×

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
  • 17.09.2026 - 17:31:18
  • 3'921.46
  • 0.71%
  • 27.58
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:37:54 / 17.09.26
78.33 0.86% 0.67 0.0000 0.0000 2'372'182
Novartis N
17:39:12 / 17.09.26
116.02 1.52% 1.74 0.0000 0.0000 2'145'609
Partners N
17:31:18 / 17.09.26
621.00 0.26% 1.60 0.0000 615.00 107'440
PSP N
17:31:18 / 17.09.26
148.20 0.61% 0.90 147.60 148.70 42'474
Richemont N
17:34:12 / 17.09.26
171.55 0.47% 0.80 170.50 172.60 555'354
Roche I
17:31:18 / 17.09.26
368.60 -0.32% -1.20 0.0000 370.00 20'112
Roche PS
17:33:26 / 17.09.26
361.20 -0.36% -1.30 361.20 0.0000 823'440
Sandoz Group N
17:31:18 / 17.09.26
67.88 3.29% 2.16 0.0000 0.0000 1'209'058
Schindler N
17:31:18 / 17.09.26
251.00 0.80% 2.00 245.00 254.00 21'048
Schindler PS
17:39:58 / 17.09.26
255.20 0.63% 1.60 253.00 0.0000 99'729
SGS Rg
17:31:18 / 17.09.26
93.34 0.37% 0.34 91.10 94.00 199'322
SIG Group N
17:31:18 / 17.09.26
13.210 0.08% 0.01 13.000 13.400 745'687
Sika N
17:31:18 / 17.09.26
184.70 1.04% 1.90 0.0000 0.0000 259'681
SMI Expanded PR
17:31:18 / 17.09.26
1'908.13 0.71% 13.42
SMI Expanded TR
17:31:18 / 17.09.26
3'921.46 0.71% 27.58
Sonova N
17:31:18 / 17.09.26
235.00 1.12% 2.60 230.00 0.0000 121'715
Straumann N
17:31:18 / 17.09.26
94.66 -0.55% -0.52 94.64 96.00 264'117
Swiss Life N
17:31:34 / 17.09.26
935.60 1.45% 13.40 921.00 930.00 51'453
Swiss Prime Site N
17:32:19 / 17.09.26
126.90 1.04% 1.30 125.00 127.10 146'294
Swiss Re N
17:31:18 / 17.09.26
139.50 0.14% 0.20 142.00 0.0000 485'674
Swisscom N
17:31:18 / 17.09.26
671.50 -0.22% -1.50 675.00 0.0000 55'753
Swissquote Grp Rg
17:31:18 / 17.09.26
38.42 2.02% 0.76 38.30 38.20 334'706
Temenos N
17:31:18 / 17.09.26
67.10 0.15% 0.10 0.0000 70.00 213'226
The Swatch Group I
17:31:18 / 17.09.26
177.25 1.49% 2.60 179.00 182.00 135'698
UBS N
17:34:31 / 17.09.26
41.89 0.31% 0.13 0.0000 0.0000 6'718'198
84.32
2.40%
545.00
1.23%
78.33
0.86%
116.02
1.52%
621.00
0.26%
148.20
0.61%
368.60
-0.32%
361.20
-0.36%
67.88
3.29%
251.00
0.80%
255.20
0.63%
93.34
0.37%
13.21
0.08%
184.70
1.04%
235.00
1.12%
126.90
1.04%
94.66
-0.55%
41.70
-0.67%
935.60
1.45%
139.50
0.14%
671.50
-0.22%
38.42
2.02%
67.10
0.15%
177.25
1.49%
41.89
0.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Prime Site N
17:32:19 / 17.09.26
126.90 1.95% 27.13% 1.28% -0.24% -3.79% 16.64% 45.96%
Straumann N
17:31:18 / 17.09.26
