×

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 - 12:23:21
  • 3'922.70
  • 0.03%
  • 1.24
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
12:23:10 / 18.09.26
76.59 -2.22% -1.74 76.59 76.60 4'200'613
Novartis N
12:23:02 / 18.09.26
116.66 0.55% 0.64 116.62 116.66 2'808'594
Partners N
12:22:12 / 18.09.26
624.80 0.61% 3.80 624.40 624.80 51'157
PSP N
12:00:32 / 18.09.26
148.40 0.13% 0.20 148.10 148.40 16'240
Richemont N
12:22:08 / 18.09.26
169.55 -1.17% -2.00 169.45 169.55 766'406
Roche I
12:16:34 / 18.09.26
372.00 0.92% 3.40 371.40 371.80 4'953
Roche PS
12:21:54 / 18.09.26
364.10 0.80% 2.90 364.00 364.20 997'551
Sandoz Group N
12:23:09 / 18.09.26
69.62 2.56% 1.74 69.60 69.64 374'098
Schindler N
12:19:59 / 18.09.26
250.50 -0.20% -0.50 250.00 250.50 5'638
Schindler PS
12:20:01 / 18.09.26
254.60 -0.24% -0.60 254.40 254.80 23'668
SGS Rg
12:18:02 / 18.09.26
93.98 0.69% 0.64 93.94 93.98 61'170
SIG Group N
12:23:17 / 18.09.26
13.170 -0.30% -0.04 13.160 13.180 137'763
Sika N
12:23:04 / 18.09.26
184.30 -0.22% -0.40 184.20 184.35 253'113
SMI Expanded PR
12:23:23 / 18.09.26
1'908.74 0.03% 0.61
SMI Expanded TR
12:23:23 / 18.09.26
3'922.70 0.03% 1.24
Sonova N
12:18:00 / 18.09.26
234.20 -0.34% -0.80 234.00 234.20 18'508
Straumann N
12:21:53 / 18.09.26
95.24 0.61% 0.58 95.18 95.26 61'276
Swiss Life N
12:19:37 / 18.09.26
927.40 -0.88% -8.20 927.60 928.00 43'276
Swiss Prime Site N
12:19:24 / 18.09.26
126.40 -0.39% -0.50 126.40 126.50 27'106
Swiss Re N
12:20:59 / 18.09.26
139.45 -0.04% -0.05 139.40 139.50 447'350
Swisscom N
12:23:07 / 18.09.26
650.50 -3.13% -21.00 650.00 650.50 73'650
Swissquote Grp Rg
12:21:48 / 18.09.26
38.64 0.57% 0.22 38.64 38.72 138'554
Temenos N
12:16:36 / 18.09.26
67.50 0.60% 0.40 67.50 67.55 38'340
The Swatch Group I
12:23:15 / 18.09.26
176.90 -0.20% -0.35 176.70 176.95 15'752
UBS N
12:23:06 / 18.09.26
42.12 0.55% 0.23 42.11 42.13 4'953'743
85.86
1.83%
548.40
0.62%
76.59
-2.22%
116.66
0.55%
624.80
0.61%
148.40
0.13%
372.00
0.92%
364.10
0.80%
69.62
2.56%
250.50
-0.20%
254.60
-0.24%
93.98
0.69%
13.17
-0.30%
184.30
-0.22%
234.20
-0.34%
126.40
-0.39%
95.24
0.61%
40.86
-2.01%
927.40
-0.88%
139.45
-0.04%
650.50
-3.13%
38.64
0.57%
67.50
0.60%
176.90
-0.20%
42.12
0.55%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Prime Site N
12:19:24 / 18.09.26
126.40 3.00% 28.44% 0.40% -1.94% -5.46% 15.22% 47.47%
SGS Rg
12:18:02 / 18.09.26
93.98 2.73% 2.71% 1.84% 1.56% 0.47% 14.97% 13.77%
