×

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
  • 11.08.2026 - 11:54:16
  • 4'101.74
  • -0.19%
  • -7.82
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
11:54:13 / 11.08.26
80.11 -0.62% -0.50 80.10 80.11 469'953
Novartis N
11:53:35 / 11.08.26
127.00 0.16% 0.20 126.96 127.00 222'777
Partners N
11:54:12 / 11.08.26
718.60 -1.51% -11.00 718.40 718.80 18'690
PSP N
11:53:40 / 11.08.26
143.40 0.21% 0.30 143.10 143.40 2'083
Richemont N
11:53:53 / 11.08.26
199.90 -0.45% -0.90 199.85 199.95 74'638
Roche I
11:47:32 / 11.08.26
377.00 -0.37% -1.40 376.80 377.20 2'868
Roche PS
11:53:50 / 11.08.26
372.80 -0.08% -0.30 372.70 372.80 93'948
Sandoz Group N
11:53:54 / 11.08.26
72.74 0.66% 0.48 72.72 72.76 62'267
Schindler N
11:50:21 / 11.08.26
255.00 -0.39% -1.00 254.50 255.00 1'958
Schindler PS
11:54:10 / 11.08.26
262.60 -0.23% -0.60 262.40 262.80 6'439
SGS Rg
11:53:53 / 11.08.26
96.32 -0.37% -0.36 96.28 96.32 13'180
SIG Group N
11:51:15 / 11.08.26
15.210 -1.62% -0.25 15.190 15.210 45'004
Sika N
11:54:16 / 11.08.26
191.75 -0.93% -1.80 191.75 191.80 54'483
SMI Expanded PR
11:54:18 / 11.08.26
1'998.03 -0.20% -3.91
SMI Expanded TR
11:54:18 / 11.08.26
4'101.77 -0.19% -7.79
Sonova N
11:52:31 / 11.08.26
238.40 0.42% 1.00 238.20 238.40 13'806
Straumann N
11:54:08 / 11.08.26
103.10 0.15% 0.15 103.10 103.20 24'133
Swiss Life N
11:52:57 / 11.08.26
946.80 -0.78% -7.40 947.00 947.40 5'324
Swiss Prime Site N
11:53:42 / 11.08.26
128.60 0.00% 0.00 128.40 128.60 2'778
Swiss Re N
11:53:44 / 11.08.26
138.35 -0.14% -0.20 138.30 138.40 102'219
Swisscom N
11:52:45 / 11.08.26
628.50 0.48% 3.00 628.50 629.00 4'950
Swissquote Grp Rg
11:54:01 / 11.08.26
42.42 -1.21% -0.52 42.36 42.52 23'604
Temenos N
11:52:00 / 11.08.26
71.55 -0.76% -0.55 71.50 71.60 11'164
The Swatch Group I
11:53:21 / 11.08.26
195.20 0.26% 0.50 195.00 195.25 6'509
UBS N
11:53:49 / 11.08.26
43.57 -0.59% -0.26 43.55 43.57 729'216
85.18
-0.61%
574.80
-0.83%
80.11
-0.62%
127.00
0.16%
718.60
-1.51%
143.40
0.21%
377.00
-0.37%
372.80
-0.08%
72.74
0.66%
255.00
-0.39%
262.60
-0.23%
96.32
-0.37%
15.21
-1.62%
191.75
-0.93%
238.40
0.42%
128.60
0.00%
103.10
0.15%
42.10
0.67%
946.80
-0.78%
138.35
-0.14%
628.50
0.48%
42.42
-1.21%
71.55
-0.76%
195.20
0.26%
43.57
-0.59%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SGS Rg
11:53:53 / 11.08.26
96.32 6.41% 6.38% -1.75% 1.99% 10.28% 16.81% 14.06%
Avolta N
11:53:15 / 11.08.26