94.66 1.84% -16.69% 1.15% -1.42% -11.37% 3.88% -26.36%
Belimo N
17:31:18 / 17.09.26
779.00 1.15% 31.78% -4.88% -4.42% -17.52% -8.30% 82.45%
Georg Fischer N
17:31:18 / 17.09.26
54.75 1.03% -21.12% -0.90% 5.39% 27.09% -12.89% 1.21%
Logitech N
17:31:29 / 17.09.26
84.32 0.98% 9.73% 4.75% 10.34% 2.93% -4.03% 28.58%
Swiss Life N
17:31:34 / 17.09.26
935.60 0.59% 31.82% 3.15% 2.66% 6.00% 13.90% 59.05%
Zurich Insurance N
17:31:18 / 17.09.26
607.60 0.23% 11.95% 3.83% 3.97% 3.54% 8.42% 41.70%
Lonza N
17:31:33 / 17.09.26
545.00 0.11% 0.49% 1.87% -6.96% 1.45% 0.22% 8.24%
Richemont N
17:34:12 / 17.09.26
171.55 -0.76% 23.82% -0.78% -6.23% -7.94% 14.14% 40.30%
Sunrise N
17:31:18 / 17.09.26
41.70 -1.04% 6.77% 2.01% -0.81% 1.16% -13.20% 0.00%
Nestlé N
17:37:54 / 17.09.26
78.33 -1.37% 3.71% 0.76% -1.35% -6.20% 8.97% -26.33%
Galderma Group N
17:37:33 / 17.09.26
157.85 -4.97% 53.07% 2.70% -6.71% -11.57% 9.77% 0.00%
Avolta N
17:31:18 / 17.09.26
42.64 -9.59% 17.28% -0.09% -11.57% -22.33% -7.94% 12.19%
Schindler N
17:31:18 / 17.09.26
251.00 -11.55% 0.61% 2.24% -0.79% -3.65% -12.08% 37.80%
Holcim N
17:31:18 / 17.09.26
68.24 -11.96% 53.97% -3.26% -2.07% -10.02% -0.50% 129.07%
Geberit N
17:31:18 / 17.09.26
545.00 -12.07% 5.87% -0.40% -4.65% 0.66% -6.84% 19.11%
Alcon N
17:31:21 / 17.09.26
53.44 -12.93% -28.35% -1.94% -9.85% -4.13% -12.68% -25.64%
Barry Callebaut N
17:36:27 / 17.09.26
1'122.00 -15.16% -7.97% -1.75% 0.36% -2.35% 4.28% -23.48%
Schindler PS
17:39:58 / 17.09.26
255.20 -15.24% 1.28% 1.84% -0.93% -5.06% -15.66% 34.18%
Galenica N
17:31:18 / 17.09.26
82.90 -15.76% 10.69% 0.24% 0.24% -3.44% -2.18% 17.24%
Temenos N
17:31:18 / 17.09.26
67.10 -15.83% 4.52% -3.31% -8.89% 3.63% 2.21% 0.09%
Flughafen Zürich N
17:31:18 / 17.09.26
201.80 -19.86% -7.26% 0.95% -10.55% -20.43% -14.42% 16.92%
Swissquote Grp Rg
17:31:18 / 17.09.26
38.42 -22.67% 8.22% -3.71% -0.52% 0.58% -28.79% 115.32%
Lindt N
17:31:18 / 17.09.26
89'700.00 -23.28% -10.70% 0.56% -3.55% -9.39% -26.35% -12.62%
Lindt PS
17:31:18 / 17.09.26
8'680.00 -25.67% -14.45% 0.46% -4.51% -10.52% -30.17% -17.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:37:54 / 17.09.26
78.33 0.86% 78.89
15:54
77.76
09:04
87.09
22.07.26
70.29
26.01.26
2'372'182
Novartis N
17:39:12 / 17.09.26
116.02 1.52% 116.32
16:32
114.66
12:35
132.68
03.09.26
107.68
05.01.26
2'145'609
Partners N
17:31:18 / 17.09.26
621.00 0.26% 625.20
16:21
612.40
12:48
1'097.50
16.01.26
612.40
17.09.26
107'440
