×

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
  • 29.09.2026 - 16:24:58
  • 3'924.67
  • -0.12%
  • -4.79
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
16:24:11 / 29.09.26
76.05 -1.23% -0.95 76.05 76.06 1'205'084
Novartis N
16:24:56 / 29.09.26
120.48 -0.76% -0.92 120.46 120.50 1'385'927
Partners N
16:24:07 / 29.09.26
597.80 -0.10% -0.60 597.40 597.80 42'614
PSP N
16:21:53 / 29.09.26
145.10 -0.07% -0.10 145.00 145.20 10'927
Richemont N
16:24:55 / 29.09.26
177.50 3.05% 5.25 177.45 177.50 230'679
Roche I
16:24:28 / 29.09.26
361.60 -1.79% -6.60 361.20 361.80 7'190
Roche PS
16:24:55 / 29.09.26
348.70 -1.89% -6.70 348.60 348.80 373'120
Sandoz Group N
16:24:56 / 29.09.26
72.28 0.50% 0.36 72.26 72.30 547'640
Schindler N
16:20:04 / 29.09.26
259.00 0.78% 2.00 258.50 259.00 10'366
Schindler PS
16:24:14 / 29.09.26
265.20 0.68% 1.80 265.20 265.40 32'680
SGS Rg
16:24:09 / 29.09.26
94.46 0.36% 0.34 94.40 94.44 50'039
SIG Group N
16:24:21 / 29.09.26
13.760 0.73% 0.10 13.750 13.770 236'147
Sika N
16:23:58 / 29.09.26
186.90 0.70% 1.30 186.85 186.95 101'597
SMI Expanded PR
16:25:00 / 29.09.26
1'909.49 -0.12% -2.31
SMI Expanded TR
16:25:00 / 29.09.26
3'924.71 -0.12% -4.75
Sonova N
16:24:30 / 29.09.26
251.40 0.56% 1.40 251.20 251.40 31'185
Straumann N
16:24:39 / 29.09.26
93.02 -3.55% -3.42 92.98 93.02 177'309
Swiss Life N
16:23:47 / 29.09.26
910.00 -0.68% -6.20 909.80 910.00 14'254
Swiss Prime Site N
16:22:39 / 29.09.26
123.00 -0.57% -0.70 123.00 123.10 35'642
Swiss Re N
16:24:55 / 29.09.26
141.00 -1.33% -1.90 140.95 141.05 138'417
Swisscom N
16:22:25 / 29.09.26
641.00 0.31% 2.00 641.00 641.50 12'495
Swissquote Grp Rg
16:24:47 / 29.09.26
36.54 1.95% 0.70 36.50 36.54 123'568
Temenos N
16:21:55 / 29.09.26
66.20 -0.45% -0.30 66.15 66.25 31'419
The Swatch Group I
16:23:42 / 29.09.26
191.95 2.87% 5.35 191.85 192.00 37'857
UBS N
16:24:47 / 29.09.26
40.69 0.44% 0.18 40.67 40.69 2'012'029
84.38
1.83%
582.80
-0.24%
76.05
-1.23%
120.48
-0.76%
597.80
-0.10%
145.10
-0.07%
361.60
-1.79%
348.70
-1.89%
72.28
0.50%
259.00
0.78%
265.20
0.68%
94.46
0.36%
13.76
0.73%
186.90
0.70%
251.40
0.56%
123.00
-0.57%
93.02
-3.55%
39.58
-0.30%
910.00
-0.68%
141.00
-1.33%
641.00
0.31%
36.54
1.95%
66.20
-0.45%
191.95
2.87%
40.69
0.44%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Straumann N
16:24:39 / 29.09.26
93.02 3.19% -15.59% -4.95% -4.48% -12.49% 9.56% -16.97%
Logitech N
16:24:15 / 29.09.26
