×

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
  • 17.08.2026 - 17:31:39
  • 4'024.16
  • -0.61%
  • -24.75
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:33:15 / 17.08.26
78.71 -2.84% -2.30 0.0000 78.65 2'268'220
Novartis N
17:39:30 / 17.08.26
123.40 0.78% 0.96 122.00 123.50 1'205'627
Partners N
17:33:15 / 17.08.26
717.60 -1.35% -9.80 715.00 730.00 51'571
PSP N
17:31:39 / 17.08.26
142.30 -1.04% -1.50 142.00 143.60 52'656
Richemont N
17:37:14 / 17.08.26
186.40 -3.14% -6.05 185.15 188.90 769'120
Roche I
17:31:39 / 17.08.26
362.80 0.28% 1.00 360.00 367.80 17'748
Roche PS
17:37:41 / 17.08.26
356.10 0.28% 1.00 355.20 356.00 495'395
Sandoz Group N
17:31:56 / 17.08.26
74.90 2.60% 1.90 74.90 0.0000 1'162'243
Schindler N
17:31:39 / 17.08.26
251.00 -0.40% -1.00 250.00 256.00 18'982
Schindler PS
17:31:39 / 17.08.26
256.80 -0.70% -1.80 255.00 259.60 68'566
SGS Rg
17:31:39 / 17.08.26
93.48 -1.00% -0.94 92.98 94.90 183'584
SIG Group N
17:35:48 / 17.08.26
12.740 -17.59% -2.72 0.0000 0.0000 4'783'966
Sika N
17:33:15 / 17.08.26
188.75 -1.10% -2.10 188.00 189.00 234'970
SMI Expanded PR
17:31:39 / 17.08.26
1'960.22 -0.61% -12.06
SMI Expanded TR
17:31:39 / 17.08.26
4'024.16 -0.61% -24.75
Sonova N
17:31:39 / 17.08.26
239.00 -0.67% -1.60 236.00 240.00 82'622
Straumann N
17:31:39 / 17.08.26
100.45 -1.86% -1.90 100.00 103.00 191'686
Swiss Life N
17:37:20 / 17.08.26
934.20 -0.19% -1.80 938.00 940.00 25'347
Swiss Prime Site N
17:31:39 / 17.08.26
127.00 -0.94% -1.20 126.80 128.00 59'916
Swiss Re N
17:38:50 / 17.08.26
140.45 0.72% 1.00 0.0000 0.0000 637'320
Swisscom N
17:31:39 / 17.08.26
633.00 -0.94% -6.00 630.00 641.50 31'108
Swissquote Grp Rg
17:35:12 / 17.08.26
37.90 0.96% 0.36 0.0000 37.94 521'027
Temenos N
17:31:39 / 17.08.26
74.75 0.20% 0.15 72.00 0.0000 156'883
The Swatch Group I
17:31:39 / 17.08.26
189.25 -3.71% -7.30 185.00 190.00 72'170
UBS N
17:35:15 / 17.08.26
43.55 0.00% 0.00 43.50 0.0000 1'818'928
82.56
-1.46%
566.40
0.68%
78.71
-2.84%
123.40
0.78%
717.60
-1.35%
142.30
-1.04%
362.80
0.28%
356.10
0.28%
74.90
2.60%
251.00
-0.40%
256.80
-0.70%
93.48
-1.00%
12.74
-17.59%
188.75
-1.10%
239.00
-0.67%
127.00
-0.94%
100.45
-1.86%
41.84
-0.05%
934.20
-0.19%
140.45
0.72%
633.00
-0.94%
37.90
0.96%
74.75
0.20%
189.25
-3.71%
43.55
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lonza N
17:31:39 / 17.08.26
566.40 4.61% 5.00% -2.28% 0.25% 14.16% 1.91% 13.84%
Swiss Prime Site N
17:31:39 / 17.08.26
