×

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
  • 31.08.2026 - 17:31:44
  • 4'005.35
  • -0.82%
  • -32.96
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:39:04 / 31.08.26
78.82 0.25% 0.20 0.0000 0.0000 3'559'267
Novartis N
17:39:47 / 31.08.26
123.26 -0.39% -0.48 123.26 0.0000 2'477'135
Partners N
17:35:03 / 31.08.26
732.80 -2.22% -16.60 0.0000 0.0000 115'246
PSP N
17:31:44 / 31.08.26
145.40 -0.55% -0.80 144.00 145.60 110'017
Richemont N
17:31:54 / 31.08.26
192.15 -1.23% -2.40 192.15 0.0000 919'962
Roche I
17:31:44 / 31.08.26
360.40 -1.53% -5.60 0.0000 0.0000 104'897
Roche PS
17:33:53 / 31.08.26
352.80 -1.64% -5.90 351.50 0.0000 994'477
Sandoz Group N
17:31:44 / 31.08.26
67.92 -1.42% -0.98 0.0000 0.0000 879'558
Schindler N
17:31:44 / 31.08.26
257.00 -0.19% -0.50 253.00 260.00 49'871
Schindler PS
17:31:44 / 31.08.26
263.00 -0.45% -1.20 265.00 269.00 135'179
SGS Rg
17:31:44 / 31.08.26
92.76 -0.73% -0.68 92.58 94.00 526'773
SIG Group N
17:31:44 / 31.08.26
13.680 -1.44% -0.20 13.550 13.960 1'006'306
Sika N
17:31:44 / 31.08.26
192.05 -0.49% -0.95 192.00 0.0000 268'373
SMI Expanded PR
17:31:44 / 31.08.26
1'951.00 -0.82% -16.06
SMI Expanded TR
17:31:44 / 31.08.26
4'005.35 -0.82% -32.96
Sonova N
17:31:50 / 31.08.26
232.20 -0.94% -2.20 0.0000 236.40 232'985
Straumann N
17:31:44 / 31.08.26
93.90 0.75% 0.70 93.00 94.70 530'142
Swiss Life N
17:32:09 / 31.08.26
919.00 -0.26% -2.40 925.00 925.00 103'267
Swiss Prime Site N
17:31:44 / 31.08.26
124.90 -1.65% -2.10 124.80 126.20 419'145
Swiss Re N
17:32:06 / 31.08.26
140.55 -0.43% -0.60 300.00 0.0000 688'452
Swisscom N
17:31:44 / 31.08.26
626.50 -0.40% -2.50 624.00 633.00 126'636
Swissquote Grp Rg
17:31:44 / 31.08.26
41.86 -1.27% -0.54 41.50 0.0000 420'649
Temenos N
17:31:44 / 31.08.26
74.40 -1.39% -1.05 73.00 75.10 196'466
The Swatch Group I
17:31:44 / 31.08.26
187.40 0.16% 0.30 0.0000 190.00 75'465
UBS N
17:38:56 / 31.08.26
44.28 -0.56% -0.25 0.0000 0.0000 4'524'771
79.40
-0.60%
576.60
-1.23%
78.82
0.25%
123.26
-0.39%
732.80
-2.22%
145.40
-0.55%
360.40
-1.53%
352.80
-1.64%
67.92
-1.42%
257.00
-0.19%
263.00
-0.45%
92.76
-0.73%
13.68
-1.44%
192.05
-0.49%
232.20
-0.94%
124.90
-1.65%
93.90
0.75%
42.62
0.47%
919.00
-0.26%
140.55
-0.43%
626.50
-0.40%
41.86
-1.27%
74.40
-1.39%
187.40
0.16%
44.28
-0.56%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Adecco N
17:31:44 / 31.08.26
24.06 5.19% 8.77% 1.43% 3.17% 45.11% -6.02% -35.85%
Georg Fischer N