84.38 1.62% 10.42% -1.84% 6.62% 8.40% -2.77% 31.65%
PSP N
16:21:53 / 29.09.26
145.10 1.18% 12.65% -2.22% -0.34% 1.75% 6.14% 35.83%
Swiss Prime Site N
16:22:39 / 29.09.26
123.00 0.41% 25.20% -2.38% -1.28% -5.38% 10.51% 48.59%
Richemont N
16:24:55 / 29.09.26
177.50 0.12% 24.91% 4.57% -5.96% -4.16% 17.08% 56.73%
Helvetia Baloise N
16:23:51 / 29.09.26
208.60 0.00% 40.03% -5.01% -2.07% -1.88% 7.14% 63.18%
Galderma Group N
16:24:56 / 29.09.26
165.45 -0.06% 60.97% 1.01% -0.99% -6.29% 19.63% 0.00%
Swiss Life N
16:23:47 / 29.09.26
910.00 -0.07% 30.96% -0.66% -0.31% -1.32% 6.36% 62.10%
Nestlé N
16:24:11 / 29.09.26
76.05 -2.21% 2.83% -1.35% -3.13% -10.66% 4.08% -25.17%
Zurich Insurance N
16:24:32 / 29.09.26
574.60 -3.95% 7.28% -2.38% -3.59% -6.33% 1.41% 37.29%
Sunrise N
16:22:14 / 29.09.26
39.58 -6.41% 0.97% -1.84% -5.08% -0.55% -15.82% 0.00%
Avolta N
16:24:51 / 29.09.26
43.82 -8.66% 18.49% 0.50% -3.73% -20.25% 1.76% 24.31%
Schindler N
16:20:04 / 29.09.26
259.00 -8.70% 3.84% 0.78% 1.57% 0.39% -9.60% 48.81%
Geberit N
16:24:06 / 29.09.26
553.40 -11.14% 7.00% 0.91% -2.23% 4.14% -7.33% 21.63%
Schindler PS
16:24:14 / 29.09.26
265.20 -11.97% 5.19% 0.99% 1.22% -0.82% -11.95% 47.32%
Holcim N
16:24:18 / 29.09.26
68.66 -12.99% 52.17% 0.94% -4.59% -9.66% 1.96% 126.24%
Barry Callebaut N
16:23:40 / 29.09.26
1'078.00 -15.16% -7.97% -5.52% -4.43% -9.72% -1.10% -22.52%
Alcon N
16:24:17 / 29.09.26
54.44 -15.27% -30.27% 1.26% -6.62% 0.37% -8.13% -24.90%
Galenica N
16:23:54 / 29.09.26
81.95 -15.46% 11.10% -1.80% -1.38% -5.42% -5.26% 23.01%
Temenos N
16:21:55 / 29.09.26
66.20 -16.46% 3.74% -2.93% -8.18% -6.63% 3.12% 3.91%
Flughafen Zürich N
16:24:13 / 29.09.26
200.80 -20.33% -7.81% -2.43% -2.81% -20.38% -17.23% 14.96%
Lindt N
16:24:26 / 29.09.26
81'900.00 -23.28% -10.70% -8.90% -9.70% -17.77% -31.52% -10.70%
Lindt PS
16:23:51 / 29.09.26
7'835.00 -26.27% -15.14% -9.42% -9.74% -19.39% -35.57% -15.40%
Swissquote Grp Rg
16:24:47 / 29.09.26
36.54 -26.41% 2.99% -9.24% -12.25% -12.58% -34.22% 117.08%
Amrize N
16:24:35 / 29.09.26
31.56 -27.98% 0.00% -0.88% -10.16% -22.51% -17.79% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
16:24:11 / 29.09.26
76.05 -1.23% 77.22
09:39
76.00
16:10
87.09
22.07.26
70.29
26.01.26
1'205'084
Novartis N
16:24:56 / 29.09.26
120.48 -0.76% 122.36
09:41
120.46
16:23
132.68
03.09.26
107.68
05.01.26
1'385'927
Partners N
16:24:07 / 29.09.26
597.80 -0.10% 602.20
13:49
592.00
10:28
1'097.50
16.01.26
591.00
24.09.26
