×

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
  • 18.09.2026 - 17:31:17
  • 3'882.17
  • -1.00%
  • -39.29
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Lonza N
17:35:25 / 18.09.26
545.60 0.11% 0.60 540.00 549.00
Nestlé N
17:39:50 / 18.09.26
76.27 -2.63% -2.06 0.0000 0.0000
Novartis N
17:31:16 / 18.09.26
115.10 -0.79% -0.92 0.0000 0.0000
Partners N
17:34:44 / 18.09.26
613.00 -1.29% -8.00 0.0000 629.40
PSP N
17:31:16 / 18.09.26
148.20 0.00% 0.00 147.50 149.30
Richemont N
17:31:16 / 18.09.26
168.85 -1.57% -2.70 0.0000 172.60
Roche I
17:31:16 / 18.09.26
364.80 -1.03% -3.80 0.0000 375.00
Roche PS
17:35:01 / 18.09.26
356.80 -1.22% -4.40 0.0000 0.0000
Sandoz Group N
17:32:22 / 18.09.26
68.62 1.09% 0.74 69.50 70.00
Schindler N
17:31:16 / 18.09.26
247.50 -1.39% -3.50 245.00 254.00
Schindler PS
17:31:16 / 18.09.26
252.20 -1.18% -3.00 251.20 260.00
SGS Rg
17:31:16 / 18.09.26
93.04 -0.32% -0.30 0.0000 94.10
SIG Group N
17:31:19 / 18.09.26
13.140 -0.53% -0.07 13.000 13.200
Sika N
17:31:34 / 18.09.26
182.45 -1.22% -2.25 181.50 185.85
SMI Expanded PR
17:31:17 / 18.09.26
1'889.02 -1.00% -19.12
SMI Expanded TR
17:31:17 / 18.09.26
3'882.17 -1.00% -39.29
Sonova N
17:34:44 / 18.09.26
232.00 -1.28% -3.00 0.0000 236.00
Straumann N
17:31:16 / 18.09.26
94.58 -0.08% -0.08 94.00 96.00
Swiss Life N
17:31:16 / 18.09.26
924.20 -1.22% -11.40 0.0000 935.60
Swiss Prime Site N
17:31:16 / 18.09.26
125.80 -0.87% -1.10 125.00 127.10
Swiss Re N
17:31:16 / 18.09.26
138.75 -0.54% -0.75 0.0000 139.60
Swisscom N
17:31:16 / 18.09.26
648.50 -3.43% -23.00 648.50 0.0000
Swissquote Grp Rg
17:31:16 / 18.09.26
38.64 0.57% 0.22 38.98 38.98
Temenos N
17:31:16 / 18.09.26
67.40 0.45% 0.30 66.20 70.00
The Swatch Group I
17:31:16 / 18.09.26
176.40 -0.48% -0.85 175.50 182.00
8'615.00
-0.75%
83.06
-1.49%
545.60
0.11%
76.27
-2.63%
115.10
-0.79%
613.00
-1.29%
148.20
0.00%
364.80
-1.03%
356.80
-1.22%
68.62
1.09%
247.50
-1.39%
252.20
-1.18%
93.04
-0.32%
13.14
-0.53%
182.45
-1.22%
232.00
-1.28%
125.80
-0.87%
94.58
-0.08%
39.94
-4.22%
924.20
-1.22%
138.75
-0.54%
648.50
-3.43%
38.64
0.57%
67.40
0.45%
176.40
-0.48%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Prime Site N
17:31:16 / 18.09.26
125.80 3.00% 28.44% -0.08% -2.40% -5.91% 14.68% 47.47%
SGS Rg
17:31:16 / 18.09.26
93.04 2.73% 2.71% 0.82% 0.54% -0.53% 13.82% 13.77%
Georg Fischer N
17:31:16 / 18.09.26
55.30 2.15% -20.25% 0.27% 3.08% 30.42% -11.02% 2.34%
