×

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
  • 12.08.2026 - 13:29:11
  • 4'071.99
  • -0.55%
  • -22.34
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
13:27:58 / 12.08.26
79.38 -0.99% -0.79 79.36 79.38 808'592
Novartis N
13:29:09 / 12.08.26
123.92 -1.54% -1.94 123.88 123.92 343'552
Partners N
13:23:44 / 12.08.26
734.80 -0.62% -4.60 734.60 735.00 16'768
PSP N
13:28:21 / 12.08.26
145.00 0.62% 0.90 144.90 145.10 5'453
Richemont N
13:29:01 / 12.08.26
195.65 -2.18% -4.35 195.60 195.70 148'348
Roche I
13:26:03 / 12.08.26
368.20 -1.55% -5.80 368.20 368.60 5'245
Roche PS
13:28:59 / 12.08.26
363.00 -1.60% -5.90 362.90 363.00 111'256
Sandoz Group N
13:27:58 / 12.08.26
71.86 -0.28% -0.20 71.84 71.88 128'949
Schindler N
13:14:54 / 12.08.26
255.00 0.39% 1.00 254.50 255.00 10'239
Schindler PS
13:24:05 / 12.08.26
262.00 0.00% 0.00 262.00 262.20 12'771
SGS Rg
13:20:41 / 12.08.26
94.78 -1.27% -1.22 94.80 94.84 37'310
SIG Group N
13:22:50 / 12.08.26
15.340 -0.20% -0.03 15.350 15.370 80'347
Sika N
13:28:39 / 12.08.26
195.70 1.11% 2.15 195.75 195.85 65'002
SMI Expanded PR
13:29:14 / 12.08.26
1'983.53 -0.55% -10.88
SMI Expanded TR
13:29:14 / 12.08.26
4'072.01 -0.55% -22.32
Sonova N
13:20:36 / 12.08.26
240.40 0.59% 1.40 240.40 240.60 16'650
Straumann N
13:28:31 / 12.08.26
104.35 0.00% 0.00 104.35 104.50 36'422
Swiss Life N
13:28:32 / 12.08.26
942.00 0.17% 1.60 941.40 941.80 13'307
Swiss Prime Site N
13:23:42 / 12.08.26
128.90 0.55% 0.70 128.70 128.90 9'298
Swiss Re N
13:28:29 / 12.08.26
137.25 0.29% 0.40 137.25 137.35 163'334
Swisscom N
13:08:55 / 12.08.26
635.50 0.00% 0.00 635.00 635.50 4'738
Swissquote Grp Rg
13:25:10 / 12.08.26
42.44 -0.09% -0.04 42.44 42.52 55'354
Temenos N
13:28:00 / 12.08.26
72.65 1.54% 1.10 72.55 72.70 47'751
The Swatch Group I
13:27:51 / 12.08.26
192.85 -0.46% -0.90 192.65 192.85 5'646
UBS N
13:28:22 / 12.08.26
43.82 0.39% 0.17 43.81 43.82 660'698
85.14
0.59%
564.40
-1.91%
79.38
-0.99%
123.92
-1.54%
734.80
-0.62%
145.00
0.62%
368.20
-1.55%
363.00
-1.60%
71.86
-0.28%
255.00
0.39%
262.00
0.00%
94.78
-1.27%
15.34
-0.20%
195.70
1.11%
240.40
0.59%
128.90
0.55%
104.35
0.00%
41.60
-1.56%
942.00
0.17%
137.25
0.29%
635.50
0.00%
42.44
-0.09%
72.65
1.54%
192.85
-0.46%
43.82
0.39%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Givaudan N
13:25:31 / 12.08.26
3'297.00 5.40% -16.39% -3.11% -2.74% 18.13% -1.14% 16.27%
Swiss Prime Site N
13:23:42 / 12.08.26