127.00 4.06% 29.76% -1.24% -4.58% -1.38% 12.39% 52.80%
Givaudan N
17:31:39 / 17.08.26
3'184.00 3.97% -17.52% -5.74% -6.38% 13.50% -4.81% 14.17%
SGS Rg
17:31:39 / 17.08.26
93.48 3.92% 3.90% -3.31% -1.23% 7.71% 14.50% 12.97%
Nestlé N
17:33:15 / 17.08.26
78.71 2.88% 8.19% -2.36% -8.19% 2.83% 9.00% -22.48%
Helvetia Baloise N
17:31:39 / 17.08.26
215.80 2.87% 44.04% -0.92% 1.79% 1.13% 1.12% 62.05%
Logitech N
17:31:39 / 17.08.26
82.56 2.75% 11.65% -3.66% -0.05% -4.10% 4.01% 40.90%
Adecco N
17:31:39 / 17.08.26
23.18 2.25% 5.72% -3.09% 14.41% 51.83% -10.16% -36.89%
Swiss Life N
17:37:20 / 17.08.26
934.20 2.09% 33.79% -2.10% -0.93% 8.84% 3.52% 68.95%
PSP N
17:31:39 / 17.08.26
142.30 0.21% 11.56% -0.56% -3.59% -2.18% 3.49% 39.48%
Sunrise N
17:31:39 / 17.08.26
41.84 -1.32% 6.46% 0.05% -0.66% -2.29% -7.68% 0.00%
Zurich Insurance N
17:38:09 / 17.08.26
592.00 -1.50% 10.02% -0.34% -4.49% 4.44% 0.68% 42.95%
Georg Fischer N
17:31:40 / 17.08.26
52.20 -2.15% -23.60% -0.57% 3.57% 22.49% -18.63% -10.57%
Alcon N
17:31:39 / 17.08.26
58.88 -4.11% -21.09% 0.96% 3.74% 13.89% -17.67% -15.39%
Temenos N
17:31:39 / 17.08.26
74.75 -6.28% 16.38% 3.68% 9.28% 11.68% 4.04% 3.30%
Holcim N
17:31:39 / 17.08.26
71.32 -7.87% 61.12% 0.25% -4.52% -2.98% 5.91% 134.91%
Flughafen Zürich N
17:31:39 / 17.08.26
224.60 -8.66% 5.70% -4.51% -3.61% 1.50% -7.57% 26.03%
Schindler N
17:31:39 / 17.08.26
251.00 -10.48% 1.82% -1.95% -3.46% 0.80% -13.45% 30.43%
Geberit N
17:31:39 / 17.08.26
533.00 -12.36% 5.52% -4.17% 2.62% 7.40% -15.05% 13.91%
Barry Callebaut N
17:31:39 / 17.08.26
1'120.00 -13.02% -5.65% -0.44% 0.18% -6.12% 20.43% -28.64%
Amrize N
17:31:39 / 17.08.26
37.25 -13.11% 0.00% -1.25% -6.55% -3.00% -8.95% 0.00%
Schindler PS
17:31:39 / 17.08.26
256.80 -13.57% 3.27% -2.43% -4.75% -0.15% -14.68% 26.95%
Galenica N
17:31:39 / 17.08.26
80.95 -16.99% 9.08% -1.52% -9.45% -2.76% -3.52% 19.44%
Lindt N
17:31:39 / 17.08.26
95'200.00 -17.70% -4.20% -1.14% -2.46% -0.62% -17.22% -8.24%
Lindt PS
17:33:15 / 17.08.26
9'345.00 -18.90% -6.65% -2.10% -2.61% -0.32% -18.53% -10.65%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:33:15 / 17.08.26
78.71 -2.84% 80.45
09:11
78.71
17:31
87.09
22.07.26
70.29
26.01.26
2'268'220
Novartis N
17:39:30 / 17.08.26
123.40 0.78% 123.44
16:37
122.00
15:32
131.50
29.07.26
107.68
05.01.26
1'205'627
Partners N
17:33:15 / 17.08.26
717.60 -1.35% 729.00
11:31
715.80
16:44
1'097.50
16.01.26
632.40
26.06.26
51'571
