×

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
  • 28.11.2025 - 17:31:51
  • 3'523.55
  • 0.03%
  • 1.19
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:36:29 / 28.11.25
79.83 -0.11% -0.09 0.0000 0.0000
Novartis N
17:39:45 / 28.11.25
104.48 -0.15% -0.16 0.0000 0.0000
Partners N
17:35:15 / 28.11.25
952.80 0.02% 0.20 0.0000 964.00
PSP N
17:31:51 / 28.11.25
142.20 0.14% 0.20 140.40 142.40
Richemont N
17:31:51 / 28.11.25
170.30 0.09% 0.15 0.0000 0.0000
Roche GS
17:36:28 / 28.11.25
307.40 -0.61% -1.90 0.0000 0.0000
Roche I
17:31:51 / 28.11.25
319.40 -0.31% -1.00 312.00 325.00
Sandoz Group N
17:31:51 / 28.11.25
56.72 0.96% 0.54 57.00 0.0000
Schindler N
17:31:51 / 28.11.25
272.50 0.55% 1.50 265.00 275.00
Schindler PS
17:31:51 / 28.11.25
287.00 0.28% 0.80 282.00 288.00
SGS Rg
17:31:51 / 28.11.25
92.16 1.65% 1.50 0.0000 92.48
SIG Group N
17:31:51 / 28.11.25
9.735 -0.10% -0.01 9.900 9.880
Sika N
17:31:51 / 28.11.25
158.25 0.13% 0.20 0.0000 160.00
SMI Expanded PR
17:31:51 / 28.11.25
1'764.81 0.03% 0.60
SMI Expanded TR
17:31:51 / 28.11.25
3'523.55 0.03% 1.19
Sonova N
17:31:53 / 28.11.25
200.10 -0.55% -1.10 199.95 202.00
Straumann N
17:31:51 / 28.11.25
91.60 -2.03% -1.90 0.0000 92.00
Swiss Life N
17:31:51 / 28.11.25
880.80 0.05% 0.40 0.0000 885.00
Swiss Prime Site N
17:31:51 / 28.11.25
118.50 0.34% 0.40 117.00 118.50
Swiss Re N
17:32:28 / 28.11.25
141.55 -0.35% -0.50 142.00 142.40
Swisscom N
17:31:51 / 28.11.25
576.50 -1.20% -7.00 573.00 585.00
Swissquote N
17:36:15 / 28.11.25
496.20 1.14% 5.60 490.00 498.00
Temenos N
17:31:51 / 28.11.25
72.85 0.62% 0.45 69.50 73.00
UBS N
17:38:21 / 28.11.25
31.02 0.36% 0.11 31.11 0.0000
VAT N
17:31:51 / 28.11.25
353.40 0.60% 2.10 0.0000 357.00
Logitech N
90.30
-0.13%
Lonza N
550.00
0.59%
Nestlé N
79.83
-0.11%
Novartis N
104.48
-0.15%
Partners N
952.80
0.02%
PSP N
142.20
0.14%
Roche I
319.40
-0.31%
Roche GS
307.40
-0.61%
Sandoz Group N
56.72
0.96%
Schindler N
272.50
0.55%
Schindler PS
287.00
0.28%
SGS Rg
92.16
1.65%
SIG Group N
9.74
-0.10%
Sika N
158.25
0.13%
Sonova N
200.10
-0.55%
Swiss Prime Site N
118.50
0.34%
Straumann N
91.60
-2.03%
Sunrise N
41.70
-2.20%
Swiss Life N
880.80
0.05%
Swiss Re N
141.55
-0.35%
Swisscom N
576.50
-1.20%
Swissquote N
496.20
1.14%
Temenos N
72.85
0.62%
UBS N
31.02
0.36%
VAT N
353.40
0.60%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI Expanded PR
17:31:51 / 28.11.25 		1'764.81 10.67% 14.23% 1.68% 4.31% 3.35% 9.32% 12.76%
Flughafen Zürich N
17:31:51 / 28.11.25 		239.60 10.39% 36.79% 0.76% 1.01% -1.96% 14.42% 51.45%
PSP N
17:31:51 / 28.11.25 		142.20 10.16% 20.75% 1.64% 2.23% 4.02% 10.75% 32.46%
Schindler N
17:31:51 / 28.11.25 		272.50 9.49% 35.84% 1.87% 0.37% -6.36% 9.22% 58.29%
Sunrise N
17:31:51 / 28.11.25 		41.70 8.44% 0.00% 0.53% -5.31% -12.83% -4.47% 0.00%
Swiss Re N
17:32:28 / 28.11.25 		141.55 8.27% 50.22% 2.20% -3.44% 0.43% 8.76% 72.02%
Barry Callebaut N
17:31:52 / 28.11.25 		1'287.00 7.23% -9.02% 2.06% 23.04% 14.10% -4.24% -33.86%
Zurich Insurance N
17:31:51 / 28.11.25 		577.20 7.05% 31.21% 2.38% 3.26% 0.31% 3.33% 27.92%
Nestlé N
17:36:29 / 28.11.25 		79.83 6.73% -18.04% -1.16% 3.84% 5.86% 4.38% -29.27%
VAT N
17:31:51 / 28.11.25 		353.40 2.48% -16.65% 10.51% 0.88% 27.90% 0.57% 31.67%
Lonza N
17:31:51 / 28.11.25 		550.00 2.05% 54.59% 2.84% -0.76% -4.75% 4.48% 8.66%
SGS Rg
17:31:51 / 28.11.25 		92.16 -0.24% 24.98% 2.17% 1.70% 7.94% 5.35% 1.41%
Julius Bär N
17:31:51 / 28.11.25 		57.40 -0.95% 23.22% -1.88% 5.90% 0.67% -1.54% 6.61%
Adecco N
17:31:51 / 28.11.25 		22.46 -1.25% -46.50% -7.57% 0.18% -4.10% -4.43% -33.17%
Ems-Chemie N
17:31:51 / 28.11.25 		548.00 -10.47% -19.60% 1.29% -0.45% -10.16% -12.53% -18.10%
Givaudan N
17:32:32 / 28.11.25 		3'387.00 -16.04% -4.42% 2.42% 2.70% -3.34% -12.73% 2.43%
Alcon N
17:33:19 / 28.11.25 		63.86 -16.85% -2.59% 3.87% 6.79% -0.34% -18.53% -0.65%
