×

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
  • 12.08.2026 - 17:30:26
  • 4'064.02
  • -0.74%
  • -30.31
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:38:56 / 12.08.26
79.06 -1.38% -1.11 0.0000 0.0000
Novartis N
17:38:59 / 12.08.26
124.20 -1.32% -1.66 0.0000 0.0000
Partners N
17:30:26 / 12.08.26
730.80 -1.16% -8.60 0.0000 733.00
PSP N
17:30:26 / 12.08.26
143.90 -0.14% -0.20 143.00 145.70
Richemont N
17:30:26 / 12.08.26
193.70 -3.15% -6.30 193.10 198.00
Roche I
17:30:26 / 12.08.26
370.40 -0.96% -3.60 374.00 0.0000
Roche PS
17:30:26 / 12.08.26
365.50 -0.92% -3.40 0.0000 0.0000
Sandoz Group N
17:30:26 / 12.08.26
72.64 0.80% 0.58 0.0000 0.0000
Schindler N
17:30:26 / 12.08.26
252.50 -0.59% -1.50 250.00 250.00
Schindler PS
17:30:26 / 12.08.26
261.20 -0.31% -0.80 0.0000 0.0000
SGS Rg
17:30:26 / 12.08.26
94.26 -1.81% -1.74 0.0000 0.0000
SIG Group N
17:30:26 / 12.08.26
15.350 -0.13% -0.02 15.300 15.450
Sika N
17:30:26 / 12.08.26
193.10 -0.23% -0.45 0.0000 0.0000
SMI Expanded PR
17:30:26 / 12.08.26
1'979.64 -0.74% -14.76
SMI Expanded TR
17:30:26 / 12.08.26
4'064.02 -0.74% -30.31
Sonova N
17:30:26 / 12.08.26
240.00 0.42% 1.00 0.0000 0.0000
Straumann N
17:30:26 / 12.08.26
102.75 -1.53% -1.60 0.0000 105.00
Swiss Life N
17:30:26 / 12.08.26
933.20 -0.77% -7.20 0.0000 0.0000
Swiss Prime Site N
17:30:26 / 12.08.26
128.30 0.08% 0.10 128.00 129.50
Swiss Re N
17:30:30 / 12.08.26
137.20 0.26% 0.35 0.0000 0.0000
Swisscom N
17:30:26 / 12.08.26
633.50 -0.31% -2.00 640.00 636.00
Swissquote Grp Rg
17:33:25 / 12.08.26
42.78 0.71% 0.30 42.00 42.96
Temenos N
17:31:12 / 12.08.26
72.40 1.19% 0.85 0.0000 0.0000
The Swatch Group I
17:30:26 / 12.08.26
193.25 -0.26% -0.50 190.00 0.0000
UBS N
17:31:44 / 12.08.26
43.65 0.00% 0.00 0.0000 0.0000
82.14
-2.95%
566.20
-1.60%
79.06
-1.38%
124.20
-1.32%
730.80
-1.16%
143.90
-0.14%
370.40
-0.96%
365.50
-0.92%
72.64
0.80%
252.50
-0.59%
261.20
-0.31%
94.26
-1.81%
15.35
-0.13%
193.10
-0.23%
240.00
0.42%
128.30
0.08%
102.75
-1.53%
41.62
-1.51%
933.20
-0.77%
137.20
0.26%
633.50
-0.31%
42.78
0.71%
72.40
1.19%
193.25
-0.26%
43.65
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Givaudan N
17:30:36 / 12.08.26
3'280.00 5.40% -16.39% -3.61% -3.24% 17.52% -1.65% 16.27%
Swiss Prime Site N
17:30:26 / 12.08.26
128.30 4.06% 29.76% -0.62% -0.70% -3.17% 12.84% 52.44%
Avolta N
17:30:26 / 12.08.26