49.34 5.39% 36.71% -0.20% 0.82% 9.01% 10.88% 15.21%
Logitech N
11:53:39 / 11.08.26
85.18 5.10% 14.21% -1.98% 3.98% 4.41% 6.66% 42.79%
Swiss Prime Site N
11:53:42 / 11.08.26
128.60 4.38% 30.16% -1.15% -2.35% -1.61% 12.12% 52.37%
Swiss Re N
11:53:44 / 11.08.26
138.35 4.29% 5.60% 2.22% 1.73% 10.50% -7.18% 58.23%
Helvetia Baloise N
11:53:33 / 11.08.26
215.60 4.11% 45.78% -0.19% 1.03% -1.01% 3.55% 63.51%
Swiss Life N
11:52:57 / 11.08.26
946.80 4.08% 36.39% -1.15% 0.51% 11.23% 6.72% 71.99%
Adecco N
11:53:22 / 11.08.26
23.82 3.46% 6.98% 0.42% 33.90% 53.28% -9.36% -36.35%
Nestlé N
11:54:13 / 11.08.26
80.11 2.37% 7.65% -0.68% -4.49% 0.26% 11.75% -23.26%
PSP N
11:53:40 / 11.08.26
143.40 -0.28% 11.02% -0.49% -0.97% -3.11% 4.67% 38.13%
Zurich Insurance N
11:53:41 / 11.08.26
589.80 -1.30% 10.24% -3.15% -3.88% 3.08% 2.82% 40.49%
Sunrise N
11:53:31 / 11.08.26
42.10 -1.41% 6.36% -0.61% 0.24% -2.73% -6.78% 0.00%
Georg Fischer N
11:45:10 / 11.08.26
52.20 -2.05% -23.53% -2.61% 17.99% 24.94% -20.67% -11.99%
Flughafen Zürich N
11:53:50 / 11.08.26
235.40 -6.59% 8.09% -1.09% -0.51% 8.88% -2.00% 27.90%
Alcon N
11:54:11 / 11.08.26
61.26 -7.84% -24.16% 7.06% 13.03% 15.98% -11.47% -19.18%
Holcim N
11:53:34 / 11.08.26
70.46 -8.51% 60.00% -3.72% -5.37% -0.48% 3.74% 131.41%
Schindler N
11:50:21 / 11.08.26
255.00 -9.06% 3.43% 1.19% -0.58% 1.39% -11.61% 29.62%
Temenos N
11:52:00 / 11.08.26
71.55 -9.42% 12.48% 3.17% 3.40% -1.78% 0.49% -0.83%
Geberit N
11:54:01 / 11.08.26
553.60 -10.23% 8.08% -0.50% 7.62% 12.09% -13.42% 14.99%
Swissquote Grp Rg
11:54:01 / 11.08.26
42.42 -11.83% 23.39% -0.05% 0.95% 6.53% -23.50% 128.77%
Schindler PS
11:54:10 / 11.08.26
262.60 -12.03% 5.11% 0.92% -1.06% 0.23% -11.76% 27.03%
Amrize N
11:53:56 / 11.08.26
37.58 -13.43% 0.00% -9.86% -7.23% -2.24% -3.57% 0.00%
Barry Callebaut N
11:45:19 / 11.08.26
1'120.00 -13.86% -6.56% 1.91% -0.18% -8.50% 19.28% -30.17%
Galenica N
11:53:51 / 11.08.26
82.95 -15.86% 10.56% -1.95% -4.71% -1.13% -2.93% 21.42%
Lindt N
11:11:34 / 11.08.26
96'500.00 -17.27% -3.70% 2.55% 1.37% -0.62% -15.65% -7.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
11:54:13 / 11.08.26
80.11 -0.62% 80.77
09:23
79.94
11:00
87.09
22.07.26
70.29
26.01.26
469'953
Novartis N
11:53:35 / 11.08.26
127.00 0.16% 127.66
09:19
126.52
10:22
131.50
29.07.26
107.68
05.01.26
222'777
Partners N
11:54:12 / 11.08.26
718.60 -1.51% 727.20
09:15
715.40
11:03
1'097.50
16.01.26
632.40
26.06.26
18'690