17:31:44 / 31.08.26
56.10 4.38% -18.50% 2.19% 6.15% 32.19% -12.41% -1.50%
Swiss Prime Site N
17:31:44 / 31.08.26
124.90 3.08% 28.54% -2.35% -4.22% -2.35% 12.32% 51.82%
SGS Rg
17:31:44 / 31.08.26
92.76 2.84% 2.82% -0.73% -4.49% 3.53% 14.55% 17.53%
Helvetia Baloise N
17:31:44 / 31.08.26
214.40 2.68% 43.78% 0.66% -0.83% 8.34% 6.88% 61.75%
PSP N
17:31:44 / 31.08.26
145.40 1.88% 13.42% -0.07% 0.21% 2.76% 8.83% 37.15%
Swiss Life N
17:32:09 / 31.08.26
919.00 0.50% 31.70% 0.28% -3.57% 9.61% 7.36% 70.19%
Sunrise N
17:31:44 / 31.08.26
42.62 0.00% 7.88% 0.28% 0.19% 2.80% -13.27% 0.00%
Nestlé N
17:39:04 / 31.08.26
78.82 -0.15% 4.99% -2.04% -2.41% 2.88% 4.41% -26.22%
Straumann N
17:31:44 / 31.08.26
93.90 -0.28% -18.42% 1.08% -8.75% -1.34% -1.14% -30.11%
Zurich Insurance N
17:32:24 / 31.08.26
592.60 -1.33% 10.21% 0.51% -3.70% 8.02% 2.56% 44.79%
Avolta N
17:31:44 / 31.08.26
45.62 -1.99% 27.13% -2.94% -7.05% -3.02% 0.97% 17.86%
Logitech N
17:31:44 / 31.08.26
79.40 -2.04% 6.45% 2.03% -6.96% -13.00% -4.34% 33.36%
Temenos N
17:31:44 / 31.08.26
74.40 -5.21% 17.71% -0.80% 7.67% 8.30% 4.27% 10.44%
Holcim N
17:35:09 / 31.08.26
71.04 -6.10% 64.23% 0.79% -1.06% -2.18% 6.60% 146.85%
Geberit N
17:31:47 / 31.08.26
570.20 -6.75% 12.28% -1.66% 4.32% 13.05% -2.90% 28.89%
Alcon N
17:31:44 / 31.08.26
58.56 -8.50% -24.71% -0.61% 3.43% 9.95% -8.53% -21.93%
Schindler N
17:31:44 / 31.08.26
257.00 -8.53% 4.04% 0.59% 2.19% 1.18% -9.35% 39.34%
Schindler PS
17:31:44 / 31.08.26
263.00 -11.70% 5.51% 0.31% 1.47% -0.83% -10.67% 35.42%
Swissquote Grp Rg
17:31:44 / 31.08.26
41.86 -12.94% 21.84% 0.96% 1.16% 8.11% -19.65% 135.29%
Galenica N
17:34:56 / 31.08.26
83.10 -13.66% 13.45% 1.34% -1.71% -1.13% -3.37% 21.81%
Barry Callebaut N
17:31:44 / 31.08.26
1'115.00 -15.24% -8.06% -3.55% 0.81% -0.18% 5.69% -29.22%
Flughafen Zürich N
17:31:44 / 31.08.26
208.80 -17.32% -4.32% -8.58% -12.71% -8.90% -14.57% 17.63%
Amrize N
17:34:32 / 31.08.26
35.54 -17.60% 0.00% -1.96% -13.04% -13.13% -13.65% 0.00%
Lindt N
17:31:44 / 31.08.26
90'200.00 -22.42% -9.70% -4.14% -4.65% -4.55% -24.96% -12.16%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:39:04 / 31.08.26
78.82 0.25% 78.85
09:10
78.39
12:21
87.09
22.07.26
70.29
26.01.26
3'559'267
Novartis N
17:39:47 / 31.08.26
123.26 -0.39% 124.28
09:09
122.64
15:35
131.50
29.07.26
107.68
05.01.26
2'477'135
Partners N
17:35:03 / 31.08.26
732.80 -2.22% 750.00
09:26
732.80
17:31
1'097.50
16.01.26
632.40
26.06.26
115'246
