 / 18.09.26
67.56 -13.12% 51.95% -4.09% -3.90% -10.02% -2.17% 127.53%
Barry Callebaut N
17:31:16 / 18.09.26
1'108.00 -15.16% -7.97% 0.73% -2.64% -3.57% 4.53% -24.06%
Alcon N
17:31:43 / 18.09.26
53.66 -15.20% -30.22% -0.59% -8.74% -2.79% -12.43% -26.29%
Temenos N
17:31:16 / 18.09.26
67.40 -15.33% 5.15% -1.53% -9.41% 4.01% 3.53% 3.09%
Schindler PS
17:31:16 / 18.09.26
252.20 -15.71% 0.72% 0.40% -3.37% -5.83% -16.49% 33.23%
Galenica N
17:31:18 / 18.09.26
81.60 -16.48% 9.75% -1.63% -0.43% -4.73% -3.55% 17.24%
Flughafen Zürich N
17:31:16 / 18.09.26
200.00 -20.57% -8.09% -1.19% -12.13% -21.20% -15.33% 17.23%
Swissquote Grp Rg
17:31:16 / 18.09.26
38.64 -20.66% 11.03% -4.55% -2.91% 4.09% -27.91% 123.09%
Lindt N
17:31:16 / 18.09.26
89'900.00 -22.77% -10.10% 2.28% -3.85% -7.42% -26.91% -11.69%
Lindt PS
17:31:16 / 18.09.26
8'615.00 -25.67% -14.45% 2.32% -6.15% -9.41% -31.41% -16.92%
Amrize N
17:35:36 / 18.09.26
31.01 -28.83% 0.00% -6.48% -15.04% -30.69% -24.20% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:39:50 / 18.09.26
76.27 0.00% 87.09
22.07.26
70.29
26.01.26
10'091'513
Novartis N
17:31:16 / 18.09.26
115.10 0.00% 132.68
03.09.26
107.68
05.01.26
7'703'802
Partners N
17:34:44 / 18.09.26
613.00 0.00% 1'097.50
16.01.26
609.40
18.09.26
185'859
PSP N
17:31:16 / 18.09.26
148.20 0.00% 168.40
05.03.26
140.40
18.08.26
251'651
Richemont N
17:31:16 / 18.09.26
168.85 0.00% 202.20
11.08.26
127.20
23.03.26
2'066'457
Roche I
17:31:16 / 18.09.26
364.80 0.00% 383.00
26.08.26
301.20
23.03.26
138'598
Roche PS
17:35:01 / 18.09.26
356.80 0.00% 375.80
26.08.26
291.00
23.03.26
2'397'449
Sandoz Group N
17:32:22 / 18.09.26
68.62 0.00% 75.90
17.08.26
56.94
05.01.26
16'712'979
Schindler N
17:31:16 / 18.09.26
247.50 0.00% 299.00
05.02.26
238.00
22.07.26
97'560
Schindler PS
17:31:16 / 18.09.26
252.20 0.00% 314.20
05.02.26
246.60
22.07.26
249'916
SGS Rg
17:31:16 / 18.09.26
93.04 0.00% 98.76
05.08.26
81.36
02.04.26
1'139'598
SIG Group N
17:31:19 / 18.09.26
13.140 0.00% 15.810
05.08.26
10.510
23.03.26
2'622'987
Sika N
17:31:34 / 18.09.26
182.45 0.00% 197.60
06.08.26
120.35
23.03.26
736'616
SMI Expanded PR
17:31:17 / 18.09.26
1'889.02 0.00% 2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:17 / 18.09.26
3'882.17 0.00% 4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:34:44 / 18.09.26
232.00 0.00% 248.00
24.08.26
163.00
23.03.26
424'626
Straumann N
17:31:16 / 18.09.26
94.58 0.00% 109.80
01.07.26
73.02
23.03.26
1'262'027
Swiss Life N
17:31:16 / 18.09.26
924.20 0.00% 962.20
05.08.26
793.00
12.03.26
211'915
Swiss Prime Site N
17:31:16 / 18.09.26
125.80 0.00% 147.60
27.02.26
120.30
13.01.26
275'801
Swiss Re N
17:31:16 / 18.09.26
138.75 0.00% 144.20
03.09.26
114.05
02.06.26
1'746'195
Swisscom N
17:31:16 / 18.09.26
648.50 0.00% 727.00
10.03.26
570.50
05.01.26
1'059'202
Swissquote Grp Rg
17:31:16 / 18.09.26
38.64 0.00% 50.90
06.01.26
36.20
23.03.26
816'215
Temenos N
17:31:16 / 18.09.26
67.40 0.00% 87.00
15.01.26
59.20
23.07.26
504'879
The Swatch Group I
17:31:16 / 18.09.26
176.40 0.00% 223.10
02.06.26
161.00
19.03.26
240'015
UBS N
17:31:16 / 18.09.26
41.55 0.00% 45.04
08.09.26
28.25
23.03.26
24'983'289

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.09.26
13'786.72 -1.15%
Eurozone 50
17:30 / 18.09.26
638.74 -1.31%
L&S Dax
07:44 / 21.09.26
25'434.00 0.81%
S&P 500 (ETF SPY)
02:04 / 19.09.26
761.69 -0.12%
VSMI Vola-Index
17:20 / 18.09.26
14.856 3.50%
EUR/CHF
07:45 / 21.09.26
0.9445 0.05%
USD/CHF
07:45 / 21.09.26
0.8232 0.09%
Gold 1 Uz
07:44 / 21.09.26
4'355.10 -0.57%
Rohöl Brent
07:44 / 21.09.26
102.19 -1.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.09.26
13'786.72 -1.15%
NAME INTRADAY KURS +/-%
SPI
17:36 / 18.09.26
19'514.97 -0.91%
NAME INTRADAY KURS +/-%
SLI
17:31 / 18.09.26
2'215.38 -0.93%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 18.09.26
3'057.25 -0.23%

Management Transaktionen

Titel Typ Mio. Kurs
17.09.26 Banque Cantonale de Genève Verk. 0.15 32.48
16.09.26 nebag ag Kauf 0.01 6.35
16.09.26 Sensirion Holding AG Verk. 0.02 74.45
16.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 66.90
16.09.26 Warteck Invest AG Kauf 1.54 1'925.00
16.09.26 Sensirion Holding AG Verk. 0.04 74.45
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 27.97 28.50
15.09.26 Investis Holding SA Kauf 0.01 143.00
15.09.26 Sensirion Holding AG Verk. 0.02 72.68
15.09.26 SMG Swiss Marketplace Group Holding AG Verk. 209.79 28.50

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026