Swiss Life N
17:31:16 / 18.09.26
924.20 2.05% 33.73% 1.25% 1.65% 4.08% 11.73% 61.37%
Lonza N
17:35:25 / 18.09.26
545.60 1.34% 1.72% 2.71% -7.87% 2.06% 0.44% 9.57%
Straumann N
17:31:16 / 18.09.26
94.58 1.28% -17.15% 0.51% 1.90% -11.07% 3.96% -26.76%
Zurich Insurance N
17:32:44 / 18.09.26
596.60 0.96% 12.77% 1.43% 1.81% 1.29% 6.08% 42.73%
Belimo N
17:31:16 / 18.09.26
792.50 -0.26% 29.94% -3.94% -5.15% -12.33% -5.43% 79.91%
Richemont N
17:31:16 / 18.09.26
168.85 -0.29% 24.40% -3.51% -9.10% -9.61% 13.28% 40.96%
Nestlé N
17:39:50 / 18.09.26
76.27 -0.52% 4.61% -1.64% -4.28% -8.43% 5.32% -25.70%
Sunrise N
17:31:16 / 18.09.26
39.94 -1.70% 6.05% -2.59% -5.36% -3.57% -16.69% 0.00%
Galderma Group N
17:31:16 / 18.09.26
158.15 -2.62% 56.85% 2.07% -7.81% -11.28% 9.83% 0.00%
Avolta N
17:31:16 / 18.09.26
41.84 -9.55% 17.34% -4.04% -10.98% -22.16% -8.37% 12.24%
Schindler N
17:31:16 / 18.09.26
247.50 -10.83% 1.41% 0.20% -2.94% -3.88% -13.31% 38.90%
Geberit N
17:31:16 / 18.09.26
539.00 -12.04% 5.91% -1.35% -7.00% -0.96% -7.83% 19.15%
Holcim N
17:31:16 / 18.09.26
67.56 -12.24% 53.47% -4.09% -3.90% -10.02% -2.17% 128.33%
Barry Callebaut N
17:31:16 / 18.09.26
1'108.00 -14.09% -6.81% 0.73% -2.64% -3.57% 4.53% -22.51%
Schindler PS
17:31:16 / 18.09.26
252.20 -14.71% 1.92% 0.40% -3.37% -5.83% -16.49% 35.03%
Galenica N
17:31:18 / 18.09.26
81.60 -15.15% 11.50% -1.63% -0.43% -4.73% -3.55% 18.09%
Alcon N
17:31:43 / 18.09.26
53.66 -15.55% -30.51% -0.59% -8.74% -2.79% -12.43% -27.88%
Temenos N
17:31:16 / 18.09.26
67.40 -15.70% 4.68% -1.53% -9.41% 4.01% 3.53% 0.24%
Flughafen Zürich N
17:31:16 / 18.09.26
200.00 -19.86% -7.26% -1.19% -12.13% -21.20% -15.33% 16.92%
Swissquote Grp Rg
17:31:16 / 18.09.26
38.64 -21.11% 10.40% -4.55% -2.91% 4.09% -27.91% 119.67%
Lindt N
17:31:16 / 18.09.26
89'900.00 -22.94% -10.30% 2.28% -3.85% -7.42% -26.91% -12.23%
Lindt PS
17:31:16 / 18.09.26
8'615.00 -25.11% -13.80% 2.32% -6.15% -9.41% -31.41% -16.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Lonza N
17:35:25 / 18.09.26
545.60 0.11% 551.40
13:07
543.80
09:01
597.80
25.08.26
454.60
23.03.26
257'190
Nestlé N
17:39:50 / 18.09.26
76.27 -2.63% 77.60
09:23
76.27
17:31
87.09
22.07.26
70.29
26.01.26
10'091'513
Novartis N
17:31:16 / 18.09.26
115.10 -0.79% 116.98
11:55
115.10
17:31
132.68
03.09.26
107.68
05.01.26
7'703'802
Partners N
17:34:44 / 18.09.26
613.00 -1.29% 627.80
11:53
609.40