PSP N
17:31:44 / 31.08.26
145.40 -0.55% 146.30
09:01
144.40
16:37
168.40
05.03.26
140.40
18.08.26
110'017
Richemont N
17:31:54 / 31.08.26
192.15 -1.23% 195.95
09:16
192.15
17:31
202.20
11.08.26
127.20
23.03.26
919'962
Roche I
17:31:44 / 31.08.26
360.40 -1.53% 367.40
09:01
360.40
17:31
383.00
26.08.26
301.20
23.03.26
104'897
Roche PS
17:33:53 / 31.08.26
352.80 -1.64% 358.00
09:01
351.80
17:18
375.80
26.08.26
291.00
23.03.26
994'477
Sandoz Group N
17:31:44 / 31.08.26
67.92 -1.42% 68.56
11:38
67.76
15:52
75.90
17.08.26
56.94
05.01.26
879'558
Schindler N
17:31:44 / 31.08.26
257.00 -0.19% 259.00
09:45
256.50
16:25
299.00
05.02.26
238.00
22.07.26
49'871
Schindler PS
17:31:44 / 31.08.26
263.00 -0.45% 264.80
09:01
262.60
16:27
314.20
05.02.26
246.60
22.07.26
135'179
SGS Rg
17:31:44 / 31.08.26
92.76 -0.73% 93.68
09:12
92.76
17:31
98.76
05.08.26
81.36
02.04.26
526'773
SIG Group N
17:31:44 / 31.08.26
13.680 -1.44% 14.010
10:08
13.680
17:31
15.810
05.08.26
10.510
23.03.26
1'006'306
Sika N
17:31:44 / 31.08.26
192.05 -0.49% 194.40
14:14
191.30
09:01
197.60
06.08.26
120.35
23.03.26
268'373
SMI Expanded PR
17:31:44 / 31.08.26
1'951.00 -0.82% 1'967.68
09:15
1'949.49
17:19
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:44 / 31.08.26
4'005.35 -0.82% 4'039.58
09:15
4'002.25
17:19
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:50 / 31.08.26
232.20 -0.94% 234.20
09:10
230.60
17:19
248.00
24.08.26
163.00
23.03.26
232'985
Straumann N
17:31:44 / 31.08.26
93.90 0.75% 94.56
16:15
92.98
09:02
109.80
01.07.26
73.02
23.03.26
530'142
Swiss Life N
17:32:09 / 31.08.26
919.00 -0.26% 924.40
09:22
912.60
16:26
962.20
05.08.26
793.00
12.03.26
103'267
Swiss Prime Site N
17:31:44 / 31.08.26
124.90 -1.65% 127.00
09:01
124.90
17:31
147.60
27.02.26
120.30
13.01.26
419'145
Swiss Re N
17:32:06 / 31.08.26
140.55 -0.43% 142.00
09:27
139.95
16:26
142.05
28.08.26
114.05
02.06.26
688'452
Swisscom N
17:31:44 / 31.08.26
626.50 -0.40% 633.50
09:17
626.50
17:31
727.00
10.03.26
570.50
05.01.26
126'636
Swissquote Grp Rg
17:31:44 / 31.08.26
41.86 -1.27% 42.40
09:08
41.82
16:27
50.90
06.01.26
36.20
23.03.26
420'649
Temenos N
17:31:44 / 31.08.26
74.40 -1.39% 75.55
09:01
74.20
11:07
87.00
15.01.26
59.20
23.07.26
196'466
The Swatch Group I
17:31:44 / 31.08.26
187.40 0.16% 189.45
09:51
186.55
09:01
223.10
02.06.26
161.00
19.03.26
75'465
UBS N
17:38:56 / 31.08.26
44.28 -0.56% 44.50
09:53
44.14
09:01
44.53
28.08.26
28.25
23.03.26
4'524'771

