×

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
  • 25.09.2026 - 09:48:05
  • 3'941.31
  • 0.57%
  • 22.17
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
09:48:06 / 25.09.26
77.44 -0.64% -0.50 77.42 77.45 244'406
Novartis N
09:48:05 / 25.09.26
119.32 0.30% 0.36 119.28 119.30 208'697
Partners N
09:48:05 / 25.09.26
600.40 1.59% 9.40 600.20 600.60 11'764
PSP N
09:47:09 / 25.09.26
147.20 0.48% 0.70 147.20 147.40 1'943
Richemont N
09:48:05 / 25.09.26
172.20 0.94% 1.60 172.20 172.30 27'022
Roche I
09:42:23 / 25.09.26
376.00 -0.11% -0.40 375.80 376.20 848
Roche PS
09:48:04 / 25.09.26
362.80 -0.17% -0.60 362.70 362.80 36'891
Sandoz Group N
09:47:35 / 25.09.26
70.52 -0.37% -0.26 70.48 70.52 111'543
Schindler N
09:47:47 / 25.09.26
257.50 1.98% 5.00 257.00 257.50 3'010
Schindler PS
09:42:48 / 25.09.26
262.00 1.55% 4.00 262.00 262.20 4'426
SGS Rg
09:48:01 / 25.09.26
94.70 0.25% 0.24 94.66 94.72 11'178
SIG Group N
09:45:03 / 25.09.26
13.360 1.44% 0.19 13.360 13.380 42'221
Sika N
09:46:59 / 25.09.26
183.45 0.74% 1.35 183.35 183.45 11'663
SMI Expanded PR
09:48:07 / 25.09.26
1'917.50 0.56% 10.72
SMI Expanded TR
09:48:07 / 25.09.26
3'941.17 0.56% 22.03
Sonova N
09:44:04 / 25.09.26
241.00 0.50% 1.20 240.40 240.60 3'405
Straumann N
09:47:05 / 25.09.26
98.08 1.76% 1.70 98.06 98.12 24'303
Swiss Life N
09:47:58 / 25.09.26
910.60 0.82% 7.40 910.00 910.60 3'819
Swiss Prime Site N
09:43:12 / 25.09.26
125.50 0.48% 0.60 125.50 125.70 2'109
Swiss Re N
09:48:04 / 25.09.26
142.90 0.56% 0.80 142.85 142.95 55'510
Swisscom N
09:47:14 / 25.09.26
659.50 0.46% 3.00 659.00 660.00 2'380
Swissquote Grp Rg
09:45:34 / 25.09.26
38.12 0.00% 0.00 38.12 38.18 22'320
Temenos N
09:45:22 / 25.09.26
67.15 0.07% 0.05 67.10 67.20 9'673
The Swatch Group I
09:45:03 / 25.09.26
182.65 1.61% 2.90 182.55 182.75 3'406
UBS N
09:47:59 / 25.09.26
40.64 3.09% 1.22 40.64 40.66 790'683
82.52
-0.12%
567.20
-0.49%
77.44
-0.64%
119.32
0.30%
600.40
1.59%
147.20
0.48%
376.00
-0.11%
362.80
-0.17%
70.52
-0.37%
257.50
1.98%
262.00
1.55%
94.70
0.25%
13.36
1.44%
183.45
0.74%
241.00
0.50%
125.50
0.48%
98.08
1.76%
40.90
1.04%
910.60
0.82%
142.90
0.56%
659.50
0.46%
38.12
0.00%
67.15
0.07%
182.65
1.61%
40.64
3.09%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Straumann N
09:47:05 / 25.09.26
98.08 3.12% -15.64% 3.70% 5.24% -8.89% 12.81% -22.27%
PSP N
09:47:09 / 25.09.26
147.20 2.09% 13.65% -0.67% 0.68% 2.58% 9.77% 35.02%