Georg Fischer N
12:21:03 / 18.09.26
55.40 2.15% -20.25% 0.45% 3.26% 30.66% -10.86% 2.34%
Swiss Life N
12:19:37 / 18.09.26
927.40 2.05% 33.73% 1.60% 2.00% 4.44% 12.11% 61.37%
Lonza N
12:23:00 / 18.09.26
548.40 1.34% 1.72% 3.24% -7.40% 2.58% 0.96% 9.57%
Straumann N
12:21:53 / 18.09.26
95.24 1.28% -17.15% 1.21% 2.61% -10.45% 4.68% -26.76%
Zurich Insurance N
12:21:03 / 18.09.26
601.40 0.96% 12.77% 2.24% 2.63% 2.11% 6.93% 42.73%
Belimo N
12:22:20 / 18.09.26
802.00 -0.26% 29.94% -2.79% -4.01% -11.28% -4.30% 79.91%
Richemont N
12:22:08 / 18.09.26
169.55 -0.29% 24.40% -3.11% -8.72% -9.23% 13.75% 40.96%
Nestlé N
12:23:10 / 18.09.26
76.59 -0.52% 4.61% -1.23% -3.88% -8.04% 5.76% -25.70%
Sunrise N
12:21:01 / 18.09.26
40.86 -1.70% 6.05% -0.34% -3.18% -1.35% -14.77% 0.00%
Galderma Group N
12:23:10 / 18.09.26
161.75 -2.62% 56.85% 4.39% -5.71% -9.26% 12.33% 0.00%
Avolta N
12:15:20 / 18.09.26
42.20 -9.55% 17.34% -3.21% -10.21% -21.49% -7.58% 12.24%
Schindler N
12:19:59 / 18.09.26
250.50 -10.83% 1.41% 1.42% -1.76% -2.72% -12.26% 38.90%
Geberit N
12:18:14 / 18.09.26
543.60 -12.04% 5.91% -0.51% -6.21% -0.11% -7.05% 19.15%
Holcim N
12:22:54 / 18.09.26
68.08 -12.24% 53.47% -3.35% -3.16% -9.32% -1.42% 128.33%
Barry Callebaut N
12:23:06 / 18.09.26
1'110.00 -14.09% -6.81% 0.91% -2.46% -3.39% 4.72% -22.51%
Schindler PS
12:20:01 / 18.09.26
254.60 -14.71% 1.92% 1.35% -2.45% -4.93% -15.70% 35.03%
Galenica N
12:17:36 / 18.09.26
82.60 -15.15% 11.50% -0.42% 0.79% -3.56% -2.36% 18.09%
Alcon N
12:18:24 / 18.09.26
53.78 -15.55% -30.51% -0.37% -8.54% -2.57% -12.24% -27.88%
Temenos N
12:16:36 / 18.09.26
67.50 -15.70% 4.68% -1.39% -9.27% 4.17% 3.69% 0.24%
Flughafen Zürich N
12:15:17 / 18.09.26
201.40 -19.86% -7.26% -0.49% -11.51% -20.65% -14.73% 16.92%
Swissquote Grp Rg
12:21:48 / 18.09.26
38.64 -21.11% 10.40% -4.55% -2.91% 4.09% -27.91% 119.67%
Lindt N
12:08:07 / 18.09.26
88'600.00 -22.94% -10.30% 0.80% -5.24% -8.75% -27.97% -12.23%
Lindt PS
12:19:14 / 18.09.26
8'540.00 -25.11% -13.80% 1.43% -6.97% -10.20% -32.01% -16.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
12:23:10 / 18.09.26
76.59 -2.22% 77.60
09:23
76.44
11:49
87.09
22.07.26
70.29
26.01.26
4'200'613
Novartis N
12:23:02 / 18.09.26
116.66 0.55% 116.98
11:55
115.52
09:01
132.68
03.09.26
107.68
05.01.26
2'808'594
Partners N
12:22:12 / 18.09.26
624.80 0.61% 627.80
11:53
621.00
09:01
1'097.50
16.01.26
612.40
17.09.26
51'157
PSP N