Straumann N
17:31:51 / 28.11.25 		91.60 -18.16% -31.05% -5.16% -9.31% -3.52% -20.10% -16.37%
Kühne + Nagel N
17:31:51 / 28.11.25 		161.10 -22.45% -44.39% 5.40% 4.61% -1.65% -23.50% -30.09%
Partners N
17:35:15 / 28.11.25 		952.80 -22.55% -21.47% 3.81% -3.01% -10.79% -25.56% 0.95%
Georg Fischer N
17:31:51 / 28.11.25 		53.05 -22.80% -13.26% 2.91% -6.35% -17.37% -22.33% -11.59%
Clariant N
17:31:51 / 28.11.25 		7.280 -25.31% -37.54% 6.43% 0.90% -9.68% -28.13% -50.42%
Sika N
17:31:51 / 28.11.25 		158.25 -26.76% -42.25% 4.94% 0.67% -14.64% -30.62% -35.38%
Sonova N
17:31:53 / 28.11.25 		200.10 -32.10% -26.68% 2.67% -8.46% -16.45% -33.48% -19.71%
SIG Group N
17:31:51 / 28.11.25 		9.735 -45.50% -49.64% 8.11% 8.47% -24.12% -44.12% -53.06%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:36:29 / 28.11.25 		79.83 -0.11% 80.13
16:39 		79.46
09:10 		91.72
24.03.25 		69.90
04.08.25 		2'636'270
Novartis N
17:39:45 / 28.11.25 		104.48 -0.15% 105.00
09:02 		104.22
16:52 		106.88
09.10.25 		81.10
09.04.25 		2'708'324
Partners N
17:35:15 / 28.11.25 		952.80 0.02% 960.20
09:26 		948.40
15:31 		1'426.50
14.02.25 		898.80
21.11.25 		53'644
PSP N
17:31:51 / 28.11.25 		142.20 0.14% 142.50
09:12 		141.40
12:31 		150.00
24.06.25 		128.00
06.03.25 		43'220
Richemont N
17:31:51 / 28.11.25 		170.30 0.09% 171.00
09:02 		169.05
10:46 		187.55
14.02.25 		120.60
07.04.25 		773'013
Roche GS
17:36:28 / 28.11.25 		307.40 -0.61% 310.40
09:07 		306.30
15:48 		316.00
24.11.25 		231.90
09.04.25 		1'000'498
Roche I
17:31:51 / 28.11.25 		319.40 -0.31% 321.40
09:09 		318.20
13:06 		333.60
12.03.25 		244.00
09.04.25 		35'971
Sandoz Group N
17:31:51 / 28.11.25 		56.72 0.96% 56.90
16:20 		56.24
09:04 		56.90
28.11.25 		26.25
07.04.25 		520'014
Schindler N
17:31:51 / 28.11.25 		272.50 0.55% 272.50
13:01 		270.00
10:22 		301.50
12.09.25 		240.00
07.04.25 		25'943
Schindler PS
17:31:51 / 28.11.25 		287.00 0.28% 287.20
16:01 		285.80
09:01 		315.80
15.09.25 		245.20
13.01.25 		50'426
SGS Rg
17:31:51 / 28.11.25 		92.16 1.65% 92.40
16:21 		90.68
09:01 		99.06
12.02.25 		71.12
09.04.25 		251'523
SIG Group N
17:31:51 / 28.11.25 		9.735 -0.10% 9.860
10:58 		9.675
13:57 		20.84
21.02.25 		7.685
08.10.25 		1'593'473
Sika N
17:31:51 / 28.11.25 		158.25 0.13% 160.15
09:02 		158.15
17:05 		245.50
21.02.25 		147.65
18.11.25 		483'851
SMI Expanded PR
17:31:51 / 28.11.25 		1'764.81 0.03% 1'767.05
16:22 		1'759.79
10:42 		1'799.63
03.03.25 		1'463.73
09.04.25
SMI Expanded TR
17:31:51 / 28.11.25 		3'523.55 0.03% 3'528.04
16:22 		3'513.54
10:42 		3'533.96
13.11.25 		2'868.72
09.04.25
Sonova N
17:31:53 / 28.11.25 		200.10 -0.55% 201.10
09:01 		198.70
09:50 		325.70
28.01.25 		191.85
21.11.25 		116'275
Straumann N
17:31:51 / 28.11.25 		91.60 -2.03% 93.58
09:04 		91.18
15:52 		134.45
19.02.25 		83.10
07.04.25 		421'260
Swiss Life N
17:31:51 / 28.11.25 		880.80 0.05% 883.40
16:21 		872.20
09:47 		912.20
21.08.25 		660.00
07.04.25 		47'060
Swiss Prime Site N
17:31:51 / 28.11.25 		118.50 0.34% 118.50
16:27 		117.70
09:22 		121.40
23.06.25 		98.55
06.01.25 		128'721
Swiss Re N
17:32:28 / 28.11.25 		141.55 -0.35% 142.30
09:01 		141.20
12:11 		156.80
07.08.25 		121.75
07.04.25 		462'485
Swisscom N
17:31:51 / 28.11.25 		576.50 -1.20% 582.50
09:03 		574.50
11:25 		604.00
07.11.25 		491.00
10.04.25 		62'381
Swissquote N
17:36:15 / 28.11.25 		496.20 1.14% 496.40
13:22 		487.40
09:59 		576.50
07.08.25 		310.20
07.04.25 		31'774
Temenos N
17:31:51 / 28.11.25 		72.85 0.62% 72.85
16:41 		72.05
09:58 		81.10
13.02.25 		55.50
01.07.25 		101'250
UBS N
17:38:21 / 28.11.25 		31.02 0.36% 31.09
16:37 		30.74
09:01 		33.77
22.09.25 		20.66
07.04.25 		4'044'367
VAT N
17:31:51 / 28.11.25 		353.40 0.60% 357.80
11:01 		351.00
09:01 		375.90
21.02.25 		236.50
07.04.25 		62'015