Helvetia Baloise N
09:47:47 / 25.09.26
213.60 1.82% 42.57% -3.52% -0.56% 0.85% 9.65% 63.34%
Swiss Prime Site N
09:43:12 / 25.09.26
125.50 1.38% 26.42% -0.24% -1.18% -4.85% 14.61% 47.72%
Logitech N
09:47:33 / 25.09.26
82.52 1.32% 10.10% -0.65% 3.30% 6.64% -4.42% 28.97%
Galderma Group N
09:47:05 / 25.09.26
164.30 0.09% 61.22% 3.89% -3.89% -8.49% 21.34% 0.00%
Richemont N
09:48:05 / 25.09.26
172.20 -0.84% 23.71% 1.98% -11.49% -6.51% 15.45% 45.75%
Nestlé N
09:48:06 / 25.09.26
77.44 -1.02% 4.09% 1.53% -1.50% -8.41% 8.86% -27.09%
Swiss Life N
09:47:58 / 25.09.26
910.60 -1.48% 29.10% -1.47% -1.17% 0.69% 8.04% 57.52%
Zurich Insurance N
09:47:17 / 25.09.26
580.60 -3.76% 7.50% -2.68% -2.22% -4.44% 3.31% 35.68%
Sunrise N
09:47:51 / 25.09.26
40.90 -4.57% 2.95% 2.40% -3.58% 3.81% -11.51% 0.00%
Schindler N
09:47:47 / 25.09.26
257.50 -10.30% 2.02% 4.04% 0.00% -1.72% -9.65% 40.75%
Avolta N
09:44:03 / 25.09.26
42.66 -11.29% 15.08% 1.96% -7.66% -22.15% -5.62% 17.14%
Geberit N
09:45:58 / 25.09.26
544.00 -12.88% 4.90% 0.93% -5.85% 0.00% -7.04% 19.61%
Schindler PS
09:42:48 / 25.09.26
262.00 -13.77% 3.04% 3.89% -0.83% -3.46% -12.67% 38.23%
Barry Callebaut N
09:36:48 / 25.09.26
1'115.00 -14.17% -6.89% 0.63% 0.72% -5.11% 2.01% -23.43%
Holcim N
09:48:05 / 25.09.26
67.02 -14.71% 49.16% -0.80% -8.22% -12.98% -0.45% 124.51%
Temenos N
09:45:22 / 25.09.26
67.15 -15.70% 4.68% -0.37% -11.00% -3.52% 5.66% 2.98%
Alcon N
09:47:56 / 25.09.26
53.16 -15.74% -30.66% -0.93% -8.19% -3.42% -9.81% -25.05%
Galenica N
09:47:52 / 25.09.26
82.65 -15.76% 10.69% 1.29% -2.02% -4.34% -2.59% 18.76%
Flughafen Zürich N
09:47:12 / 25.09.26
202.40 -20.73% -8.27% 1.20% -2.79% -20.31% -15.31% 15.98%
Swissquote Grp Rg
09:45:34 / 25.09.26
38.12 -21.72% 9.54% -1.35% -10.09% -5.13% -26.62% 118.95%
Lindt N
09:32:26 / 25.09.26
88'700.00 -23.37% -10.80% -1.33% -1.77% -9.77% -26.21% -12.20%
Lindt PS
09:45:59 / 25.09.26
8'560.00 -25.93% -14.75% -0.64% -1.78% -11.16% -30.41% -16.08%
Amrize N
09:47:26 / 25.09.26
31.16 -28.85% 0.00% 0.48% -13.20% -27.82% -17.13% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
09:48:06 / 25.09.26
77.44 -0.64% 77.96
09:07
77.42
09:46
87.09
22.07.26
70.29
26.01.26
244'406
Novartis N
09:48:05 / 25.09.26
119.32 0.30% 119.44
09:41
118.40
09:03
132.68
03.09.26
107.68
05.01.26
208'697
Partners N
09:48:05 / 25.09.26
600.40 1.59% 601.00
09:43
594.40
09:16
1'097.50
16.01.26
591.00
24.09.26
11'764