12:00:32 / 18.09.26
148.40 0.13% 148.70
11:51
147.50
09:01
168.40
05.03.26
140.40
18.08.26
16'240
Richemont N
12:22:08 / 18.09.26
169.55 -1.17% 171.90
09:08
169.50
12:04
202.20
11.08.26
127.20
23.03.26
766'406
Roche I
12:16:34 / 18.09.26
372.00 0.92% 372.40
09:21
364.60
09:01
383.00
26.08.26
301.20
23.03.26
4'953
Roche PS
12:21:54 / 18.09.26
364.10 0.80% 364.70
11:55
358.60
09:01
375.80
26.08.26
291.00
23.03.26
997'551
Sandoz Group N
12:23:09 / 18.09.26
69.62 2.56% 70.00
11:51
68.18
09:03
75.90
17.08.26
56.94
05.01.26
374'098
Schindler N
12:19:59 / 18.09.26
250.50 -0.20% 251.00
09:07
249.50
09:12
299.00
05.02.26
238.00
22.07.26
5'638
Schindler PS
12:20:01 / 18.09.26
254.60 -0.24% 255.60
11:52
253.20
09:01
314.20
05.02.26
246.60
22.07.26
23'668
SGS Rg
12:18:02 / 18.09.26
93.98 0.69% 94.10
11:54
92.84
09:01
98.76
05.08.26
81.36
02.04.26
61'170
SIG Group N
12:23:17 / 18.09.26
13.170 -0.30% 13.230
11:52
13.060
09:52
15.810
05.08.26
10.510
23.03.26
137'763
Sika N
12:23:04 / 18.09.26
184.30 -0.22% 185.05
11:54
183.05
09:48
197.60
06.08.26
120.35
23.03.26
253'113
SMI Expanded PR
12:23:23 / 18.09.26
1'908.74 0.03% 1'912.83
11:54
1'901.39
09:02
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
12:23:23 / 18.09.26
3'922.70 0.03% 3'931.12
11:54
3'907.60
09:02
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
12:18:00 / 18.09.26
234.20 -0.34% 235.40
09:14
233.40
10:15
248.00
24.08.26
163.00
23.03.26
18'508
Straumann N
12:21:53 / 18.09.26
95.24 0.61% 95.56
10:39
94.10
09:01
109.80
01.07.26
73.02
23.03.26
61'276
Swiss Life N
12:19:37 / 18.09.26
927.40 -0.88% 934.00
09:01
925.20
09:22
962.20
05.08.26
793.00
12.03.26
43'276
Swiss Prime Site N
12:19:24 / 18.09.26
126.40 -0.39% 127.00
11:53
125.70
09:01
147.60
27.02.26
120.30
13.01.26
27'106
Swiss Re N
12:20:59 / 18.09.26
139.45 -0.04% 139.45
11:52
138.35
09:06
144.20
03.09.26
114.05
02.06.26
447'350
Swisscom N
12:23:07 / 18.09.26
650.50 -3.13% 668.50
09:01
649.00
10:27
727.00
10.03.26
570.50
05.01.26
73'650
Swissquote Grp Rg
12:21:48 / 18.09.26
38.64 0.57% 39.00
11:53
38.02
09:01
50.90
06.01.26
36.20
23.03.26
138'554
Temenos N
12:16:36 / 18.09.26
67.50 0.60% 67.70
09:41
67.05
09:02
87.00
15.01.26
59.20
23.07.26
38'340
The Swatch Group I
12:23:15 / 18.09.26
176.90 -0.20% 178.25
10:21
176.10
09:01
223.10
02.06.26
161.00
19.03.26
15'752
UBS N
12:23:06 / 18.09.26
42.12 0.55% 42.42
10:55
41.79
09:01
45.04
08.09.26
28.25
23.03.26
4'953'743