128.90 4.06% 29.76% -0.15% -0.23% -2.72% 13.37% 52.44%
Avolta N
13:19:18 / 12.08.26
49.28 3.82% 34.67% -0.28% 0.16% 6.90% 9.22% 16.25%
Logitech N
13:29:11 / 12.08.26
85.14 3.80% 12.79% 0.33% 5.27% 4.06% 7.01% 43.12%
Swiss Re N
13:28:29 / 12.08.26
137.25 3.01% 4.31% 0.73% 2.20% 9.15% -8.89% 60.66%
Helvetia Baloise N
13:23:11 / 12.08.26
215.40 2.68% 43.78% -0.37% 1.41% -0.92% 3.26% 62.60%
Swiss Life N
13:28:32 / 12.08.26
942.00 2.57% 34.42% -0.53% -0.08% 10.67% 5.82% 70.42%
Adecco N
13:28:15 / 12.08.26
23.42 2.16% 5.64% 0.00% 31.80% 51.10% -10.41% -36.51%
Nestlé N
13:27:58 / 12.08.26
79.38 1.82% 7.06% -2.42% -5.34% 0.94% 9.96% -22.97%
PSP N
13:28:21 / 12.08.26
145.00 0.42% 11.79% 1.33% 1.19% -3.27% 6.46% 39.63%
Sunrise N
13:18:07 / 12.08.26
41.60 -0.38% 7.48% -0.43% -0.62% -4.01% -7.68% 0.00%
Georg Fischer N
13:20:46 / 12.08.26
53.00 -1.21% -22.87% -1.67% 16.08% 27.22% -18.71% -11.23%
Zurich Insurance N
13:27:46 / 12.08.26
590.20 -2.26% 9.17% -2.80% -2.74% 2.93% 1.44% 41.94%
Alcon N
13:28:20 / 12.08.26
58.80 -3.51% -20.60% 3.63% 6.21% 10.99% -16.07% -14.12%
Flughafen Zürich N
13:24:38 / 12.08.26
234.60 -6.91% 7.72% -1.76% -1.10% 4.64% -2.01% 27.95%
Holcim N
13:28:14 / 12.08.26
72.48 -7.92% 61.03% -0.19% -4.63% 0.47% 6.75% 135.09%
Schindler N
13:14:54 / 12.08.26
255.00 -9.77% 2.63% -0.39% -0.58% 0.99% -12.22% 30.93%
Geberit N
13:26:24 / 12.08.26
555.40 -10.10% 8.24% -1.63% 6.77% 10.99% -12.78% 17.44%
Temenos N
13:28:00 / 12.08.26
72.65 -10.11% 11.62% 5.21% 4.53% 1.89% 1.11% -0.46%
Amrize N
13:22:06 / 12.08.26
38.73 -12.19% 0.00% -8.98% -4.89% -0.77% -6.18% 0.00%
Schindler PS
13:24:05 / 12.08.26
262.00 -12.43% 4.63% 0.15% -0.61% -0.30% -13.25% 29.00%
Swissquote Grp Rg
13:25:10 / 12.08.26
42.44 -12.77% 22.07% -3.89% 0.09% 4.89% -21.26% 130.62%
Barry Callebaut N
13:25:10 / 12.08.26
1'132.00 -14.62% -7.39% 2.35% 0.62% -8.19% 17.31% -30.31%
Galenica N
13:26:55 / 12.08.26
80.75 -16.48% 9.75% -4.61% -7.45% -3.75% -6.10% 21.52%
Lindt N
12:30:25 / 12.08.26
95'300.00 -18.38% -5.00% 0.74% -1.24% -0.42% -16.84% -9.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
13:27:58 / 12.08.26
79.38 -0.99% 80.13
09:01
79.36
11:13
87.09
22.07.26
70.29
26.01.26
808'592
Novartis N
13:29:09 / 12.08.26
123.92 -1.54% 125.56
09:02
123.56
12:26
131.50
29.07.26
107.68
05.01.26
343'552
Partners N
13:23:44 / 12.08.26
734.80 -0.62% 739.20
09:01
732.40
10:21
1'097.50
16.01.26
632.40
26.06.26
