×

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
  • 18.12.2025 - 17:30:32
  • 3'604.83
  • 0.87%
  • 31.11
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Novartis N
17:33:20 / 18.12.25
107.74 -0.20% -0.22 0.0000 0.0000
Partners N
17:31:39 / 18.12.25
977.40 3.04% 28.80 0.0000 980.00
PSP N
17:30:32 / 18.12.25
142.80 1.56% 2.20 139.10 141.00
Richemont N
17:31:39 / 18.12.25
169.60 0.86% 1.45 166.70 0.0000
Roche GS
17:38:10 / 18.12.25
319.50 0.76% 2.40 319.50 0.0000
Roche I
17:35:34 / 18.12.25
330.00 0.86% 2.80 324.40 330.00
Sandoz Group N
17:31:26 / 18.12.25
58.08 1.11% 0.64 58.08 0.0000
Schindler N
17:30:32 / 18.12.25
279.50 0.90% 2.50 0.0000 280.00
Schindler PS
17:30:32 / 18.12.25
295.80 0.96% 2.80 282.00 296.00
SGS Rg
17:31:39 / 18.12.25
90.10 1.30% 1.16 89.50 0.0000
SIG Group N
17:30:32 / 18.12.25
10.520 0.77% 0.08 0.0000 0.0000
Sika N
17:34:47 / 18.12.25
163.70 1.46% 2.35 0.0000 164.00
SMI Expanded PR
17:30:32 / 18.12.25
1'805.52 0.87% 15.58
SMI Expanded TR
17:30:32 / 18.12.25
3'604.83 0.87% 31.11
Sonova N
17:35:28 / 18.12.25
206.50 0.29% 0.60 205.30 0.0000
Straumann N
17:30:32 / 18.12.25
94.42 -0.40% -0.38 94.60 95.00
Swiss Life N
17:30:32 / 18.12.25
907.40 0.73% 6.60 0.0000 905.00
Swiss Prime Site N
17:30:32 / 18.12.25
120.40 0.92% 1.10 118.20 0.0000
Swiss Re N
17:31:28 / 18.12.25
130.15 0.70% 0.90 0.0000 130.00
Swisscom N
17:30:32 / 18.12.25
565.00 0.18% 1.00 0.0000 569.50
Swissquote N
17:30:32 / 18.12.25
480.80 2.17% 10.20 0.0000 481.60
Temenos N
17:30:32 / 18.12.25
77.90 0.58% 0.45 85.00 78.00
UBS N
17:39:08 / 18.12.25
36.70 2.49% 0.89 0.0000 0.0000
VAT N
17:33:57 / 18.12.25
384.00 2.73% 10.20 0.0000 0.0000
Zurich Insurance N
17:31:26 / 18.12.25
592.40 -0.03% -0.20 0.0000 0.0000
Lonza N
530.20
1.22%
Nestlé N
79.88
0.66%
Novartis N
107.74
-0.20%
Partners N
977.40
3.04%
PSP N
142.80
1.56%
Roche I
330.00
0.86%
Roche GS
319.50
0.76%
Sandoz Group N
58.08
1.11%
Schindler N
279.50
0.90%
Schindler PS
295.80
0.96%
SGS Rg
90.10
1.30%
SIG Group N
10.52
0.77%
Sika N
163.70
1.46%
Sonova N
206.50
0.29%
Swiss Prime Site N
120.40
0.92%
Straumann N
94.42
-0.40%
Sunrise N
41.36
1.37%
Swiss Life N
907.40
0.73%
Swiss Re N
130.15
0.70%
Swisscom N
565.00
0.18%
Swissquote N
480.80
2.17%
Temenos N
77.90
0.58%
UBS N
36.70
2.49%
VAT N
384.00
2.73%
Zurich Insurance N
592.40
-0.03%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Schindler N
17:30:32 / 18.12.25 		279.50 11.92% 38.85% 2.76% 4.88% -1.24% 14.31% 69.94%
Swisscom N
17:30:32 / 18.12.25 		565.00 11.79% 11.46% 2.91% -1.99% -1.99% 12.66% 12.71%