PSP N
17:31:18 / 17.09.26
148.20 0.61% 148.70
16:19
147.50
09:47
168.40
05.03.26
140.40
18.08.26
42'474
Richemont N
17:34:12 / 17.09.26
171.55 0.47% 172.50
15:52
170.60
12:23
202.20
11.08.26
127.20
23.03.26
555'354
Roche I
17:31:18 / 17.09.26
368.60 -0.32% 373.20
09:01
365.20
13:57
383.00
26.08.26
301.20
23.03.26
20'112
Roche PS
17:33:26 / 17.09.26
361.20 -0.36% 364.10
09:01
356.70
14:04
375.80
26.08.26
291.00
23.03.26
823'440
Sandoz Group N
17:31:18 / 17.09.26
67.88 3.29% 68.04
16:58
66.14
09:05
75.90
17.08.26
56.94
05.01.26
1'209'058
Schindler N
17:31:18 / 17.09.26
251.00 0.80% 252.50
14:29
249.50
09:01
299.00
05.02.26
238.00
22.07.26
21'048
Schindler PS
17:39:58 / 17.09.26
255.20 0.63% 256.80
14:34
254.20
10:21
314.20
05.02.26
246.60
22.07.26
99'729
SGS Rg
17:31:18 / 17.09.26
93.34 0.37% 93.82
09:40
92.96
15:35
98.76
05.08.26
81.36
02.04.26
199'322
SIG Group N
17:31:18 / 17.09.26
13.210 0.08% 13.260
09:01
13.010
10:21
15.810
05.08.26
10.510
23.03.26
745'687
Sika N
17:31:18 / 17.09.26
184.70 1.04% 185.90
14:34
182.20
10:18
197.60
06.08.26
120.35
23.03.26
259'681
SMI Expanded PR
17:31:18 / 17.09.26
1'908.13 0.71% 1'913.40
15:51
1'897.95
10:07
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:18 / 17.09.26
3'921.46 0.71% 3'932.28
15:51
3'900.54
10:07
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:18 / 17.09.26
235.00 1.12% 236.60
09:08
233.80
11:55
248.00
24.08.26
163.00
23.03.26
121'715
Straumann N
17:31:18 / 17.09.26
94.66 -0.55% 97.00
09:36
94.60
16:18
109.80
01.07.26
73.02
23.03.26
264'117
Swiss Life N
17:31:34 / 17.09.26
935.60 1.45% 936.20
17:19
924.20
10:11
962.20
05.08.26
793.00
12.03.26
51'453
Swiss Prime Site N
17:32:19 / 17.09.26
126.90 1.04% 127.10
17:17
125.50
09:11
147.60
27.02.26
120.30
13.01.26
146'294
Swiss Re N
17:31:18 / 17.09.26
139.50 0.14% 141.05
14:21
139.45
17:02
144.20
03.09.26
114.05
02.06.26
485'674
Swisscom N
17:31:18 / 17.09.26
671.50 -0.22% 678.00
09:15
670.00
11:09
727.00
10.03.26
570.50
05.01.26
55'753
Swissquote Grp Rg
17:31:18 / 17.09.26
38.42 2.02% 38.80
16:23
37.52
09:01
50.90
06.01.26
36.20
23.03.26
334'706
Temenos N
17:31:18 / 17.09.26
67.10 0.15% 67.65
09:04
66.65
15:32
87.00
15.01.26
59.20
23.07.26
213'226
The Swatch Group I
17:31:18 / 17.09.26
177.25 1.49% 178.55
16:43
172.80
09:36
223.10
02.06.26
161.00
19.03.26
135'698
UBS N
17:34:31 / 17.09.26
41.89 0.31% 42.45
10:34
41.51
10:02
45.04
08.09.26
28.25
23.03.26
6'718'198

