×

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
  • 15.01.2026 - 17:30:33
  • 3'705.73
  • 0.22%
  • 8.10
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:33:10 / 15.01.26
76.52 -0.04% -0.03 0.0000 0.0000 2'904'256
Novartis N
17:39:42 / 15.01.26
114.48 -1.36% -1.58 0.0000 0.0000 2'490'703
Partners N
17:36:34 / 15.01.26
1'090.00 7.65% 77.50 0.0000 1'092.00 115'292
PSP N
17:30:33 / 15.01.26
146.50 1.88% 2.70 144.50 144.50 102'114
Richemont N
17:38:20 / 15.01.26
170.55 -2.43% -4.25 0.0000 0.0000 1'392'988
Roche GS
17:36:57 / 15.01.26
345.70 0.46% 1.60 0.0000 0.0000 745'969
Roche I
17:30:33 / 15.01.26
352.60 -0.23% -0.80 0.0000 353.40 29'026
Sandoz Group N
17:36:57 / 15.01.26
60.88 -0.65% -0.40 60.90 0.0000 631'589
Schindler N
17:30:33 / 15.01.26
292.50 0.86% 2.50 285.00 0.0000 25'771
Schindler PS
17:30:33 / 15.01.26
308.00 0.65% 2.00 303.00 308.00 74'926
SGS Rg
17:32:29 / 15.01.26
96.08 1.31% 1.24 95.00 96.20 295'843
SIG Group N
17:30:33 / 15.01.26
12.240 -2.08% -0.26 0.0000 0.0000 1'172'356
Sika N
17:36:34 / 15.01.26
154.20 2.15% 3.25 0.0000 154.70 690'310
SMI Expanded PR
17:30:33 / 15.01.26
1'855.94 0.22% 4.06
SMI Expanded TR
17:30:33 / 15.01.26
3'705.73 0.22% 8.10
Sonova N
17:30:33 / 15.01.26
220.60 -0.59% -1.30 0.0000 222.00 102'948
Straumann N
17:30:33 / 15.01.26
98.82 -0.86% -0.86 0.0000 99.90 349'527
Swiss Life N
17:36:34 / 15.01.26
868.80 -0.32% -2.80 0.0000 868.80 57'759
Swiss Prime Site N
17:30:33 / 15.01.26
125.40 2.03% 2.50 124.80 0.0000 159'764
Swiss Re N
17:36:34 / 15.01.26
127.90 0.24% 0.30 0.0000 127.90 648'621
Swisscom N
17:33:07 / 15.01.26
595.00 -0.08% -0.50 596.50 596.50 63'522
Swissquote N
17:30:33 / 15.01.26
472.40 1.33% 6.20 477.00 477.00 41'900
Temenos N
17:30:55 / 15.01.26
80.00 -3.50% -2.90 90.00 85.50 300'609
UBS N
17:31:58 / 15.01.26
38.10 0.93% 0.35 38.10 0.0000 4'364'482
VAT N
17:30:43 / 15.01.26
503.40 15.83% 68.80 0.0000 479.50 333'187
Logitech N
77.62
-0.23%
Lonza N
564.20
1.11%
Nestlé N
76.52
-0.04%
Novartis N
114.48
-1.36%
Partners N
1'090.00
7.65%
PSP N
146.50
1.88%
Roche I
352.60
-0.23%
Roche GS
345.70
0.46%
Sandoz Group N
60.88
-0.65%
Schindler N
292.50
0.86%
Schindler PS
308.00
0.65%
SGS Rg
96.08
1.31%
SIG Group N
12.24
-2.08%
Sika N
154.20
2.15%
Sonova N
220.60
-0.59%
Swiss Prime Site N
125.40
2.03%
Straumann N
98.82
-0.86%
Sunrise N
41.66
0.39%
Swiss Life N
868.80
-0.32%
Swiss Re N
127.90
0.24%
Swisscom N
595.00
-0.08%
Swissquote N
472.40
1.33%
Temenos N
80.00
-3.50%
UBS N
38.10
0.93%
VAT N
503.40
15.83%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SMI Expanded PR
17:30:33 / 15.01.26 		1'855.94 1.91% 16.13% 0.95% 2.79% 7.43% 13.15% 16.95%
Holcim N
17:34:42 / 15.01.26 		79.08 1.67% 77.81% 0.00% 3.35% 16.26% 81.81% 207.23%
ABB N
17:37:55 / 15.01.26 		61.74 1.65% 22.68% 4.22% 6.23% 5.43% 24.33% 94.44%
Richemont N
17:38:20 / 15.01.26 		170.55 1.60% 26.76% -2.07% 0.56% 5.34% 5.41% 26.57%
Alcon N