Zurich Insurance N
17:31:26 / 18.12.25 		592.40 9.99% 34.80% 1.54% 6.09% 7.05% 10.07% 35.14%
PSP N
17:30:32 / 18.12.25 		142.80 9.08% 19.56% 2.81% 1.85% 6.97% 13.60% 31.77%
VAT N
17:33:57 / 18.12.25 		384.00 9.04% -11.32% -1.51% 13.88% 13.04% 13.11% 40.84%
Nestlé N
17:37:34 / 18.12.25 		79.88 5.98% -18.61% 2.52% 0.82% 12.51% 7.65% -25.94%
Barry Callebaut N
17:32:54 / 18.12.25 		1'278.00 3.90% -11.84% 6.23% 1.43% 16.71% 5.27% -31.07%
Sunrise N
17:31:39 / 18.12.25 		41.36 3.76% 0.00% 1.52% 0.15% -9.14% 5.78% 0.00%
Julius Bär N
17:30:32 / 18.12.25 		61.92 2.97% 28.10% 2.58% 6.69% 16.26% 7.80% 14.09%
Adecco N
17:30:32 / 18.12.25 		22.88 0.18% -45.72% 6.42% -4.03% 4.09% 6.12% -25.21%
Swiss Re N
17:31:28 / 18.12.25 		130.15 -1.49% 36.69% 0.97% -5.41% -8.44% 0.81% 53.58%
SGS Rg
17:31:39 / 18.12.25 		90.10 -2.13% 22.61% 3.63% 0.99% 11.65% -0.38% 3.95%
Lonza N
17:39:52 / 18.12.25 		530.20 -2.24% 48.09% 1.14% 0.04% 2.36% 0.38% 16.40%
Ems-Chemie N
17:31:39 / 18.12.25 		556.00 -10.30% -19.46% 2.77% 3.73% -1.68% -8.48% -12.66%
Kühne + Nagel N
17:30:32 / 18.12.25 		173.65 -16.53% -40.15% 0.00% 15.46% 14.36% -14.16% -18.26%
Straumann N
17:30:32 / 18.12.25 		94.42 -17.02% -30.09% -1.21% -0.96% 7.71% -16.88% -9.24%
Alcon N
17:30:32 / 18.12.25 		63.68 -17.61% -3.47% 1.08% 4.60% 8.23% -15.95% 1.77%
Givaudan N
17:31:39 / 18.12.25 		3'145.00 -21.41% -10.53% 3.15% -3.14% -1.29% -19.50% 8.08%
Partners N
17:31:39 / 18.12.25 		977.40 -22.88% -21.80% 3.49% 6.52% -5.20% -19.69% 14.57%
Georg Fischer N
17:30:32 / 18.12.25 		54.00 -23.02% -13.50% 1.69% 3.95% -12.41% -20.12% -6.95%
Sika N
17:34:47 / 18.12.25 		163.70 -25.23% -41.05% 2.76% 8.88% -5.40% -25.11% -28.64%
Clariant N
17:30:32 / 18.12.25 		7.220 -26.19% -38.27% -2.10% 6.57% -1.84% -23.38% -46.61%
Sonova N
17:35:28 / 18.12.25 		206.50 -30.51% -24.96% 2.69% 6.50% -6.73% -29.47% -6.02%
SIG Group N
17:30:32 / 18.12.25 		10.520 -41.61% -46.05% 6.75% 18.80% 25.84% -39.16% -49.81%
Amrize N
17:31:26 / 18.12.25 		43.78 0.00% 0.00% -1.37% 13.60% 15.70% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Novartis N
17:33:20 / 18.12.25 		107.74 -0.20% 107.98
11:04 		107.24
09:04 		109.16
16.12.25 		81.10
09.04.25 		1'815'236
Partners N
17:31:39 / 18.12.25 		977.40 3.04% 979.00
17:00 		949.40
09:00 		1'426.50
14.02.25 		898.80
21.11.25 		71'081
PSP N
17:30:32 / 18.12.25 		142.80 1.56% 142.80
17:30 		140.90
09:00 		150.00
24.06.25 		128.00
06.03.25 		78'144
Richemont N
17:31:39 / 18.12.25 		169.60 0.86% 169.60
17:30 		166.75
09:40 		187.55
14.02.25 		120.60