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:23 / 18.09.26
13'937.12 -0.07%
Eurozone 50
12:38 / 18.09.26
642.88 -0.67%
L&S Dax
12:38 / 18.09.26
25'542.00 -0.38%
S&P 500 (ETF SPY)
02:04 / 18.09.26
762.60 1.13%
VSMI Vola-Index
12:23 / 18.09.26
14.163 -1.33%
EUR/CHF
12:38 / 18.09.26
0.9471 0.10%
USD/CHF
12:38 / 18.09.26
0.8250 0.12%
Gold 1 Uz
12:38 / 18.09.26
4'381.30 0.92%
Rohöl Brent
12:38 / 18.09.26
102.75 -1.32%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:23 / 18.09.26
13'937.12 -0.07%

Top 5zur Gesamtübersicht

Logitech N
12:22 / 18.09.26
85.86 1.83%
ABB N
12:23 / 18.09.26
80.90 1.74%
Roche PS
12:21 / 18.09.26
364.10 0.80%
Alcon N
12:18 / 18.09.26
53.78 0.64%
Lonza N
12:23 / 18.09.26
548.40 0.62%

Flop 5zur Gesamtübersicht

Swisscom N
12:23 / 18.09.26
650.50 -3.13%
Nestlé N
12:23 / 18.09.26
76.59 -2.22%
Kühne + Nagel N
12:22 / 18.09.26
213.40 -1.43%
Richemont N
12:22 / 18.09.26
169.55 -1.17%
Zurich Insurance N
12:21 / 18.09.26
601.40 -1.02%
NAME INTRADAY KURS +/-%
SPI
12:21 / 18.09.26
19'702.88 0.04%

Top 5zur Gesamtübersicht

ams-OSRAM I
12:19 / 18.09.26
17.380 4.13%
DocMorris N
12:15 / 18.09.26
10.800 3.85%
Addex N
11:34 / 18.09.26
0.0230 3.60%
Sensirion N
11:49 / 18.09.26
79.50 3.25%
Santhera Pharm Hl N
12:22 / 18.09.26
16.220 3.05%

Flop 5zur Gesamtübersicht

Highlight I
11:21 / 18.09.26
4.240 -14.86%
Asmallworld N
10:36 / 18.09.26
0.5800 -6.45%
Huber+Suhner N
12:21 / 18.09.26
164.40 -4.20%
Rieter N
12:22 / 18.09.26
2.365 -4.06%
Relief Therapeutics N
12:06 / 18.09.26
0.1554 -3.60%
NAME INTRADAY KURS +/-%
SLI
12:23 / 18.09.26
2'237.03 0.04%

Top 5zur Gesamtübersicht

Sandoz Group N
12:23 / 18.09.26
69.62 2.56%
Galderma Group N
12:23 / 18.09.26
161.75 2.47%
VAT N
12:22 / 18.09.26
608.40 2.25%
Logitech N
12:22 / 18.09.26
85.86 1.83%
ABB N
12:23 / 18.09.26
80.90 1.74%

Flop 5zur Gesamtübersicht

Swisscom N
12:23 / 18.09.26
650.50 -3.13%
Nestlé N
12:23 / 18.09.26
76.59 -2.22%
Helvetia Baloise N
12:15 / 18.09.26
220.20 -2.22%
Lindt PS
12:19 / 18.09.26
8'540.00 -1.61%
Kühne + Nagel N
12:22 / 18.09.26
213.40 -1.43%
NAME INTRADAY KURS +/-%
SMIM
12:23 / 18.09.26
3'081.79 0.58%

Top 5zur Gesamtübersicht

Belimo N
12:22 / 18.09.26
802.00 2.95%
Sandoz Group N
12:23 / 18.09.26
69.62 2.56%
Galderma Group N
12:23 / 18.09.26
161.75 2.47%
Adecco N
12:21 / 18.09.26
25.02 2.29%
VAT N
12:22 / 18.09.26
608.40 2.25%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
12:15 / 18.09.26
220.20 -2.22%
Sunrise N
12:21 / 18.09.26
40.86 -2.01%
Lindt PS
12:19 / 18.09.26
8'540.00 -1.61%
Lindt N
12:08 / 18.09.26
88'600.00 -1.23%
Barry Callebaut N
12:23 / 18.09.26
1'110.00 -1.07%

Management Transaktionen

Titel Typ Mio. Kurs
15.09.26 Warteck Invest AG Kauf 0.02 967.35
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
15.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 65.90
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 0.29 28.50
15.09.26 Partners Group Holding AG Kauf 8.50 1'000.00
15.09.26 St.Galler Kantonalbank AG Verk. 0.13 669.82
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 97.66 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