16'768
PSP N
13:28:21 / 12.08.26
145.00 0.62% 145.50
09:17
144.20
09:02
168.40
05.03.26
140.80
05.01.26
5'453
Richemont N
13:29:01 / 12.08.26
195.65 -2.18% 199.30
09:01
194.55
11:21
202.20
11.08.26
127.20
23.03.26
148'348
Roche I
13:26:03 / 12.08.26
368.20 -1.55% 372.80
09:01
367.20
09:58
381.88
24.02.26
301.20
23.03.26
5'245
Roche PS
13:28:59 / 12.08.26
363.00 -1.60% 367.60
09:02
362.20
09:58
374.90
24.02.26
291.00
23.03.26
111'256
Sandoz Group N
13:27:58 / 12.08.26
71.86 -0.28% 72.30
11:50
71.58
09:11
74.72
30.06.26
56.94
05.01.26
128'949
Schindler N
13:14:54 / 12.08.26
255.00 0.39% 255.50
09:01
253.00
09:28
299.00
05.02.26
238.00
22.07.26
10'239
Schindler PS
13:24:05 / 12.08.26
262.00 0.00% 262.60
09:02
260.00
09:44
314.20
05.02.26
246.60
22.07.26
12'771
SGS Rg
13:20:41 / 12.08.26
94.78 -1.27% 95.86
09:01
94.68
10:50
98.76
05.08.26
81.36
02.04.26
37'310
SIG Group N
13:22:50 / 12.08.26
15.340 -0.20% 15.370
11:20
15.210
09:27
15.810
05.08.26
10.510
23.03.26
80'347
Sika N
13:28:39 / 12.08.26
195.70 1.11% 195.75
13:18
193.05
09:10
197.60
06.08.26
120.35
23.03.26
65'002
SMI Expanded PR
13:29:14 / 12.08.26
1'983.53 -0.55% 1'992.45
09:02
1'980.22
11:17
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
13:29:14 / 12.08.26
4'072.01 -0.55% 4'090.33
09:02
4'065.23
11:17
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
13:20:36 / 12.08.26
240.40 0.59% 240.60
12:58
237.20
09:09
163.00
23.03.26
16'650
Straumann N
13:28:31 / 12.08.26
104.35 0.00% 104.75
09:12
103.40
09:26
109.80
01.07.26
73.02
23.03.26
36'422
Swiss Life N
13:28:32 / 12.08.26
942.00 0.17% 944.00
09:02
937.60
11:07
962.20
05.08.26
793.00
12.03.26
13'307
Swiss Prime Site N
13:23:42 / 12.08.26
128.90 0.55% 129.10
09:18
128.10
09:57
147.60
27.02.26
120.30
13.01.26
9'298
Swiss Re N
13:28:29 / 12.08.26
137.25 0.29% 137.50
11:44
135.85
09:28
138.90
20.07.26
114.05
02.06.26
163'334
Swisscom N
13:08:55 / 12.08.26
635.50 0.00% 637.00
10:33
634.50
09:02
727.00
10.03.26
570.50
05.01.26
4'738
Swissquote Grp Rg
13:25:10 / 12.08.26
42.44 -0.09% 42.82
11:33
42.24
09:01
50.90
06.01.26
36.20
23.03.26
55'354
Temenos N
13:28:00 / 12.08.26
72.65 1.54% 73.00
09:01
71.40
09:14
87.00
15.01.26
59.20
23.07.26
47'751
The Swatch Group I
13:27:51 / 12.08.26
192.85 -0.46% 194.50
09:01
191.35
11:23
223.10
02.06.26
161.00
19.03.26
5'646
UBS N
13:28:22 / 12.08.26
43.82 0.39% 43.93
11:50
43.45
10:02
44.44
15.07.26
28.25
23.03.26
660'698