07.04.25 		491'448
Roche GS
17:38:10 / 18.12.25 		319.50 0.76% 319.50
17:30 		314.90
09:03 		327.30
10.12.25 		231.90
09.04.25 		702'483
Roche I
17:35:34 / 18.12.25 		330.00 0.86% 330.00
17:30 		324.40
10:02 		335.60
10.12.25 		244.00
09.04.25 		23'382
Sandoz Group N
17:31:26 / 18.12.25 		58.08 1.11% 58.08
17:30 		57.02
09:04 		59.86
08.12.25 		26.25
07.04.25 		558'996
Schindler N
17:30:32 / 18.12.25 		279.50 0.90% 280.00
11:45 		277.50
09:01 		301.50
12.09.25 		240.00
07.04.25 		22'195
Schindler PS
17:30:32 / 18.12.25 		295.80 0.96% 295.80
12:07 		292.60
09:00 		315.80
15.09.25 		245.20
13.01.25 		60'765
SGS Rg
17:31:39 / 18.12.25 		90.10 1.30% 90.10
17:30 		88.84
12:29 		99.06
12.02.25 		71.12
09.04.25 		284'442
SIG Group N
17:30:32 / 18.12.25 		10.520 0.77% 10.520
17:30 		10.330
10:59 		20.84
21.02.25 		7.685
08.10.25 		1'281'839
Sika N
17:34:47 / 18.12.25 		163.70 1.46% 163.90
17:17 		161.15
09:00 		245.50
21.02.25 		147.65
18.11.25 		434'634
SMI Expanded PR
17:30:32 / 18.12.25 		1'805.52 0.87% 1'805.52
17:30 		1'785.97
09:04 		1'805.52
18.12.25 		1'463.73
09.04.25
SMI Expanded TR
17:30:32 / 18.12.25 		3'604.83 0.87% 3'604.83
17:30 		3'565.81
09:04 		3'604.83
18.12.25 		2'868.72
09.04.25
Sonova N
17:35:28 / 18.12.25 		206.50 0.29% 207.50
10:05 		205.30
15:04 		325.70
28.01.25 		191.85
21.11.25 		131'382
Straumann N
17:30:32 / 18.12.25 		94.42 -0.40% 95.58
11:09 		93.12
14:17 		134.45
19.02.25 		83.10
07.04.25 		341'998
Swiss Life N
17:30:32 / 18.12.25 		907.40 0.73% 909.00
17:17 		898.00
09:04 		912.20
21.08.25 		660.00
07.04.25 		45'779
Swiss Prime Site N
17:30:32 / 18.12.25 		120.40 0.92% 120.50
12:10 		119.40
09:02 		121.40
23.06.25 		98.55
06.01.25 		123'270
Swiss Re N
17:31:28 / 18.12.25 		130.15 0.70% 130.15
17:30 		128.20
09:03 		156.80
07.08.25 		121.75
07.04.25 		557'439
Swisscom N
17:30:32 / 18.12.25 		565.00 0.18% 567.50
10:47 		563.50
14:14 		604.00
07.11.25 		491.00
10.04.25 		50'827
Swissquote N
17:30:32 / 18.12.25 		480.80 2.17% 480.80
17:30 		469.60
09:05 		576.50
07.08.25 		310.20
07.04.25 		25'662
Temenos N
17:30:32 / 18.12.25 		77.90 0.58% 78.10
17:19 		76.80
09:20 		81.10
13.02.25 		55.50
01.07.25 		118'003
UBS N
17:39:08 / 18.12.25 		36.70 2.49% 36.92
17:08 		35.85
09:00 		36.92
18.12.25 		20.66
07.04.25 		6'510'709
VAT N
17:33:57 / 18.12.25 		384.00 2.73% 385.50
15:45 		374.10
09:00 		404.10
04.12.25 		236.50
07.04.25 		66'002
Zurich Insurance N
17:31:26 / 18.12.25 		592.40 -0.03% 593.80
10:47 		588.60
09:04 		625.20
28.03.25 		519.60
11.04.25 		150'012