49.10 3.82% 34.67% -0.65% -0.20% 6.51% 8.82% 16.25%
Logitech N
17:32:12 / 12.08.26
82.14 3.80% 12.79% -3.21% 1.56% 0.39% 3.24% 43.12%
Swiss Re N
17:30:30 / 12.08.26
137.20 3.01% 4.31% 0.70% 2.16% 9.11% -8.93% 60.66%
Helvetia Baloise N
17:30:26 / 12.08.26
214.40 2.68% 43.78% -0.83% 0.94% -1.38% 2.78% 62.60%
Swiss Life N
17:30:26 / 12.08.26
933.20 2.57% 34.42% -1.46% -1.02% 9.63% 4.83% 70.42%
Adecco N
17:35:30 / 12.08.26
23.14 2.16% 5.64% -1.20% 30.22% 49.29% -11.48% -36.51%
Nestlé N
17:38:56 / 12.08.26
79.06 1.82% 7.06% -2.81% -5.72% 0.53% 9.52% -22.97%
PSP N
17:30:26 / 12.08.26
143.90 0.42% 11.79% 0.56% 0.42% -4.00% 5.65% 39.63%
Sunrise N
17:30:26 / 12.08.26
41.62 -0.38% 7.48% -0.38% -0.57% -3.97% -7.63% 0.00%
Georg Fischer N
17:30:26 / 12.08.26
52.15 -1.21% -22.87% -3.25% 14.21% 25.18% -20.02% -11.23%
Zurich Insurance N
17:30:26 / 12.08.26
589.20 -2.26% 9.17% -2.96% -2.90% 2.76% 1.27% 41.94%
Alcon N
17:30:26 / 12.08.26
59.22 -3.51% -20.60% 4.37% 6.97% 11.78% -15.47% -14.12%
Flughafen Zürich N
17:30:26 / 12.08.26
233.00 -6.91% 7.72% -2.43% -1.77% 3.93% -2.67% 27.95%
Holcim N
17:35:53 / 12.08.26
71.88 -7.92% 61.03% -1.02% -5.42% -0.36% 5.86% 135.09%
Schindler N
17:30:26 / 12.08.26
252.50 -9.77% 2.63% -1.37% -1.56% 0.00% -13.08% 30.93%
Geberit N
17:30:28 / 12.08.26
546.40 -10.10% 8.24% -3.22% 5.04% 9.19% -14.20% 17.44%
Temenos N
17:31:12 / 12.08.26
72.40 -10.11% 11.62% 4.85% 4.17% 1.54% 0.77% -0.46%
Amrize N
17:31:46 / 12.08.26
38.15 -12.19% 0.00% -10.34% -6.31% -2.25% -7.58% 0.00%
Schindler PS
17:30:26 / 12.08.26
261.20 -12.43% 4.63% -0.15% -0.91% -0.61% -13.51% 29.00%
Swissquote Grp Rg
17:33:25 / 12.08.26
42.78 -12.77% 22.07% -3.13% 0.90% 5.73% -20.63% 130.62%
Barry Callebaut N
17:30:26 / 12.08.26
1'127.00 -14.62% -7.39% 1.90% 0.18% -8.60% 16.79% -30.31%
Galenica N
17:30:26 / 12.08.26
80.45 -16.48% 9.75% -4.96% -7.79% -4.11% -6.45% 21.52%
Lindt N
17:30:26 / 12.08.26
94'500.00 -18.38% -5.00% -0.11% -2.07% -1.25% -17.54% -9.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:38:56 / 12.08.26
79.06 -1.38% 80.13
09:01
78.84
15:30
87.09
22.07.26
70.29
26.01.26
3'605'571
Novartis N
17:38:59 / 12.08.26
124.20 -1.32% 125.56
09:02
123.02
15:32
131.50
29.07.26
107.68
05.01.26
1'702'446
Partners N
17:30:26 / 12.08.26
730.80 -1.16% 739.20
09:01
727.00
16:03
1'097.50
16.01.26
632.40
26.06.26
55'355
PSP N
17:30:26 / 12.08.26
143.90 -0.14% 145.50
09:17
143.90
