×

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
  • 08.09.2026 - 17:31:06
  • 3'947.94
  • -1.18%
  • -47.25
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:36:42 / 08.09.26
80.39 2.07% 1.63 0.0000 0.0000 3'000'360
Novartis N
17:32:47 / 08.09.26
111.80 -10.89% -13.66 0.0000 0.0000 8'398'071
Partners N
17:31:26 / 08.09.26
671.20 0.78% 5.20 0.0000 678.80 89'731
PSP N
17:31:19 / 08.09.26
148.80 1.50% 2.20 148.40 149.00 80'491
Richemont N
17:31:58 / 08.09.26
183.65 -0.94% -1.75 182.80 0.0000 628'559
Roche I
17:31:06 / 08.09.26
357.20 -0.94% -3.40 356.80 370.00 20'106
Roche PS
17:34:28 / 08.09.26
350.50 -0.88% -3.10 0.0000 0.0000 535'047
Sandoz Group N
17:36:57 / 08.09.26
68.20 -0.06% -0.04 0.0000 0.0000 1'897'882
Schindler N
17:31:06 / 08.09.26
250.00 0.20% 0.50 248.50 255.00 29'739
Schindler PS
17:31:38 / 08.09.26
253.60 0.00% 0.00 252.40 0.0000 84'168
SGS Rg
17:31:42 / 08.09.26
92.80 1.78% 1.62 90.20 92.80 272'540
SIG Group N
17:31:06 / 08.09.26
13.430 -0.44% -0.06 13.250 13.750 624'107
Sika N
17:31:06 / 08.09.26
193.95 0.31% 0.60 0.0000 194.00 205'060
SMI Expanded PR
17:31:06 / 08.09.26
1'923.04 -1.18% -23.02
SMI Expanded TR
17:31:06 / 08.09.26
3'947.94 -1.18% -47.25
Sonova N
17:31:19 / 08.09.26
231.20 -0.34% -0.80 230.00 0.0000 78'592
Straumann N
17:31:06 / 08.09.26
93.58 0.60% 0.56 93.00 94.00 293'357
Swiss Life N
17:31:06 / 08.09.26
924.00 -0.94% -8.80 925.00 0.0000 47'371
Swiss Prime Site N
17:31:06 / 08.09.26
126.80 1.52% 1.90 126.00 128.60 98'694
Swiss Re N
17:31:20 / 08.09.26
135.55 -1.56% -2.15 0.0000 137.50 742'887
Swisscom N
17:32:49 / 08.09.26
649.50 2.44% 15.50 650.00 0.0000 96'155
Swissquote Grp Rg
17:31:19 / 08.09.26
41.30 -0.39% -0.16 40.80 0.0000 267'830
Temenos N
17:31:25 / 08.09.26
70.65 0.43% 0.30 0.0000 72.00 118'950
The Swatch Group I
17:31:20 / 08.09.26
181.85 -1.91% -3.55 179.50 179.50 75'069
UBS N
17:31:20 / 08.09.26
45.00 1.44% 0.64 44.50 0.0000 4'679'153
79.44
-1.54%
556.00
-0.82%
80.39
2.07%
111.80
-10.89%
671.20
0.78%
148.80
1.50%
357.20
-0.94%
350.50
-0.88%
68.20
-0.06%
250.00
0.20%
253.60
0.00%
92.80
1.78%
13.43
-0.44%
193.95
0.31%
231.20
-0.34%
126.80
1.52%
93.58
0.60%
41.14
0.39%
924.00
-0.94%
135.55
-1.56%
649.50
2.44%
41.30
-0.39%
70.65
0.43%
181.85
-1.91%
45.00
1.44%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
PSP N
17:31:19 / 08.09.26
148.80 2.16% 13.73% 2.20% 3.26% 2.27% 9.73% 34.87%
Swiss Life N
17:31:06 / 08.09.26