PSP N
17:31:39 / 17.08.26
142.30 -1.04% 143.60
09:56
142.30
17:31
168.40
05.03.26
140.80
05.01.26
52'656
Richemont N
17:37:14 / 17.08.26
186.40 -3.14% 192.60
09:35
185.15
16:30
202.20
11.08.26
127.20
23.03.26
769'120
Roche I
17:31:39 / 17.08.26
362.80 0.28% 363.80
16:02
360.00
09:01
381.88
24.02.26
301.20
23.03.26
17'748
Roche PS
17:37:41 / 17.08.26
356.10 0.28% 358.50
16:26
353.00
09:03
374.90
24.02.26
291.00
23.03.26
495'395
Sandoz Group N
17:31:56 / 17.08.26
74.90 2.60% 75.90
13:43
73.66
09:00
75.90
17.08.26
56.94
05.01.26
1'162'243
Schindler N
17:31:39 / 17.08.26
251.00 -0.40% 253.00
09:22
250.00
17:18
299.00
05.02.26
238.00
22.07.26
18'982
Schindler PS
17:31:39 / 17.08.26
256.80 -0.70% 259.20
09:29
256.60
17:12
314.20
05.02.26
246.60
22.07.26
68'566
SGS Rg
17:31:39 / 17.08.26
93.48 -1.00% 94.22
09:47
93.22
17:15
98.76
05.08.26
81.36
02.04.26
183'584
SIG Group N
17:35:48 / 17.08.26
12.740 -17.59% 13.280
10:16
11.250
09:05
15.810
05.08.26
10.510
23.03.26
4'783'966
Sika N
17:33:15 / 17.08.26
188.75 -1.10% 190.15
09:09
187.20
09:00
197.60
06.08.26
120.35
23.03.26
234'970
SMI Expanded PR
17:31:39 / 17.08.26
1'960.22 -0.61% 1'972.77
09:20
1'958.35
17:11
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:39 / 17.08.26
4'024.16 -0.61% 4'049.92
09:20
4'020.32
17:11
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:39 / 17.08.26
239.00 -0.67% 240.40
09:09
238.20
11:14
242.40
14.08.26
163.00
23.03.26
82'622
Straumann N
17:31:39 / 17.08.26
100.45 -1.86% 102.20
09:01
100.15
17:13
109.80
01.07.26
73.02
23.03.26
191'686
Swiss Life N
17:37:20 / 17.08.26
934.20 -0.19% 938.20
09:30
930.00
09:00
962.20
05.08.26
793.00
12.03.26
25'347
Swiss Prime Site N
17:31:39 / 17.08.26
127.00 -0.94% 128.00
09:17
126.90
16:54
147.60
27.02.26
120.30
13.01.26
59'916
Swiss Re N
17:38:50 / 17.08.26
140.45 0.72% 140.80
15:39
137.85
09:00
140.80
17.08.26
114.05
02.06.26
637'320
Swisscom N
17:31:39 / 17.08.26
633.00 -0.94% 641.00
09:17
631.00
14:58
727.00
10.03.26
570.50
05.01.26
31'108
Swissquote Grp Rg
17:35:12 / 17.08.26
37.90 0.96% 38.08
13:23
37.12
09:15
50.90
06.01.26
36.20
23.03.26
521'027
Temenos N
17:31:39 / 17.08.26
74.75 0.20% 75.55
15:35
73.40
09:03
87.00
15.01.26
59.20
23.07.26
156'883
The Swatch Group I
17:31:39 / 17.08.26
189.25 -3.71% 197.40
09:48
188.60
15:44
223.10
02.06.26
161.00
19.03.26
72'170
UBS N
17:35:15 / 17.08.26
43.55 0.00% 43.77
15:38
43.41
09:00
44.44
15.07.26
28.25
23.03.26
1'818'928