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.11.25
12'833.96 0.02%
Eurozone 50
17:30 / 28.11.25
584.55 0.24%
L&S Dax
10:51 / 29.11.25
23'854.00 0.00%
S&P 500 (ETF SPY)
19:15 / 28.11.25
683.39 0.55%
VSMI Vola-Index
17:20 / 28.11.25
12.716 -1.73%
EUR/CHF
23:00 / 28.11.25
0.9322 0.00%
USD/CHF
06:39 / 29.11.25
0.8046 0.16%
Gold 1 Uz
10:54 / 29.11.25
4'216.34 0.00%
Rohöl Brent
10:51 / 29.11.25
62.73 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.11.25
12'833.96 0.02%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 28.11.25
41.40 1.97%
Givaudan N
17:32 / 28.11.25
3'387.00 1.71%
ABB N
17:36 / 28.11.25
57.72 1.05%
Lonza N
17:31 / 28.11.25
550.00 0.59%
UBS N
17:38 / 28.11.25
31.02 0.36%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 28.11.25
576.50 -1.20%
Roche GS
17:36 / 28.11.25
307.40 -0.61%
Geberit N
17:31 / 28.11.25
625.60 -0.41%
Swiss Re N
17:32 / 28.11.25
141.55 -0.35%
Novartis N
17:39 / 28.11.25
104.48 -0.15%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.11.25
17'652.88 0.07%