42'614
PSP N
16:21:53 / 29.09.26
145.10 -0.07% 146.30
15:03
144.70
09:01
168.40
05.03.26
140.40
18.08.26
10'927
Richemont N
16:24:55 / 29.09.26
177.50 3.05% 177.65
13:03
173.50
09:01
202.20
11.08.26
127.20
23.03.26
230'679
Roche I
16:24:28 / 29.09.26
361.60 -1.79% 369.60
09:25
361.60
16:24
383.00
26.08.26
301.20
23.03.26
7'190
Roche PS
16:24:55 / 29.09.26
348.70 -1.89% 356.40
09:42
348.50
16:22
375.80
26.08.26
291.00
23.03.26
373'120
Sandoz Group N
16:24:56 / 29.09.26
72.28 0.50% 73.52
15:24
71.72
09:08
75.90
17.08.26
56.94
05.01.26
547'640
Schindler N
16:20:04 / 29.09.26
259.00 0.78% 259.50
15:10
256.50
09:05
299.00
05.02.26
238.00
22.07.26
10'366
Schindler PS
16:24:14 / 29.09.26
265.20 0.68% 266.60
15:10
263.20
09:03
314.20
05.02.26
246.60
22.07.26
32'680
SGS Rg
16:24:09 / 29.09.26
94.46 0.36% 94.98
13:33
94.02
09:12
98.76
05.08.26
81.36
02.04.26
50'039
SIG Group N
16:24:21 / 29.09.26
13.760 0.73% 13.890
16:18
13.450
10:37
15.810
05.08.26
10.510
23.03.26
236'147
Sika N
16:23:58 / 29.09.26
186.90 0.70% 187.90
15:26
184.45
09:16
197.60
06.08.26
120.35
23.03.26
101'597
SMI Expanded PR
16:25:00 / 29.09.26
1'909.49 -0.12% 1'924.99
09:39
1'909.41
16:24
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
16:25:00 / 29.09.26
3'924.71 -0.12% 3'956.57
09:39
3'924.53
16:24
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
16:24:30 / 29.09.26
251.40 0.56% 252.60
12:11
248.60
09:50
252.60
29.09.26
163.00
23.03.26
31'185
Straumann N
16:24:39 / 29.09.26
93.02 -3.55% 96.00
09:01
92.92
15:59
109.80
01.07.26
73.02
23.03.26
177'309
Swiss Life N
16:23:47 / 29.09.26
910.00 -0.68% 918.80
09:40
909.20
16:20
962.20
05.08.26
793.00
12.03.26
14'254
Swiss Prime Site N
16:22:39 / 29.09.26
123.00 -0.57% 124.30
13:50
122.70
15:59
147.60
27.02.26
120.30
13.01.26
35'642
Swiss Re N
16:24:55 / 29.09.26
141.00 -1.33% 142.55
09:04
140.65
13:51
144.20
03.09.26
114.05
02.06.26
138'417
Swisscom N
16:22:25 / 29.09.26
641.00 0.31% 645.50
13:32
634.50
09:03
727.00
10.03.26
570.50
05.01.26
12'495
Swissquote Grp Rg
16:24:47 / 29.09.26
36.54 1.95% 36.66
10:03
35.82
09:02
50.90
06.01.26
35.72
28.09.26
123'568
Temenos N
16:21:55 / 29.09.26
66.20 -0.45% 67.15
09:53
65.80
15:45
87.00
15.01.26
59.20
23.07.26
31'419
The Swatch Group I
16:23:42 / 29.09.26
191.95 2.87% 192.80
15:52
186.75
09:01
223.10
02.06.26
161.00
19.03.26
37'857
UBS N
16:24:47 / 29.09.26
40.69 0.44% 41.06
09:39
40.53
09:02
45.04
08.09.26
28.25
23.03.26
2'012'029