924.00 1.75% 33.33% 1.23% -1.74% 5.58% 10.79% 67.11%
Helvetia Baloise N
17:31:19 / 08.09.26
211.20 1.53% 42.17% -0.85% -1.68% 2.03% 7.10% 56.06%
Adecco N
17:33:45 / 08.09.26
23.20 1.38% 4.83% -2.85% -1.78% 47.68% 2.29% -37.38%
Swiss Prime Site N
17:31:06 / 08.09.26
126.80 1.38% 26.42% 1.77% -1.09% -3.06% 13.11% 46.77%
SGS Rg
17:31:42 / 08.09.26
92.80 0.35% 0.33% 0.13% -3.33% 3.27% 9.80% 12.90%
Nestlé N
17:36:42 / 08.09.26
80.39 0.03% 5.18% 2.39% 0.27% 1.02% 9.31% -25.13%
Straumann N
17:31:06 / 08.09.26
93.58 -0.47% -18.58% -3.90% -10.32% 0.32% -0.06% -29.80%
Zurich Insurance N
17:31:55 / 08.09.26
590.80 -0.80% 10.80% -0.87% 0.44% 2.43% 2.57% 44.34%
Logitech N
17:31:19 / 08.09.26
79.44 -1.05% 7.52% 0.38% -6.14% -9.00% -7.15% 27.86%
Galderma Group N
17:31:06 / 08.09.26
162.70 -2.31% 57.34% -2.63% -7.50% -4.99% 11.90% 0.00%
Sunrise N
17:31:06 / 08.09.26
41.14 -3.39% 4.22% -1.34% -2.65% -1.91% -16.48% 0.00%
Holcim N
17:35:58 / 08.09.26
73.54 -5.17% 65.84% 2.20% 2.71% -3.01% 9.63% 152.94%
Avolta N
17:31:06 / 08.09.26
43.58 -6.11% 21.79% -4.26% -10.95% -15.79% -2.94% 18.12%
Geberit N
17:31:06 / 08.09.26
568.00 -9.07% 9.48% 0.35% 1.97% 9.15% -5.24% 25.31%
Alcon N
17:34:10 / 08.09.26
55.82 -9.99% -25.93% -4.25% -8.58% 6.28% -11.45% -22.84%
Schindler N
17:31:06 / 08.09.26
250.00 -11.37% 0.81% -1.96% -1.57% -2.91% -15.25% 37.62%
Temenos N
17:31:25 / 08.09.26
70.65 -11.62% 9.75% -2.01% -1.26% 7.53% 12.59% 6.20%
Swissquote Grp Rg
17:31:19 / 08.09.26
41.30 -14.87% 19.14% -0.82% -2.78% 3.25% -21.18% 142.03%
Schindler PS
17:31:38 / 08.09.26
253.60 -15.24% 1.28% -3.21% -3.21% -5.51% -17.61% 32.22%
Galenica N
17:31:06 / 08.09.26
83.25 -15.40% 11.16% 0.18% 2.02% -1.54% -4.69% 18.58%
Flughafen Zürich N
17:31:06 / 08.09.26
208.40 -17.79% -4.87% 0.87% -11.09% -16.51% -15.01% 15.13%
Amrize N
17:31:20 / 08.09.26
34.59 -18.48% 0.00% -1.54% -9.59% -21.64% -20.45% 0.00%
Barry Callebaut N
17:31:06 / 08.09.26
1'091.00 -18.68% -11.79% -3.28% -2.15% -2.76% -5.95% -29.85%
Lindt N
17:31:06 / 08.09.26
86'900.00 -26.12% -14.00% -4.19% -8.53% -6.56% -30.59% -17.47%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:36:42 / 08.09.26
80.39 2.07% 81.19
16:24
79.57
09:01
87.09
22.07.26
70.29
26.01.26
3'000'360
Novartis N
17:32:47 / 08.09.26
111.80 -10.89% 114.50
09:11
111.80
17:31
132.68
03.09.26
107.68
05.01.26
8'398'071
Partners N
17:31:26 / 08.09.26
671.20 0.78% 676.40
15:25
660.40
11:18
1'097.50
16.01.26
632.40
26.06.26