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.12.25
13'136.08 0.82%
Eurozone 50
17:30 / 18.12.25
593.00 1.07%
L&S Dax
23:00 / 18.12.25
24'126.00 0.90%
S&P 500 (ETF SPY)
22:15 / 18.12.25
676.47 0.76%
VSMI Vola-Index
17:20 / 18.12.25
11.958 -0.08%
EUR/CHF
00:45 / 19.12.25
0.9312 -0.02%
USD/CHF
00:46 / 19.12.25
0.7941 -0.04%
Gold 1 Uz
00:45 / 19.12.25
4'334.33 0.04%
Rohöl Brent
23:00 / 18.12.25
59.74 -1.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.12.25
13'136.08 0.82%

Top 5zur Gesamtübersicht

Partners N
17:31 / 18.12.25
977.40 3.04%
UBS N
17:39 / 18.12.25
36.70 2.49%
Amrize N
17:31 / 18.12.25
43.78 2.08%
Holcim N
17:30 / 18.12.25
76.52 1.81%
Sika N
17:34 / 18.12.25
163.70 1.46%

Flop 5zur Gesamtübersicht

Novartis N
17:33 / 18.12.25
107.74 -0.20%
Zurich Insurance N
17:31 / 18.12.25
592.40 -0.03%
Logitech N
17:31 / 18.12.25
84.66 0.05%
Kühne + Nagel N
17:30 / 18.12.25
173.65 0.12%
Swisscom N
17:30 / 18.12.25
565.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.12.25
18'054.91 0.91%

Top 5zur Gesamtübersicht

Asmallworld N
16:05 / 18.12.25
0.6350 16.51%
SHL Telemedicine N
17:30 / 18.12.25
1.090 11.91%
Comet N
17:37 / 18.12.25
224.00 10.67%
Montana Aero N
17:31 / 18.12.25
26.05 8.54%
Orior N
17:30 / 18.12.25
12.500 5.75%

Flop 5zur Gesamtübersicht

Perrot Duval I
17:32 / 18.12.25
40.20 -19.28%
SMGH N
17:30 / 18.12.25
33.05 -2.65%
Varia US Prop N
17:30 / 18.12.25
18.500 -2.63%
SNB N
17:30 / 18.12.25
3'530.00 -2.49%
DocMorris N
17:33 / 18.12.25
5.380 -2.45%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.12.25
2'128.80 1.03%

Top 5zur Gesamtübersicht

Partners N
17:31 / 18.12.25
977.40 3.04%
VAT N
17:33 / 18.12.25
384.00 2.73%
Julius Bär N
17:30 / 18.12.25
61.92 2.52%
UBS N
17:39 / 18.12.25
36.70 2.49%
Amrize N
17:31 / 18.12.25
43.78 2.08%

Flop 5zur Gesamtübersicht

Straumann N
17:30 / 18.12.25
94.42 -0.40%
Novartis N
17:33 / 18.12.25
107.74 -0.20%
Zurich Insurance N
17:31 / 18.12.25
592.40 -0.03%
Logitech N
17:31 / 18.12.25
84.66 0.05%
Kühne + Nagel N
17:30 / 18.12.25
173.65 0.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.12.25
2'970.19 1.11%

Top 5zur Gesamtübersicht

VAT N
17:33 / 18.12.25
384.00 2.73%
Julius Bär N
17:30 / 18.12.25
61.92 2.52%
Georg Fischer N
17:30 / 18.12.25
54.00 2.18%
Swissquote N
17:30 / 18.12.25
480.80 2.17%
Barry Callebaut N
17:32 / 18.12.25
1'278.00 2.16%

Flop 5zur Gesamtübersicht

DocMorris N
17:33 / 18.12.25
5.380 -2.45%
Belimo N
17:30 / 18.12.25
768.00 -1.41%
Accelleron N
17:30 / 18.12.25
61.55 -0.40%
Straumann N
17:30 / 18.12.25
94.42 -0.40%
Helvetia Baloise N
17:38 / 18.12.25
207.40 0.19%

Management Transaktionen

Titel Typ Mio. Kurs
16.12.25 AEVIS VICTORIA SA Verk. 2.60 13.00
15.12.25 Helvetia Baloise Holding AG Verk. 0.40 201.18
15.12.25 Roche Holding AG Verk. 0.19 322.25
15.12.25 Compagnie Financière Tradition SA Verk. 0.14 286.00
15.12.25 Roche Holding AG Verk. 0.35 321.94
15.12.25 Alpine Select AG Verk. 0.01 9.00
15.12.25 SMG Swiss Marketplace Group Holding AG Kauf 0.67 33.26
15.12.25 Gurit Holding AG Kauf 0.01 11.42
15.12.25 Roche Holding AG Verk. 0.29 321.91
15.12.25 Burkhalter Holding AG Verk. 0.48 140.00
Mr Market

Implenia, Zehnder und Holcim überzeugen mit Momentum

Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.

17.12.2025