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:29 / 12.08.26
14'475.24 -0.69%
Eurozone 50
13:44 / 12.08.26
675.26 0.30%
L&S Dax
13:44 / 12.08.26
26'516.00 0.45%
S&P 500 (ETF SPY)
02:04 / 12.08.26
770.56 -0.32%
VSMI Vola-Index
13:29 / 12.08.26
13.479 -0.70%
EUR/CHF
13:44 / 12.08.26
0.9368 0.10%
USD/CHF
13:44 / 12.08.26
0.8118 0.11%
Gold 1 Uz
13:44 / 12.08.26
4'413.57 1.03%
Rohöl Brent
13:44 / 12.08.26
88.97 0.02%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:29 / 12.08.26
14'475.24 -0.69%

Top 5zur Gesamtübersicht

ABB N
13:29 / 12.08.26
83.90 1.52%
Amrize N
13:22 / 12.08.26
38.73 1.23%
Holcim N
13:29 / 12.08.26
72.46 1.20%
Sika N
13:28 / 12.08.26
195.70 1.11%
Kühne + Nagel N
13:26 / 12.08.26
199.25 0.81%

Flop 5zur Gesamtübersicht

Alcon N
13:28 / 12.08.26
58.80 -3.70%
Richemont N
13:29 / 12.08.26
195.65 -2.18%
Lonza N
13:25 / 12.08.26
564.40 -1.91%
Roche PS
13:28 / 12.08.26
363.00 -1.60%
Novartis N
13:29 / 12.08.26
123.92 -1.54%
NAME INTRADAY KURS +/-%
SPI
13:27 / 12.08.26
20'411.08 -0.49%

Top 5zur Gesamtübersicht

ams-OSRAM I
13:29 / 12.08.26
20.30 5.78%
IVF Hartmann N
12:52 / 12.08.26
134.00 5.10%
Montana Aero N
13:22 / 12.08.26
26.70 4.50%
Clariant N
13:20 / 12.08.26
10.470 4.28%
Interroll N
13:24 / 12.08.26
1'538.00 3.92%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
11:12 / 12.08.26
2.050 -4.65%
Addex N
13:08 / 12.08.26
0.0400 -3.85%
Alcon N
13:28 / 12.08.26
58.80 -3.70%
Relief Therapeutics N
13:15 / 12.08.26
0.2270 -2.78%
GAM N
11:41 / 12.08.26
0.0778 -2.75%
NAME INTRADAY KURS +/-%
SLI
13:29 / 12.08.26
2'328.09 -0.41%

Top 5zur Gesamtübersicht

VAT N
13:27 / 12.08.26
643.40 1.97%
ABB N
13:29 / 12.08.26
83.90 1.52%
Amrize N
13:22 / 12.08.26
38.73 1.23%
Holcim N
13:29 / 12.08.26
72.46 1.20%
Sika N
13:28 / 12.08.26
195.70 1.11%

Flop 5zur Gesamtübersicht

Alcon N
13:28 / 12.08.26
58.80 -3.70%
Richemont N
13:29 / 12.08.26
195.65 -2.18%
Lonza N
13:25 / 12.08.26
564.40 -1.91%
Roche PS
13:28 / 12.08.26
363.00 -1.60%
Novartis N
13:29 / 12.08.26
123.92 -1.54%
NAME INTRADAY KURS +/-%
SMIM
13:29 / 12.08.26
3'211.53 0.18%

Top 5zur Gesamtübersicht

Clariant N
13:20 / 12.08.26
10.470 4.28%
Accelleron N
13:28 / 12.08.26
76.40 2.34%
VAT N
13:27 / 12.08.26
643.40 1.97%
Temenos N
13:28 / 12.08.26
72.65 1.54%
Barry Callebaut N
13:25 / 12.08.26
1'132.00 1.52%

Flop 5zur Gesamtübersicht

Sunrise N
13:18 / 12.08.26
41.60 -1.56%
Roche I
13:26 / 12.08.26
368.20 -1.55%
SGS Rg
13:20 / 12.08.26
94.78 -1.27%
Galenica N
13:26 / 12.08.26
80.75 -1.04%
Adecco N
13:28 / 12.08.26
23.42 -0.85%

Management Transaktionen

Titel Typ Mio. Kurs
06.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.05 1'576.33
06.08.26 Vontobel Holding AG Verk. 0.41 87.10
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 ABB Ltd Verk. 0.20 82.12
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.01 465.00
04.08.26 Compagnie Financière Richemont SA Verk. 1.72 193.29
04.08.26 Alpine Select AG Kauf 0.02 10.01
03.08.26 The Swatch Group AG Verk. 0.11 36.01
03.08.26 Ascom Holding AG Kauf 0.05 5.09

Der Warenprüfkonzern dürfte sich im Herbst neue Mittelfristziele geben, die Erwartungen sind hoch. Ausserdem: Skan muss liefern, Holcim wiederholt das «Buebetrickli», Nestlé und der Erfolg von Galderma, Tecan enttäuscht und Temenos ist auf Kurs.

12.08.2026