Top 5zur Gesamtübersicht

Dottikon ES N
17:31 / 28.11.25
354.50 9.08%
Pierer Mobility
17:33 / 28.11.25
16.500 5.23%
SoftwareOne N
17:31 / 28.11.25
8.895 5.14%
Medartis N
17:31 / 28.11.25
86.50 3.97%
Hochdorf N
17:31 / 28.11.25
1.610 3.87%

Flop 5zur Gesamtübersicht

BioVersys N
17:31 / 28.11.25
22.40 -6.67%
Addex N
17:31 / 28.11.25
0.0560 -4.44%
Curatis Holding N
12:26 / 28.11.25
12.200 -3.56%
Gurit Hldg N
17:31 / 28.11.25
10.600 -3.46%
Adval Tech N
09:52 / 28.11.25
38.00 -3.06%
NAME INTRADAY KURS +/-%
SLI
17:31 / 28.11.25
2'078.70 0.09%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 28.11.25
41.40 1.97%
Givaudan N
17:32 / 28.11.25
3'387.00 1.71%
SGS Rg
17:31 / 28.11.25
92.16 1.65%
ABB N
17:36 / 28.11.25
57.72 1.05%
Sandoz Group N
17:31 / 28.11.25
56.72 0.96%

Flop 5zur Gesamtübersicht

Straumann N
17:31 / 28.11.25
91.60 -2.03%
The Swatch Group I
17:33 / 28.11.25
162.15 -1.52%
Julius Bär N
17:31 / 28.11.25
57.40 -1.20%
Swisscom N
17:31 / 28.11.25
576.50 -1.20%
Roche GS
17:36 / 28.11.25
307.40 -0.61%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 28.11.25
2'910.37 0.09%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 28.11.25
41.40 1.97%
DocMorris N
17:31 / 28.11.25
5.495 1.85%
Adecco N
17:31 / 28.11.25
22.46 1.72%
SGS Rg
17:31 / 28.11.25
92.16 1.65%
Clariant N
17:31 / 28.11.25
7.280 1.18%

Flop 5zur Gesamtübersicht

Sunrise N
17:31 / 28.11.25
41.70 -2.20%
Straumann N
17:31 / 28.11.25
91.60 -2.03%
The Swatch Group I
17:33 / 28.11.25
162.15 -1.52%
Julius Bär N
17:31 / 28.11.25
57.40 -1.20%
Medacta N
17:31 / 28.11.25
154.80 -1.02%

Management Transaktionen

Titel Typ Mio. Kurs
27.11.25 Alpine Select AG Kauf 0.04 8.70
27.11.25 PLAZZA AG Kauf 0.04 400.00
26.11.25 Ascom Holding AG Kauf 0.07 3.43
26.11.25 nebag ag Kauf 0.01 5.70
26.11.25 Luzerner Kantonalbank AG Verk. 0.00 86.60
26.11.25 SKAN Group AG Kauf 0.01 48.80
26.11.25 EFG International AG Verk. 0.09 17.98
26.11.25 Nestlé AG Kauf 0.40 79.55
26.11.25 ABB Ltd Verk. 2.24 56.07
26.11.25 Sulzer AG Kauf 0.06 137.80
Mr Market

Was die Aktien von Accelleron antreibt

Generatoren für Rechenzentren und die Nachrüstung von Schiffsmotoren sichern das Wachstum für die nächsten Jahre. Das sollte auch die immer noch anspruchsvolle Bewertung der Aktien rechtfertigen.

28.11.2025