PSP N
11:53:40 / 11.08.26
143.40 0.21% 143.40
09:22
143.00
09:01
168.40
05.03.26
140.80
05.01.26
2'083
Richemont N
11:53:53 / 11.08.26
199.90 -0.45% 201.60
09:13
199.00
10:17
201.60
11.08.26
127.20
23.03.26
74'638
Roche I
11:47:32 / 11.08.26
377.00 -0.37% 378.80
09:02
375.60
10:03
381.88
24.02.26
301.20
23.03.26
2'868
Roche PS
11:53:50 / 11.08.26
372.80 -0.08% 374.60
09:02
371.20
10:07
374.90
24.02.26
291.00
23.03.26
93'948
Sandoz Group N
11:53:54 / 11.08.26
72.74 0.66% 72.88
09:23
72.30
10:15
74.72
30.06.26
56.94
05.01.26
62'267
Schindler N
11:50:21 / 11.08.26
255.00 -0.39% 256.50
09:12
255.00
09:49
299.00
05.02.26
238.00
22.07.26
1'958
Schindler PS
11:54:10 / 11.08.26
262.60 -0.23% 263.40
09:12
261.80
10:13
314.20
05.02.26
246.60
22.07.26
6'439
SGS Rg
11:53:53 / 11.08.26
96.32 -0.37% 96.80
09:29
96.20
10:19
98.76
05.08.26
81.36
02.04.26
13'180
SIG Group N
11:51:15 / 11.08.26
15.210 -1.62% 15.480
09:18
15.190
11:51
15.810
05.08.26
10.510
23.03.26
45'004
Sika N
11:54:16 / 11.08.26
191.75 -0.93% 194.00
09:30
190.80
10:50
197.60
06.08.26
120.35
23.03.26
54'483
SMI Expanded PR
11:54:18 / 11.08.26
1'998.03 -0.20% 2'006.56
09:19
1'994.49
10:17
2'006.56
11.08.26
1'659.95
23.03.26
SMI Expanded TR
11:54:18 / 11.08.26
4'101.77 -0.19% 4'119.29
09:19
4'094.51
10:17
4'119.29
11.08.26
3'349.10
23.03.26
Sonova N
11:52:31 / 11.08.26
238.40 0.42% 239.60
09:23
237.60
10:00
239.60
11.08.26
163.00
23.03.26
13'806
Straumann N
11:54:08 / 11.08.26
103.10 0.15% 104.30
09:09
102.90
11:13
109.80
01.07.26
73.02
23.03.26
24'133
Swiss Life N
11:52:57 / 11.08.26
946.80 -0.78% 955.80
09:01
945.00
11:43
962.20
05.08.26
793.00
12.03.26
5'324
Swiss Prime Site N
11:53:42 / 11.08.26
128.60 0.00% 129.00
09:01
128.10
10:22
147.60
27.02.26
120.30
13.01.26
2'778
Swiss Re N
11:53:44 / 11.08.26
138.35 -0.14% 138.80
09:18
137.65
10:06
138.90
20.07.26
114.05
02.06.26
102'219
Swisscom N
11:52:45 / 11.08.26
628.50 0.48% 630.50
09:22
627.50
09:01
727.00
10.03.26
570.50
05.01.26
4'950
Swissquote Grp Rg
11:54:01 / 11.08.26
42.42 -1.21% 42.94
09:12
42.00
11:04
50.90
06.01.26
36.20
23.03.26
23'604
Temenos N
11:52:00 / 11.08.26
71.55 -0.76% 72.10
09:12
71.20
10:02
87.00
15.01.26
59.20
23.07.26
11'164
The Swatch Group I
11:53:21 / 11.08.26
195.20 0.26% 196.00
09:26
194.35
09:01
223.10
02.06.26
161.00
19.03.26
6'509
UBS N
11:53:49 / 11.08.26
43.57 -0.59% 43.94
09:12
43.40
10:59
44.44
15.07.26
28.25
23.03.26
729'216