PSP N
09:47:09 / 25.09.26
147.20 0.48% 147.50
09:02
146.60
09:01
168.40
05.03.26
140.40
18.08.26
1'943
Richemont N
09:48:05 / 25.09.26
172.20 0.94% 173.10
09:31
172.05
09:35
202.20
11.08.26
127.20
23.03.26
27'022
Roche I
09:42:23 / 25.09.26
376.00 -0.11% 377.80
09:31
375.40
09:02
383.00
26.08.26
301.20
23.03.26
848
Roche PS
09:48:04 / 25.09.26
362.80 -0.17% 364.60
09:29
362.40
09:04
375.80
26.08.26
291.00
23.03.26
36'891
Sandoz Group N
09:47:35 / 25.09.26
70.52 -0.37% 70.88
09:01
70.24
09:02
75.90
17.08.26
56.94
05.01.26
111'543
Schindler N
09:47:47 / 25.09.26
257.50 1.98% 257.50
09:47
254.50
09:01
299.00
05.02.26
238.00
22.07.26
3'010
Schindler PS
09:42:48 / 25.09.26
262.00 1.55% 262.20
09:32
259.00
09:02
314.20
05.02.26
246.60
22.07.26
4'426
SGS Rg
09:48:01 / 25.09.26
94.70 0.25% 94.94
09:32
94.34
09:16
98.76
05.08.26
81.36
02.04.26
11'178
SIG Group N
09:45:03 / 25.09.26
13.360 1.44% 13.380
09:41
13.230
09:01
15.810
05.08.26
10.510
23.03.26
42'221
Sika N
09:46:59 / 25.09.26
183.45 0.74% 184.70
09:01
182.80
09:19
197.60
06.08.26
120.35
23.03.26
11'663
SMI Expanded PR
09:48:07 / 25.09.26
1'917.50 0.56% 1'921.78
09:30
1'914.46
09:03
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
09:48:07 / 25.09.26
3'941.17 0.56% 3'949.97
09:30
3'934.92
09:03
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
09:44:04 / 25.09.26
241.00 0.50% 241.80
09:30
240.60
09:01
248.00
24.08.26
163.00
23.03.26
3'405
Straumann N
09:47:05 / 25.09.26
98.08 1.76% 98.60
09:26
96.98
09:01
109.80
01.07.26
73.02
23.03.26
24'303
Swiss Life N
09:47:58 / 25.09.26
910.60 0.82% 912.40
09:30
905.00
09:01
962.20
05.08.26
793.00
12.03.26
3'819
Swiss Prime Site N
09:43:12 / 25.09.26
125.50 0.48% 125.90
09:32
125.20
09:01
147.60
27.02.26
120.30
13.01.26
2'109
Swiss Re N
09:48:04 / 25.09.26
142.90 0.56% 143.00
09:43
142.05
09:01
144.20
03.09.26
114.05
02.06.26
55'510
Swisscom N
09:47:14 / 25.09.26
659.50 0.46% 660.50
09:17
655.00
09:01
727.00
10.03.26
570.50
05.01.26
2'380
Swissquote Grp Rg
09:45:34 / 25.09.26
38.12 0.00% 38.52
09:01
37.92
09:07
50.90
06.01.26
36.20
23.03.26
22'320
Temenos N
09:45:22 / 25.09.26
67.15 0.07% 67.20
09:01
66.60
09:26
87.00
15.01.26
59.20
23.07.26
9'673
The Swatch Group I
09:45:03 / 25.09.26
182.65 1.61% 183.45
09:33
180.95
09:04
223.10
02.06.26
161.00
19.03.26
3'406
UBS N
09:47:59 / 25.09.26
40.64 3.09% 40.70
09:46
40.08
09:03
45.04
08.09.26
28.25
23.03.26
790'683