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.08.26
14'286.43 -0.79%
Eurozone 50
17:30 / 31.08.26
655.81 -1.06%
L&S Dax
20:15 / 31.08.26
26'200.00 -1.40%
S&P 500 (ETF SPY)
20:00 / 31.08.26
766.28 -0.40%
VSMI Vola-Index
17:20 / 31.08.26
13.756 5.56%
EUR/CHF
20:15 / 31.08.26
0.9386 0.12%
USD/CHF
20:15 / 31.08.26
0.8079 -0.21%
Gold 1 Uz
20:15 / 31.08.26
4'433.58 -0.51%
Rohöl Brent
20:15 / 31.08.26
90.34 3.29%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.08.26
14'286.43 -0.79%

Top 5zur Gesamtübersicht

Alcon N
17:31 / 31.08.26
58.56 1.14%
Nestlé N
17:39 / 31.08.26
78.82 0.25%
Zurich Insurance N
17:32 / 31.08.26
592.60 -0.20%
Swiss Life N
17:32 / 31.08.26
919.00 -0.26%
Novartis N
17:39 / 31.08.26
123.26 -0.39%

Flop 5zur Gesamtübersicht

Holcim N
17:35 / 31.08.26
71.04 -2.71%
Partners N
17:35 / 31.08.26
732.80 -2.22%
Kühne + Nagel N
17:31 / 31.08.26
215.80 -1.86%
Roche PS
17:33 / 31.08.26
352.80 -1.64%
ABB N
17:35 / 31.08.26
79.00 -1.37%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.08.26
20'111.20 -0.79%

Top 5zur Gesamtübersicht

Gurit Hldg N
17:31 / 31.08.26
48.70 13.79%
Infracore N
17:31 / 31.08.26
52.30 2.95%
BC Vaudoise Rg
17:36 / 31.08.26
129.70 2.85%
Arbonia N
17:31 / 31.08.26
4.650 2.20%
LEM N
17:31 / 31.08.26
549.00 2.04%

Flop 5zur Gesamtübersicht

Xlife Sciences N
17:19 / 31.08.26
13.000 -8.45%
BioVersys N
17:18 / 31.08.26
24.80 -7.46%
Idorsia N
17:31 / 31.08.26
4.940 -7.40%
Kuros Bio N
17:31 / 31.08.26
19.600 -7.37%
Curatis Holding N
17:31 / 31.08.26
19.000 -7.32%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.08.26
2'293.29 -0.81%

Top 5zur Gesamtübersicht

Alcon N
17:31 / 31.08.26
58.56 1.14%
Straumann N
17:31 / 31.08.26
93.90 0.75%
Lindt PS
17:31 / 31.08.26
8'755.00 0.46%
Nestlé N
17:39 / 31.08.26
78.82 0.25%
Helvetia Baloise N
17:31 / 31.08.26
214.40 -0.19%

Flop 5zur Gesamtübersicht

Holcim N
17:35 / 31.08.26
71.04 -2.71%
Partners N
17:35 / 31.08.26
732.80 -2.22%
Kühne + Nagel N
17:31 / 31.08.26
215.80 -1.86%
Galderma Group N
17:31 / 31.08.26
167.90 -1.78%
Roche PS
17:33 / 31.08.26
352.80 -1.64%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.08.26
3'103.65 -0.97%

Top 5zur Gesamtübersicht

Straumann N
17:31 / 31.08.26
93.90 0.75%
Barry Callebaut N
17:31 / 31.08.26
1'115.00 0.72%
Clariant N
17:31 / 31.08.26
10.860 0.56%
Sunrise N
17:31 / 31.08.26
42.62 0.47%
Lindt PS
17:31 / 31.08.26
8'755.00 0.46%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 31.08.26
72.75 -5.27%
Belimo N
17:31 / 31.08.26
855.00 -2.68%
Galderma Group N
17:31 / 31.08.26
167.90 -1.78%
Swiss Prime Site N
17:31 / 31.08.26
124.90 -1.65%
Roche I
17:31 / 31.08.26
360.40 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
27.08.26 Straumann Holding AG Kauf 0.20 92.00
27.08.26 Infracore SA Kauf 0.02 50.50
27.08.26 Sensirion Holding AG Verk. 0.04 83.73
26.08.26 Amrize Ltd Kauf 0.15 36.18
26.08.26 VP Bank AG Kauf 0.00 93.00
26.08.26 Metall Zug AG Kauf 0.08 824.92
26.08.26 TEMENOS AG Verk. 1.01 75.90
26.08.26 Cham Swiss Properties AG Kauf 0.11 23.46
26.08.26 Sensirion Holding AG Verk. 0.04 83.72
26.08.26 UBS Group AG Verk. 2.20 43.98

Der Spezialchemiekonzern profitiert von einem wegweisenden Gerichtsentscheid, aber nicht nur. Ausserdem: SMG brilliert vor dem Chefwechsel, für Sunrise könnte sich die Kooperation mit Salt bezahlt machen und Klaus-Michael Kühne hinterlässt ein gut sortiertes Imperium.

26.08.2026