89'731
PSP N
17:31:19 / 08.09.26
148.80 1.50% 150.10
16:33
146.20
09:01
168.40
05.03.26
140.40
18.08.26
80'491
Richemont N
17:31:58 / 08.09.26
183.65 -0.94% 185.90
14:32
182.85
10:04
202.20
11.08.26
127.20
23.03.26
628'559
Roche I
17:31:06 / 08.09.26
357.20 -0.94% 365.00
09:06
357.20
17:31
383.00
26.08.26
301.20
23.03.26
20'106
Roche PS
17:34:28 / 08.09.26
350.50 -0.88% 357.70
09:07
349.10
16:20
375.80
26.08.26
291.00
23.03.26
535'047
Sandoz Group N
17:36:57 / 08.09.26
68.20 -0.06% 71.70
10:01
66.38
16:24
75.90
17.08.26
56.94
05.01.26
1'897'882
Schindler N
17:31:06 / 08.09.26
250.00 0.20% 253.00
13:36
248.00
09:00
299.00
05.02.26
238.00
22.07.26
29'739
Schindler PS
17:31:38 / 08.09.26
253.60 0.00% 257.40
13:36
253.60
17:31
314.20
05.02.26
246.60
22.07.26
84'168
SGS Rg
17:31:42 / 08.09.26
92.80 1.78% 93.02
17:16
90.06
09:00
98.76
05.08.26
81.36
02.04.26
272'540
SIG Group N
17:31:06 / 08.09.26
13.430 -0.44% 13.610
09:28
13.420
10:44
15.810
05.08.26
10.510
23.03.26
624'107
Sika N
17:31:06 / 08.09.26
193.95 0.31% 193.95
17:31
190.95
09:04
197.60
06.08.26
120.35
23.03.26
205'060
SMI Expanded PR
17:31:06 / 08.09.26
1'923.04 -1.18% 1'954.97
09:06
1'918.96
16:20
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:06 / 08.09.26
3'947.94 -1.18% 4'013.49
09:06
3'939.56
16:20
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:19 / 08.09.26
231.20 -0.34% 233.00
14:36
230.60
16:23
248.00
24.08.26
163.00
23.03.26
78'592
Straumann N
17:31:06 / 08.09.26
93.58 0.60% 94.80
12:20
92.50
09:00
109.80
01.07.26
73.02
23.03.26
293'357
Swiss Life N
17:31:06 / 08.09.26
924.00 -0.94% 935.80
09:07
918.60
11:02
962.20
05.08.26
793.00
12.03.26
47'371
Swiss Prime Site N
17:31:06 / 08.09.26
126.80 1.52% 127.60
16:33
125.40
09:00
147.60
27.02.26
120.30
13.01.26
98'694
Swiss Re N
17:31:20 / 08.09.26
135.55 -1.56% 138.65
09:11
135.55
17:31
144.20
03.09.26
114.05
02.06.26
742'887
Swisscom N
17:32:49 / 08.09.26
649.50 2.44% 649.50
17:31
635.50
09:00
727.00
10.03.26
570.50
05.01.26
96'155
Swissquote Grp Rg
17:31:19 / 08.09.26
41.30 -0.39% 41.78
09:05
40.80
11:01
50.90
06.01.26
36.20
23.03.26
267'830
Temenos N
17:31:25 / 08.09.26
70.65 0.43% 71.15
12:18
69.50
15:46
87.00
15.01.26
59.20
23.07.26
118'950
The Swatch Group I
17:31:20 / 08.09.26
181.85 -1.91% 184.75
09:00
181.65
09:10
223.10
02.06.26
161.00
19.03.26
75'069
UBS N
17:31:20 / 08.09.26
45.00 1.44% 45.04
17:19
44.21
10:58
45.04
08.09.26
28.25
23.03.26
4'679'153