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.26
13'947.31 0.57%
Eurozone 50
17:30 / 17.09.26
647.21 0.88%
L&S Dax
22:42 / 17.09.26
25'645.00 0.58%
S&P 500 (ETF SPY)
22:15 / 17.09.26
762.60 -0.44%
VSMI Vola-Index
17:20 / 17.09.26
14.354 -8.11%
EUR/CHF
22:45 / 17.09.26
0.9465 -0.06%
USD/CHF
22:45 / 17.09.26
0.8246 -0.16%
Gold 1 Uz
22:45 / 17.09.26
4'341.20 1.82%
Rohöl Brent
22:45 / 17.09.26
104.21 -1.28%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.26
13'947.31 0.57%

Top 5zur Gesamtübersicht

Logitech N
17:31 / 17.09.26
84.32 2.40%
ABB N
17:36 / 17.09.26
79.52 1.61%
Novartis N
17:39 / 17.09.26
116.02 1.52%
Swiss Life N
17:31 / 17.09.26
935.60 1.45%
Lonza N
17:31 / 17.09.26
545.00 1.23%

Flop 5zur Gesamtübersicht

Alcon N
17:31 / 17.09.26
53.44 -3.01%
Amrize N
17:35 / 17.09.26
31.82 -1.46%
Kühne + Nagel N
17:31 / 17.09.26
216.50 -0.37%
Roche PS
17:33 / 17.09.26
361.20 -0.36%
Holcim N
17:31 / 17.09.26
68.24 -0.32%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.09.26
19'694.77 0.70%

Top 5zur Gesamtübersicht

Aevis Victoria N
17:31 / 17.09.26
14.800 8.03%
Adval Tech N
17:31 / 17.09.26
41.60 7.77%
LEM N
17:31 / 17.09.26
560.00 7.69%
Cosmo Pharma N
17:31 / 17.09.26
55.70 6.50%
Ascom N
17:31 / 17.09.26
5.560 5.90%

Flop 5zur Gesamtübersicht

Rieter N
17:31 / 17.09.26
2.465 -16.30%
Xlife Sciences N
17:31 / 17.09.26
12.500 -7.06%
Highlight I
16:09 / 17.09.26
4.980 -6.04%
Perrot Duval I
17:31 / 17.09.26
108.00 -5.26%
Jungfraubahn N
17:31 / 17.09.26
228.00 -4.20%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.09.26
2'236.13 0.70%

Top 5zur Gesamtübersicht

Helvetia Baloise N
17:34 / 17.09.26
225.20 5.33%
Sandoz Group N
17:31 / 17.09.26
67.88 3.29%
Galderma Group N
17:37 / 17.09.26
157.85 2.47%
Logitech N
17:31 / 17.09.26
84.32 2.40%
ABB N
17:36 / 17.09.26
79.52 1.61%

Flop 5zur Gesamtübersicht

Alcon N
17:31 / 17.09.26
53.44 -3.01%
Amrize N
17:35 / 17.09.26
31.82 -1.46%
Straumann N
17:31 / 17.09.26
94.66 -0.55%
Kühne + Nagel N
17:31 / 17.09.26
216.50 -0.37%
Roche PS
17:33 / 17.09.26
361.20 -0.36%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 17.09.26
3'064.17 1.45%

Top 5zur Gesamtübersicht

Helvetia Baloise N
17:34 / 17.09.26
225.20 5.33%
Sandoz Group N
17:31 / 17.09.26
67.88 3.29%
Adecco N
17:31 / 17.09.26
24.46 3.21%
Galderma Group N
17:37 / 17.09.26
157.85 2.47%
Accelleron N
17:31 / 17.09.26
73.95 2.35%

Flop 5zur Gesamtübersicht

Belimo N
17:31 / 17.09.26
779.00 -1.39%
Sunrise N
17:31 / 17.09.26
41.70 -0.67%
Straumann N
17:31 / 17.09.26
94.66 -0.55%
Roche I
17:31 / 17.09.26
368.60 -0.32%
Avolta N
17:31 / 17.09.26
42.64 0.05%

Management Transaktionen

Titel Typ Mio. Kurs
15.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 65.90
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 0.29 28.50
15.09.26 Partners Group Holding AG Kauf 8.50 1'000.00
15.09.26 St.Galler Kantonalbank AG Verk. 0.13 669.82
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 97.66 28.50
15.09.26 Geberit AG Verk. 0.07 102.39
15.09.26 Sensirion Holding AG Verk. 0.04 72.68
15.09.26 Partners Group Holding AG Kauf 8.50 1'000.00
15.09.26 Warteck Invest AG Kauf 0.02 967.35
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 27.97 28.50

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026