16:07
1'097.50
16.01.26
609.40
18.09.26
185'859
PSP N
17:31:16 / 18.09.26
148.20 0.00% 149.00
16:15
147.50
09:01
168.40
05.03.26
140.40
18.08.26
251'651
Richemont N
17:31:16 / 18.09.26
168.85 -1.57% 171.90
09:08
168.30
16:43
202.20
11.08.26
127.20
23.03.26
2'066'457
Roche I
17:31:16 / 18.09.26
364.80 -1.03% 372.60
13:32
364.60
09:01
383.00
26.08.26
301.20
23.03.26
138'598
Roche PS
17:35:01 / 18.09.26
356.80 -1.22% 365.10
12:37
356.40
17:06
375.80
26.08.26
291.00
23.03.26
2'397'449
Sandoz Group N
17:32:22 / 18.09.26
68.62 1.09% 70.44
14:58
67.92
17:06
75.90
17.08.26
56.94
05.01.26
16'712'979
Schindler N
17:31:16 / 18.09.26
247.50 -1.39% 251.00
09:07
247.50
17:31
299.00
05.02.26
238.00
22.07.26
97'560
Schindler PS
17:31:16 / 18.09.26
252.20 -1.18% 255.60
11:52
252.20
17:31
314.20
05.02.26
246.60
22.07.26
249'916
SGS Rg
17:31:16 / 18.09.26
93.04 -0.32% 94.24
15:04
92.84
09:01
98.76
05.08.26
81.36
02.04.26
1'139'598
SIG Group N
17:31:19 / 18.09.26
13.140 -0.53% 13.230
11:52
13.020
16:01
15.810
05.08.26
10.510
23.03.26
2'622'987
Sika N
17:31:34 / 18.09.26
182.45 -1.22% 185.05
11:54
181.85
16:47
197.60
06.08.26
120.35
23.03.26
736'616
SMI Expanded PR
17:31:17 / 18.09.26
1'889.02 -1.00% 1'912.83
11:54
1'889.02
17:31
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:17 / 18.09.26
3'882.17 -1.00% 3'931.12
11:54
3'882.17
17:31
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:34:44 / 18.09.26
232.00 -1.28% 235.40
09:14
232.00
17:31
248.00
24.08.26
163.00
23.03.26
424'626
Straumann N
17:31:16 / 18.09.26
94.58 -0.08% 95.56
10:39
94.10
09:01
109.80
01.07.26
73.02
23.03.26
1'262'027
Swiss Life N
17:31:16 / 18.09.26
924.20 -1.22% 934.00
09:01
919.60
14:25
962.20
05.08.26
793.00
12.03.26
211'915
Swiss Prime Site N
17:31:16 / 18.09.26
125.80 -0.87% 127.00
11:53
125.70
09:01
147.60
27.02.26
120.30
13.01.26
275'801
Swiss Re N
17:31:16 / 18.09.26
138.75 -0.54% 139.55
12:27
138.00
14:28
144.20
03.09.26
114.05
02.06.26
1'746'195
Swisscom N
17:31:16 / 18.09.26
648.50 -3.43% 668.50
09:01
648.50
15:23
727.00
10.03.26
570.50
05.01.26
1'059'202
Swissquote Grp Rg
17:31:16 / 18.09.26
38.64 0.57% 39.00
11:53
38.02
09:01
50.90
06.01.26
36.20
23.03.26
816'215
Temenos N
17:31:16 / 18.09.26
67.40 0.45% 67.85
15:00
67.00
16:00
87.00
15.01.26
59.20
23.07.26
504'879
The Swatch Group I
17:31:16 / 18.09.26
176.40 -0.48% 178.25
10:21
175.70
16:45
223.10
02.06.26
161.00
19.03.26
240'015