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 08.09.26
14'057.61 -1.55%
Eurozone 50
17:30 / 08.09.26
655.77 0.07%
L&S Dax
20:02 / 08.09.26
25'951.00 -0.21%
S&P 500 (ETF SPY)
19:47 / 08.09.26
767.45 -0.36%
VSMI Vola-Index
17:20 / 08.09.26
14.197 4.90%
EUR/CHF
20:02 / 08.09.26
0.9406 -0.04%
USD/CHF
20:02 / 08.09.26
0.8089 -0.07%
Gold 1 Uz
20:02 / 08.09.26
4'388.09 -0.39%
Rohöl Brent
20:02 / 08.09.26
97.12 -0.18%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 08.09.26
14'057.61 -1.55%

Top 5zur Gesamtübersicht

ABB N
17:39 / 08.09.26
80.98 2.51%
Swisscom N
17:32 / 08.09.26
649.50 2.44%
Nestlé N
17:36 / 08.09.26
80.39 2.07%
UBS N
17:31 / 08.09.26
45.00 1.44%
Geberit N
17:31 / 08.09.26
568.00 0.82%

Flop 5zur Gesamtübersicht

Novartis N
17:32 / 08.09.26
111.80 -10.89%
Amrize N
17:31 / 08.09.26
34.59 -2.62%
Alcon N
17:34 / 08.09.26
55.82 -2.00%
Swiss Re N
17:31 / 08.09.26
135.55 -1.56%
Logitech N
17:31 / 08.09.26
79.44 -1.54%
NAME INTRADAY KURS +/-%
SPI
17:40 / 08.09.26
19'848.24 -1.09%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 08.09.26
0.1798 10.58%
Santhera Pharm Hl N
17:31 / 08.09.26
17.000 9.96%
Perrot Duval I
17:36 / 08.09.26
125.00 5.93%
Ascom N
17:31 / 08.09.26
5.570 5.09%
Schlatter N
17:31 / 08.09.26
18.300 4.57%

Flop 5zur Gesamtübersicht

Novartis N
17:32 / 08.09.26
111.80 -10.89%
Burkhalter N
17:38 / 08.09.26
122.00 -8.41%
Curatis Holding N
09:18 / 08.09.26
19.500 -6.70%
DocMorris N
17:31 / 08.09.26
10.040 -6.69%
Highlight I
17:19 / 08.09.26
5.350 -6.14%
NAME INTRADAY KURS +/-%
SLI
17:31 / 08.09.26
2'265.74 -0.75%

Top 5zur Gesamtübersicht

Galderma Group N
17:31 / 08.09.26
162.70 2.75%
ABB N
17:39 / 08.09.26
80.98 2.51%
Swisscom N
17:32 / 08.09.26
649.50 2.44%
Lindt PS
17:31 / 08.09.26
8'440.00 2.24%
Nestlé N
17:36 / 08.09.26
80.39 2.07%

Flop 5zur Gesamtübersicht

Novartis N
17:32 / 08.09.26
111.80 -10.89%
Amrize N
17:31 / 08.09.26
34.59 -2.62%
Alcon N
17:34 / 08.09.26
55.82 -2.00%
Swiss Re N
17:31 / 08.09.26
135.55 -1.56%
Logitech N
17:31 / 08.09.26
79.44 -1.54%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 08.09.26
3'086.58 0.79%

Top 5zur Gesamtübersicht

Accelleron N
17:31 / 08.09.26
79.00 4.22%
Galderma Group N
17:31 / 08.09.26
162.70 2.75%
Barry Callebaut N
17:31 / 08.09.26
1'091.00 2.73%
Lindt PS
17:31 / 08.09.26
8'440.00 2.24%
Belimo N
17:32 / 08.09.26
868.00 2.24%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:31 / 08.09.26
181.85 -1.91%
Avolta N
17:31 / 08.09.26
43.58 -1.54%
Adecco N
17:33 / 08.09.26
23.20 -1.02%
Roche I
17:31 / 08.09.26
357.20 -0.94%
Helvetia Baloise N
17:31 / 08.09.26
211.20 -0.56%

Management Transaktionen

Titel Typ Mio. Kurs
04.09.26 dormakaba Holding AG Verk. 0.10 65.87
04.09.26 Partners Group Holding AG Kauf 0.34 680.12
04.09.26 Stadler Rail AG Verk. 0.06 29.00
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
03.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.05 66.55
03.09.26 Kühne + Nagel International AG Kauf 0.00 0.30
03.09.26 Swiss Life Holding AG Kauf 0.01 919.31

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