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.08.26
14'302.39 -0.61%
Eurozone 50
17:30 / 17.08.26
673.13 0.10%
L&S Dax
18:41 / 17.08.26
26'347.00 -0.51%
S&P 500 (ETF SPY)
18:26 / 17.08.26
775.30 -0.13%
VSMI Vola-Index
17:20 / 17.08.26
13.300 3.32%
EUR/CHF
18:41 / 17.08.26
0.9385 -0.08%
USD/CHF
18:41 / 17.08.26
0.8095 -0.42%
Gold 1 Uz
18:41 / 17.08.26
4'426.43 1.14%
Rohöl Brent
18:41 / 17.08.26
89.07 0.59%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.08.26
14'302.39 -0.61%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 17.08.26
213.80 1.18%
Novartis N
17:39 / 17.08.26
123.40 0.78%
Swiss Re N
17:38 / 17.08.26
140.45 0.72%
Lonza N
17:31 / 17.08.26
566.40 0.68%
Roche PS
17:37 / 17.08.26
356.10 0.28%

Flop 5zur Gesamtübersicht

Richemont N
17:37 / 17.08.26
186.40 -3.14%
Alcon N
17:31 / 17.08.26
58.88 -2.97%
Nestlé N
17:33 / 17.08.26
78.71 -2.84%
Givaudan N
17:31 / 17.08.26
3'184.00 -2.66%
Geberit N
17:31 / 17.08.26
533.00 -1.84%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.08.26
20'181.31 -0.64%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 17.08.26
2.650 32.50%
WISeKey N
17:31 / 17.08.26
11.200 7.69%
Bell N
17:31 / 17.08.26
217.00 5.85%
Accelleron N
17:31 / 17.08.26
79.30 5.59%
Feintool N
17:31 / 17.08.26
10.900 4.31%

Flop 5zur Gesamtübersicht

SIG Group N
17:35 / 17.08.26
12.740 -17.59%
Highlight I
17:19 / 17.08.26
5.200 -10.34%
Pierer Mobility
17:37 / 17.08.26
32.45 -7.81%
Asmallworld N
12:40 / 17.08.26
0.5850 -7.14%
Mobilezone N
17:38 / 17.08.26
12.920 -6.10%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.08.26
2'304.26 -0.61%

Top 5zur Gesamtübersicht

Sandoz Group N
17:31 / 17.08.26
74.90 2.60%
Kühne + Nagel N
17:31 / 17.08.26
213.80 1.18%
Novartis N
17:39 / 17.08.26
123.40 0.78%
Swiss Re N
17:38 / 17.08.26
140.45 0.72%
Lonza N
17:31 / 17.08.26
566.40 0.68%

Flop 5zur Gesamtübersicht

Richemont N
17:37 / 17.08.26
186.40 -3.14%
Alcon N
17:31 / 17.08.26
58.88 -2.97%
Nestlé N
17:33 / 17.08.26
78.71 -2.84%
Givaudan N
17:31 / 17.08.26
3'184.00 -2.66%
Galderma Group N
17:31 / 17.08.26
169.20 -2.20%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 17.08.26
3'177.08 -0.60%

Top 5zur Gesamtübersicht

Accelleron N
17:31 / 17.08.26
79.30 5.59%
Sandoz Group N
17:31 / 17.08.26
74.90 2.60%
Swissquote Grp Rg
17:35 / 17.08.26
37.90 0.96%
Helvetia Baloise N
17:31 / 17.08.26
215.80 0.28%
Roche I
17:31 / 17.08.26
362.80 0.28%

Flop 5zur Gesamtübersicht

SIG Group N
17:35 / 17.08.26
12.740 -17.59%
The Swatch Group I
17:31 / 17.08.26
189.25 -3.71%
Avolta N
17:31 / 17.08.26
48.20 -3.06%
Clariant N
17:34 / 17.08.26
10.700 -2.37%
Flughafen Zürich N
17:31 / 17.08.26
224.60 -2.35%

Management Transaktionen

Titel Typ Mio. Kurs
12.08.26 nebag ag Kauf 0.06 6.45
12.08.26 Holcim Ltd Verk. 0.45 44.80
12.08.26 Idorsia Ltd Verk. 0.05 6.55
12.08.26 Amrize Ltd Kauf 0.11 38.30
12.08.26 Holcim Ltd Verk. 0.31 72.32
12.08.26 Alpine Select AG Verk. 0.00 9.35
12.08.26 Newron Pharmaceuticals S.p.A. Kauf 0.02 11.81
12.08.26 CPH Group AG Kauf 0.00 60.55
12.08.26 Holcim Ltd Kauf 0.28 27.52
11.08.26 Newron Pharmaceuticals S.p.A. Kauf 0.02 11.98

Das Schweizer Digital- und Medienunternehmen kämpft mit automatisierten Sicherheitstools gegen Betrugsversuche auf seinen Onlinemarktplätzen. Anleger warten zudem auf den Beweis, dass sich die Profitabilität trotz der KI-Sorgen rund um das Geschäftsmodell verbessert – und der Abwärtstrend der Aktien endet.

14.08.2026