17:30
168.40
05.03.26
140.80
05.01.26
36'812
Richemont N
17:30:26 / 12.08.26
193.70 -3.15% 199.30
09:01
193.60
16:40
202.20
11.08.26
127.20
23.03.26
642'450
Roche I
17:30:26 / 12.08.26
370.40 -0.96% 372.80
09:01
366.60
15:31
381.88
24.02.26
301.20
23.03.26
21'078
Roche PS
17:30:26 / 12.08.26
365.50 -0.92% 367.60
09:02
361.00
15:32
374.90
24.02.26
291.00
23.03.26
477'427
Sandoz Group N
17:30:26 / 12.08.26
72.64 0.80% 72.64
17:30
71.48
15:31
74.72
30.06.26
56.94
05.01.26
532'882
Schindler N
17:30:26 / 12.08.26
252.50 -0.59% 255.50
09:01
252.50
17:30
299.00
05.02.26
238.00
22.07.26
28'809
Schindler PS
17:30:26 / 12.08.26
261.20 -0.31% 262.60
09:02
260.00
09:44
314.20
05.02.26
246.60
22.07.26
61'887
SGS Rg
17:30:26 / 12.08.26
94.26 -1.81% 95.86
09:01
93.98
17:08
98.76
05.08.26
81.36
02.04.26
246'835
SIG Group N
17:30:26 / 12.08.26
15.350 -0.13% 15.370
11:20
15.210
09:27
15.810
05.08.26
10.510
23.03.26
443'409
Sika N
17:30:26 / 12.08.26
193.10 -0.23% 196.30
14:29
192.40
16:31
197.60
06.08.26
120.35
23.03.26
245'580
SMI Expanded PR
17:30:26 / 12.08.26
1'979.64 -0.74% 1'992.45
09:02
1'975.79
15:32
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:30:26 / 12.08.26
4'064.02 -0.74% 4'090.33
09:02
4'056.11
15:32
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:30:26 / 12.08.26
240.00 0.42% 241.20
13:46
237.20
09:09
241.20
12.08.26
163.00
23.03.26
151'168
Straumann N
17:30:26 / 12.08.26
102.75 -1.53% 105.00
14:29
102.35
16:12
109.80
01.07.26
73.02
23.03.26
207'221
Swiss Life N
17:30:26 / 12.08.26
933.20 -0.77% 944.00
09:02
933.20
17:30
962.20
05.08.26
793.00
12.03.26
41'742
Swiss Prime Site N
17:30:26 / 12.08.26
128.30 0.08% 129.10
09:18
128.10
09:57
147.60
27.02.26
120.30
13.01.26
48'402
Swiss Re N
17:30:30 / 12.08.26
137.20 0.26% 137.50
11:44
135.85
09:28
138.90
20.07.26
114.05
02.06.26
459'591
Swisscom N
17:30:26 / 12.08.26
633.50 -0.31% 637.00
10:33
632.00
16:04
727.00
10.03.26
570.50
05.01.26
35'925
Swissquote Grp Rg
17:33:25 / 12.08.26
42.78 0.71% 42.82
11:33
42.22
16:02
50.90
06.01.26
36.20
23.03.26
245'907
Temenos N
17:31:12 / 12.08.26
72.40 1.19% 73.30
15:36
71.40
09:14
87.00
15.01.26
59.20
23.07.26
250'492
The Swatch Group I
17:30:26 / 12.08.26
193.25 -0.26% 194.50
09:01
191.35
11:23
223.10
02.06.26
161.00
19.03.26
80'628
UBS N
17:31:44 / 12.08.26
43.65 0.00% 43.93
11:50
43.45
10:02
44.44
15.07.26
28.25
23.03.26
2'257'127