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:25 / 29.09.26
13'924.09 -0.13%
Eurozone 50
16:40 / 29.09.26
652.37 0.83%
L&S Dax
16:39 / 29.09.26
25'498.00 0.00%
S&P 500 (ETF SPY)
16:25 / 29.09.26
764.98 -0.08%
VSMI Vola-Index
16:25 / 29.09.26
14.703 -0.18%
EUR/CHF
16:40 / 29.09.26
0.9458 -0.02%
USD/CHF
16:40 / 29.09.26
0.8337 0.19%
Gold 1 Uz
16:39 / 29.09.26
4'165.05 1.21%
Rohöl Brent
16:39 / 29.09.26
96.70 -1.86%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:25 / 29.09.26
13'924.09 -0.13%

Top 5zur Gesamtübersicht

Richemont N
16:25 / 29.09.26
177.45 3.02%
Galderma Group N
16:24 / 29.09.26
165.45 2.13%
ABB N
16:25 / 29.09.26
81.36 1.98%
Logitech N
16:24 / 29.09.26
84.38 1.83%
Alcon N
16:24 / 29.09.26
54.44 1.53%

Flop 5zur Gesamtübersicht

Roche PS
16:25 / 29.09.26
348.70 -1.89%
Swiss Re N
16:24 / 29.09.26
141.00 -1.33%
Nestlé N
16:24 / 29.09.26
76.05 -1.23%
Novartis N
16:24 / 29.09.26
120.48 -0.76%
Swiss Life N
16:25 / 29.09.26
909.80 -0.70%
NAME INTRADAY KURS +/-%
SPI
16:24 / 29.09.26
19'752.16 -0.03%

Top 5zur Gesamtübersicht

ams-OSRAM I
16:24 / 29.09.26
22.50 11.06%
Newron Pharma N
16:22 / 29.09.26
8.240 8.14%
Calida N
16:21 / 29.09.26
14.500 7.41%
Julius Bär N
16:25 / 29.09.26
76.88 7.37%
Comet N
16:24 / 29.09.26
375.80 6.82%

Flop 5zur Gesamtübersicht

Lindt PS
16:23 / 29.09.26
7'835.00 -8.31%
Lindt N
16:24 / 29.09.26
81'900.00 -8.29%
Addex N
16:17 / 29.09.26
0.0200 -8.26%
Straumann N
16:24 / 29.09.26
93.02 -3.55%
Feintool N
15:01 / 29.09.26
11.800 -3.28%
NAME INTRADAY KURS +/-%
SLI
16:25 / 29.09.26
2'251.64 0.21%

Top 5zur Gesamtübersicht

Julius Bär N
16:25 / 29.09.26
76.88 7.37%
VAT N
16:24 / 29.09.26
682.00 4.28%
Richemont N
16:25 / 29.09.26
177.45 3.02%
Galderma Group N
16:24 / 29.09.26
165.45 2.13%
ABB N
16:25 / 29.09.26
81.36 1.98%

Flop 5zur Gesamtübersicht

Lindt PS
16:23 / 29.09.26
7'835.00 -8.31%
Straumann N
16:24 / 29.09.26
93.02 -3.55%
Roche PS
16:25 / 29.09.26
348.70 -1.89%
Swiss Re N
16:24 / 29.09.26
141.00 -1.33%
Nestlé N
16:24 / 29.09.26
76.05 -1.23%
NAME INTRADAY KURS +/-%
SMIM
16:25 / 29.09.26
3'105.04 -0.05%

Top 5zur Gesamtübersicht

Julius Bär N
16:25 / 29.09.26
76.88 7.37%
VAT N
16:24 / 29.09.26
682.00 4.28%
The Swatch Group I
16:23 / 29.09.26
191.95 2.87%
Belimo N
16:20 / 29.09.26
824.50 2.23%
Swissquote Grp Rg
16:24 / 29.09.26
36.54 1.95%

Flop 5zur Gesamtübersicht

Lindt PS
16:23 / 29.09.26
7'835.00 -8.31%
Lindt N
16:24 / 29.09.26
81'900.00 -8.29%
Straumann N
16:24 / 29.09.26
93.02 -3.55%
Accelleron N
16:24 / 29.09.26
73.55 -3.22%
Barry Callebaut N
16:23 / 29.09.26
1'078.00 -2.71%

Management Transaktionen

Titel Typ Mio. Kurs
25.09.26 Perrot Duval Holding SA Kauf 0.61 100.00
25.09.26 Xlife Sciences AG Kauf 0.03 10.35
25.09.26 Liechtensteinische Landesbank AG Verk. 0.23 117.00
25.09.26 naturenergie holding AG Kauf 0.01 29.80
25.09.26 Sensirion Holding AG Verk. 0.10 83.92
24.09.26 St.Galler Kantonalbank AG Verk. 0.14 691.53
24.09.26 HBM Healthcare Investments AG Verk. 0.09 227.03
24.09.26 Novartis AG Verk. 0.00 0.00
24.09.26 Liechtensteinische Landesbank AG Verk. 0.35 117.10
24.09.26 Sensirion Holding AG Verk. 0.04 83.14

Die Finanzmarktaufsicht stellt bei der Privatbank «wiederholte schwere Aufsichtsrechts-Verletzungen» fest. Die Börse quittiert das mit einem Kurssprung um mehr 7%.

29.09.2026