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:54 / 11.08.26
14'601.91 -0.22%
Eurozone 50
12:09 / 11.08.26
670.88 0.02%
L&S Dax
12:09 / 11.08.26
26'287.00 -0.20%
S&P 500 (ETF SPY)
02:04 / 11.08.26
773.03 -0.03%
VSMI Vola-Index
11:54 / 11.08.26
13.649 -0.48%
EUR/CHF
12:09 / 11.08.26
0.9354 0.04%
USD/CHF
12:09 / 11.08.26
0.8107 0.07%
Gold 1 Uz
12:09 / 11.08.26
4'373.83 -0.34%
Rohöl Brent
12:09 / 11.08.26
89.62 2.03%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:54 / 11.08.26
14'601.91 -0.22%

Top 5zur Gesamtübersicht

Alcon N
11:54 / 11.08.26
61.26 5.04%
Swisscom N
11:52 / 11.08.26
628.50 0.48%
Novartis N
11:53 / 11.08.26
127.00 0.16%
ABB N
11:53 / 11.08.26
81.92 0.15%
Kühne + Nagel N
11:54 / 11.08.26
200.20 0.10%

Flop 5zur Gesamtübersicht

Partners N
11:54 / 11.08.26
718.60 -1.51%
Holcim N
11:53 / 11.08.26
70.46 -0.96%
Sika N
11:54 / 11.08.26
191.75 -0.93%
Givaudan N
11:53 / 11.08.26
3'350.00 -0.83%
Lonza N
11:51 / 11.08.26
574.80 -0.83%
NAME INTRADAY KURS +/-%
SPI
11:54 / 11.08.26
20'541.45 -0.21%

Top 5zur Gesamtübersicht

Bell N
11:53 / 11.08.26
197.20 8.71%
Villars N
09:16 / 11.08.26
605.00 5.22%
Alcon N
11:54 / 11.08.26
61.26 5.04%
Idorsia N
11:54 / 11.08.26
6.175 4.04%
OC Oerlikon N
11:53 / 11.08.26
4.890 3.49%

Flop 5zur Gesamtübersicht

Tecan N
11:54 / 11.08.26
181.50 -10.15%
GAM N
11:26 / 11.08.26
0.0800 -7.62%
Centiel N
11:51 / 11.08.26
6.480 -3.86%
StarragTornos N
11:29 / 11.08.26
35.50 -3.79%
Kudelski I
11:47 / 11.08.26
1.200 -3.61%
NAME INTRADAY KURS +/-%
SLI
11:54 / 11.08.26
2'339.38 -0.18%

Top 5zur Gesamtübersicht

Alcon N
11:54 / 11.08.26
61.26 5.04%
Sandoz Group N
11:53 / 11.08.26
72.74 0.66%
Swisscom N
11:52 / 11.08.26
628.50 0.48%
Sonova N
11:52 / 11.08.26
238.40 0.42%
VAT N
11:53 / 11.08.26
628.00 0.32%

Flop 5zur Gesamtübersicht

Partners N
11:54 / 11.08.26
718.60 -1.51%
Helvetia Baloise N
11:53 / 11.08.26
215.60 -1.01%
Holcim N
11:53 / 11.08.26
70.46 -0.96%
Sika N
11:54 / 11.08.26
191.75 -0.93%
Givaudan N
11:53 / 11.08.26
3'350.00 -0.83%
NAME INTRADAY KURS +/-%
SMIM
11:54 / 11.08.26
3'211.34 -0.08%

Top 5zur Gesamtübersicht

Galenica N
11:53 / 11.08.26
82.95 0.91%
Sunrise N
11:53 / 11.08.26
42.10 0.67%
Sandoz Group N
11:53 / 11.08.26
72.74 0.66%
Sonova N
11:52 / 11.08.26
238.40 0.42%
Belimo N
11:54 / 11.08.26
845.00 0.36%

Flop 5zur Gesamtübersicht

Ems-Chemie N
11:50 / 11.08.26
802.00 -3.20%
SIG Group N
11:51 / 11.08.26
15.210 -1.62%
Swissquote Grp Rg
11:54 / 11.08.26
42.42 -1.21%
Helvetia Baloise N
11:53 / 11.08.26
215.60 -1.01%
Temenos N
11:52 / 11.08.26
71.55 -0.76%

Management Transaktionen

Titel Typ Mio. Kurs
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.01 465.00
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
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
03.08.26 UBS Group AG Verk. 1.70 42.59
03.08.26 EFG International AG Verk. 1.12 16.28
31.07.26 Logitech International S.A. Kauf 0.01 60.20

Der Grossbäcker geht nach enttäuschenden Halbjahreszahlen in die Offensive und stellt das Deutschlandgeschäft infrage. Für existenzielle Sorgen aber ist es zu früh, das zeigt nicht zuletzt die Rückkehr zur Ausschüttung.

10.08.2026