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 12.08.26
14'449.47 -0.86%
Eurozone 50
17:30 / 12.08.26
672.38 -0.13%
L&S Dax
22:59 / 12.08.26
26'358.00 -0.15%
S&P 500 (ETF SPY)
00:40 / 13.08.26
772.49 0.25%
VSMI Vola-Index
17:20 / 12.08.26
13.520 -0.40%
EUR/CHF
01:56 / 13.08.26
0.9375 0.01%
USD/CHF
01:55 / 13.08.26
0.8133 -0.02%
Gold 1 Uz
01:55 / 13.08.26
4'411.27 0.06%
Rohöl Brent
23:00 / 12.08.26
88.37 -0.66%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 12.08.26
14'449.47 -0.86%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:39 / 12.08.26
203.60 3.01%
ABB N
17:30 / 12.08.26
83.48 1.02%
Holcim N
17:35 / 12.08.26
71.88 0.39%
Swiss Re N
17:30 / 12.08.26
137.20 0.26%
Zurich Insurance N
17:30 / 12.08.26
589.20 0.17%

Flop 5zur Gesamtübersicht

Richemont N
17:30 / 12.08.26
193.70 -3.15%
Alcon N
17:30 / 12.08.26
59.22 -3.01%
Logitech N
17:32 / 12.08.26
82.14 -2.95%
Geberit N
17:30 / 12.08.26
546.40 -1.90%
Lonza N
17:30 / 12.08.26
566.20 -1.60%
NAME INTRADAY KURS +/-%
SPI
17:40 / 12.08.26
20'370.95 -0.69%

Top 5zur Gesamtübersicht

Asmallworld N
14:05 / 12.08.26
0.6300 8.62%
Centiel N
17:30 / 12.08.26
6.880 5.20%
IVF Hartmann N
17:39 / 12.08.26
134.00 5.10%
Clariant N
17:30 / 12.08.26
10.430 3.88%
ams-OSRAM I
17:30 / 12.08.26
19.920 3.80%

Flop 5zur Gesamtübersicht

BioVersys N
16:21 / 12.08.26
26.20 -3.68%
EvoNext Hldgs N
17:30 / 12.08.26
2.080 -3.26%
Richemont N
17:30 / 12.08.26
193.70 -3.15%
Alcon N
17:30 / 12.08.26
59.22 -3.01%
Logitech N
17:32 / 12.08.26
82.14 -2.95%
NAME INTRADAY KURS +/-%
SLI
17:30 / 12.08.26
2'321.73 -0.68%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:39 / 12.08.26
203.60 3.01%
VAT N
17:30 / 12.08.26
642.80 1.87%
ABB N
17:30 / 12.08.26
83.48 1.02%
Sandoz Group N
17:30 / 12.08.26
72.64 0.80%
Sonova N
17:30 / 12.08.26
240.00 0.42%

Flop 5zur Gesamtübersicht

Richemont N
17:30 / 12.08.26
193.70 -3.15%
Alcon N
17:30 / 12.08.26
59.22 -3.01%
Logitech N
17:32 / 12.08.26
82.14 -2.95%
Geberit N
17:30 / 12.08.26
546.40 -1.90%
SGS Rg
17:30 / 12.08.26
94.26 -1.81%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 12.08.26
3'202.38 -0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 12.08.26
10.430 3.88%
VAT N
17:30 / 12.08.26
642.80 1.87%
Accelleron N
17:30 / 12.08.26
75.95 1.74%
Temenos N
17:31 / 12.08.26
72.40 1.19%
Barry Callebaut N
17:30 / 12.08.26
1'127.00 1.08%

Flop 5zur Gesamtübersicht

Adecco N
17:35 / 12.08.26
23.14 -2.03%
SGS Rg
17:30 / 12.08.26
94.26 -1.81%
Straumann N
17:30 / 12.08.26
102.75 -1.53%
Sunrise N
17:30 / 12.08.26
41.62 -1.51%
Georg Fischer N
17:30 / 12.08.26
52.15 -1.51%

Management Transaktionen

Titel Typ Mio. Kurs
07.08.26 Adecco Group AG Kauf 0.05 23.47
07.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'656.00
07.08.26 Swiss Re AG Verk. 0.46 136.01
06.08.26 Galderma Group AG Verk. 3.24 180.00
06.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.05 1'576.33
06.08.26 Vontobel Holding AG Verk. 0.41 87.10
06.08.26 Compagnie Financière Tradition SA Verk. 2.79 279.00
05.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.01 465.00
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 ABB Ltd Verk. 0.20 82.12

Der Warenprüfkonzern dürfte sich im Herbst neue Mittelfristziele geben, die Erwartungen sind hoch. Ausserdem: Skan muss liefern, Holcim wiederholt das «Buebetrickli», Nestlé und der Erfolg von Galderma, Tecan enttäuscht und Temenos ist auf Kurs.

12.08.2026