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.09.26
13'786.72 -1.15%
Eurozone 50
17:30 / 18.09.26
638.74 -1.31%
L&S Dax
23:00 / 18.09.26
25'310.00 -1.28%
S&P 500 (ETF SPY)
00:40 / 19.09.26
761.69 -0.12%
VSMI Vola-Index
17:20 / 18.09.26
14.856 3.50%
EUR/CHF
23:01 / 18.09.26
0.9441 -0.21%
USD/CHF
01:32 / 19.09.26
0.8230 0.00%
Gold 1 Uz
01:32 / 19.09.26
4'380.05 0.00%
Rohöl Brent
23:00 / 18.09.26
103.20 -0.89%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.09.26
13'786.72 -1.15%

Top 5zur Gesamtübersicht

Sandoz Group N
17:32 / 18.09.26
68.62 1.09%
ABB N
17:38 / 18.09.26
80.02 0.63%
Alcon N
17:31 / 18.09.26
53.66 0.41%
Galderma Group N
17:31 / 18.09.26
158.15 0.19%
Lonza N
17:35 / 18.09.26
545.60 0.11%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 18.09.26
648.50 -3.43%
Nestlé N
17:39 / 18.09.26
76.27 -2.63%
Amrize N
17:35 / 18.09.26
31.01 -2.55%
Zurich Insurance N
17:32 / 18.09.26
596.60 -1.81%
Richemont N
17:31 / 18.09.26
168.85 -1.57%
NAME INTRADAY KURS +/-%
SPI
17:36 / 18.09.26
19'514.97 -0.91%

Top 5zur Gesamtübersicht

Curatis Holding N
17:36 / 18.09.26
20.20 6.88%
Aevis Victoria N
17:36 / 18.09.26
15.800 6.76%
Molecular N
17:31 / 18.09.26
3.460 6.46%
BC Jura N
17:36 / 18.09.26
77.50 5.44%
Schlatter N
17:31 / 18.09.26
18.800 5.03%

Flop 5zur Gesamtübersicht

Rieter N
17:33 / 18.09.26
2.255 -8.52%
Relief Therapeutics N
17:39 / 18.09.26
0.1484 -7.94%
SHL Telemedicine N
17:31 / 18.09.26
0.9900 -7.48%
Asmallworld N
17:31 / 18.09.26
0.5850 -5.65%
Vetropack N
17:31 / 18.09.26
19.800 -5.04%
NAME INTRADAY KURS +/-%
SLI
17:31 / 18.09.26
2'215.38 -0.93%

Top 5zur Gesamtübersicht

VAT N
17:31 / 18.09.26
612.20 2.89%
Sandoz Group N
17:32 / 18.09.26
68.62 1.09%
ABB N
17:38 / 18.09.26
80.02 0.63%
Alcon N
17:31 / 18.09.26
53.66 0.41%
Galderma Group N
17:31 / 18.09.26
158.15 0.19%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 18.09.26
648.50 -3.43%
Nestlé N
17:39 / 18.09.26
76.27 -2.63%
Amrize N
17:35 / 18.09.26
31.01 -2.55%
Zurich Insurance N
17:32 / 18.09.26
596.60 -1.81%
Helvetia Baloise N
17:32 / 18.09.26
221.40 -1.69%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 18.09.26
3'057.25 -0.23%

Top 5zur Gesamtübersicht

VAT N
17:31 / 18.09.26
612.20 2.89%
Belimo N
17:31 / 18.09.26
792.50 1.73%
Sandoz Group N
17:32 / 18.09.26
68.62 1.09%
DSM Firmenich N
17:32 / 18.09.26
88.60 1.03%
Georg Fischer N
17:31 / 18.09.26
55.30 1.00%

Flop 5zur Gesamtübersicht

Sunrise N
17:31 / 18.09.26
39.94 -4.22%
Swisscom N
17:31 / 18.09.26
648.50 -3.43%
Avolta N
17:31 / 18.09.26
41.84 -1.88%
Helvetia Baloise N
17:32 / 18.09.26
221.40 -1.69%
Julius Bär N
17:31 / 18.09.26
72.30 -1.63%

Management Transaktionen

Titel Typ Mio. Kurs
17.09.26 Kuros Biosciences Ltd. Kauf 0.12 1.52
16.09.26 Sensirion Holding AG Verk. 0.04 74.45
16.09.26 nebag ag Kauf 0.01 6.35
16.09.26 Sensirion Holding AG Verk. 0.02 74.45
16.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 66.90
16.09.26 Warteck Invest AG Kauf 1.54 1'925.00
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

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