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:48 / 25.09.26
13'978.89 0.53%
Eurozone 50
10:03 / 25.09.26
647.30 0.64%
L&S Dax
10:03 / 25.09.26
25'385.00 0.11%
S&P 500 (ETF SPY)
02:04 / 25.09.26
767.18 -0.08%
VSMI Vola-Index
09:48 / 25.09.26
14.326 -2.09%
EUR/CHF
10:03 / 25.09.26
0.9444 0.25%
USD/CHF
10:03 / 25.09.26
0.8293 0.19%
Gold 1 Uz
10:02 / 25.09.26
4'276.26 -0.05%
Rohöl Brent
10:03 / 25.09.26
99.43 -1.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:48 / 25.09.26
13'978.89 0.53%

Top 5zur Gesamtübersicht

UBS N
09:48 / 25.09.26
40.66 3.15%
ABB N
09:48 / 25.09.26
81.90 1.74%
Partners N
09:48 / 25.09.26
600.40 1.59%
Galderma Group N
09:47 / 25.09.26
164.30 1.26%
Holcim N
09:48 / 25.09.26
67.02 1.06%

Flop 5zur Gesamtübersicht

Nestlé N
09:48 / 25.09.26
77.44 -0.64%
Lonza N
09:48 / 25.09.26
566.60 -0.60%
Sandoz Group N
09:47 / 25.09.26
70.52 -0.37%
Alcon N
09:47 / 25.09.26
53.16 -0.30%
Roche PS
09:48 / 25.09.26
362.80 -0.17%
NAME INTRADAY KURS +/-%
SPI
09:48 / 25.09.26
19'816.86 0.56%

Top 5zur Gesamtübersicht

BioVersys N
09:35 / 25.09.26
27.30 7.48%
Addex N
09:30 / 25.09.26
0.0260 6.56%
DocMorris N
09:45 / 25.09.26
11.150 4.30%
IVF Hartmann N
09:21 / 25.09.26
129.00 4.03%
LEM N
09:47 / 25.09.26
654.00 3.32%

Flop 5zur Gesamtübersicht

Feintool N
09:01 / 25.09.26
11.000 -9.84%
Asmallworld N
09:42 / 25.09.26
0.7000 -6.67%
ams-OSRAM I
09:46 / 25.09.26
20.16 -2.70%
Relief Therapeutics N
09:39 / 25.09.26
0.1422 -2.47%
Clariant N
09:45 / 25.09.26
10.550 -2.13%
NAME INTRADAY KURS +/-%
SLI
09:48 / 25.09.26
2'250.31 0.58%

Top 5zur Gesamtübersicht

UBS N
09:48 / 25.09.26
40.66 3.15%
VAT N
09:48 / 25.09.26
658.20 1.98%
ABB N
09:48 / 25.09.26
81.90 1.74%
Straumann N
09:48 / 25.09.26
98.00 1.68%
Partners N
09:48 / 25.09.26
600.40 1.59%

Flop 5zur Gesamtübersicht

Nestlé N
09:48 / 25.09.26
77.44 -0.64%
Lonza N
09:48 / 25.09.26
566.60 -0.60%
Sandoz Group N
09:47 / 25.09.26
70.52 -0.37%
Alcon N
09:47 / 25.09.26
53.16 -0.30%
Lindt PS
09:45 / 25.09.26
8'560.00 -0.29%
NAME INTRADAY KURS +/-%
SMIM
09:48 / 25.09.26
3'122.28 0.75%

Top 5zur Gesamtübersicht

Belimo N
09:47 / 25.09.26
828.50 2.47%
Avolta N
09:44 / 25.09.26
42.66 2.01%
VAT N
09:48 / 25.09.26
658.20 1.98%
Schindler N
09:47 / 25.09.26
257.50 1.98%
Straumann N
09:48 / 25.09.26
98.00 1.68%

Flop 5zur Gesamtübersicht

Adecco N
09:48 / 25.09.26
24.30 -0.65%
Lindt N
09:32 / 25.09.26
88'700.00 -0.56%
Barry Callebaut N
09:36 / 25.09.26
1'115.00 -0.54%
Ems-Chemie N
09:44 / 25.09.26
820.00 -0.30%
Lindt PS
09:45 / 25.09.26
8'560.00 -0.29%

Management Transaktionen

Titel Typ Mio. Kurs
22.09.26 Kuros Biosciences Ltd. Kauf 0.03 17.00
22.09.26 Medacta Group SA Kauf 0.10 113.80
22.09.26 Zurich Insurance Group AG Verk. 2.38 594.38
21.09.26 Infracore SA Kauf 0.05 48.90
21.09.26 Medacta Group SA Kauf 0.26 112.72
21.09.26 Kühne + Nagel International AG Kauf 0.75 223.40
21.09.26 Swiss Life Holding AG Verk. 4.65 930.48
21.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.04 69.43
21.09.26 Luzerner Kantonalbank AG Kauf 0.02 116.75
21.09.26 Swiss Re AG Kauf 0.02 21'000.00

Die Wirtschaft expandiert stärker als gedacht, zeigen die jüngsten Konjunkturdaten und Indikatoren. Für Investoren kommt es darauf an, trotz der berechtigten Kritik an der Berliner Politik nicht die Renditechancen zu verpassen.

24.09.2026