17:36:57 / 15.01.26 		63.74 0.73% -17.11% -1.27% 0.09% 4.59% -16.61% -6.59%
Avolta N
17:30:33 / 15.01.26 		47.10 0.21% 29.99% -0.84% -1.88% 13.06% 30.40% 12.02%
PSP N
17:30:33 / 15.01.26 		146.50 0.21% 11.56% 0.48% 2.59% 3.17% 11.24% 25.59%
Adecco N
17:30:33 / 15.01.26 		23.36 0.17% 3.58% 0.52% 2.10% 4.85% 9.47% -30.07%
Amrize N
17:30:33 / 15.01.26 		43.96 0.00% 0.00% 1.08% 0.41% 14.93% 0.00% 0.00%
Swiss Prime Site N
17:30:33 / 15.01.26 		125.40 -0.24% 24.39% -0.32% 4.15% 8.38% 23.43% 46.66%
Galderma Group N
17:31:00 / 15.01.26 		157.80 -0.31% 60.57% -3.31% -4.25% 12.96% 44.32% 0.00%
Galenica N
17:30:33 / 15.01.26 		98.80 -0.46% 30.80% -0.70% 2.22% 7.51% 26.42% 28.89%
Lindt N
17:30:33 / 15.01.26 		114'800.00 -0.69% 15.60% -1.20% -3.69% -12.63% 14.12% 17.96%
Flughafen Zürich N
17:30:33 / 15.01.26 		248.60 -1.83% 13.60% -5.83% 0.16% 3.84% 17.04% 52.59%
Sunrise N
17:32:57 / 15.01.26 		41.66 -2.17% 5.54% 0.34% 0.73% -8.44% -1.00% 0.00%
Georg Fischer N
17:30:33 / 15.01.26 		53.50 -2.24% -23.67% -0.37% -0.93% -7.60% -21.15% -14.59%
Nestlé N
17:33:10 / 15.01.26 		76.52 -2.78% 2.23% 2.90% -4.21% -5.11% 3.55% -32.83%
Barry Callebaut N
17:35:53 / 15.01.26 		1'288.00 -3.22% 4.98% 0.63% 0.78% 7.78% 15.72% -32.04%
Lindt PS
17:30:33 / 15.01.26 		11'120.00 -3.45% 11.12% -2.28% -6.16% -16.20% 8.38% 14.53%
Swiss Re N
17:36:34 / 15.01.26 		127.90 -3.95% -2.74% -0.93% -1.73% -14.39% -5.40% 37.74%
Zurich Insurance N
17:30:33 / 15.01.26 		578.80 -4.02% 7.20% -1.80% -2.30% 1.87% 7.86% 29.83%
Swissquote N
17:30:33 / 15.01.26 		472.40 -4.27% 33.97% -2.92% -1.75% -4.45% 32.92% 197.13%
Logitech N
17:36:34 / 15.01.26 		77.62 -4.59% 3.68% 1.70% -8.32% -12.00% -3.22% 53.51%
Swiss Life N
17:36:34 / 15.01.26 		868.80 -4.93% 24.59% -4.36% -4.25% -0.21% 20.90% 67.10%
Helvetia Baloise N
17:30:33 / 15.01.26 		200.20 -5.07% 32.93% -2.05% -3.47% 1.32% 25.91% 74.52%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:33:10 / 15.01.26 		76.52 -0.04% 76.93
14:53 		76.15
09:02 		78.30
05.01.26 		73.67
08.01.26 		2'904'256
Novartis N
17:39:42 / 15.01.26 		114.48 -1.36% 116.78
10:35 		114.40
16:31 		116.78
15.01.26 		107.68
05.01.26 		2'490'703
Partners N
17:36:34 / 15.01.26 		1'090.00 7.65% 1'092.00
17:07 		1'043.00
09:00 		1'092.00
15.01.26 		991.00
08.01.26 		115'292
PSP N
17:30:33 / 15.01.26 		146.50 1.88% 147.40
16:45 		144.10
09:04 		147.40
15.01.26 		140.80
05.01.26 		102'114
Richemont N
17:38:20 / 15.01.26 		170.55 -2.43% 180.00
09:00 		168.80
10:12 		180.00
15.01.26 		166.70
07.01.26 		1'392'988
Roche GS
17:36:57 / 15.01.26 		345.70 0.46% 348.30
14:52 		342.90
09:01 		348.30
15.01.26 		323.20
05.01.26 		745'969
Roche I
17:30:33 / 15.01.26 		352.60 -0.23% 354.20
15:14 		348.40
09:08 		354.20
15.01.26 		330.20
06.01.26 		29'026
Sandoz Group N
17:36:57 / 15.01.26 		60.88 -0.65% 61.72
09:01 		60.24
16:29 		61.72
15.01.26 		56.94
05.01.26 		631'589
Schindler N
17:30:33 / 15.01.26 		292.50 0.86% 293.00
17:19 		290.50
09:00 		293.00
15.01.26 		281.00
05.01.26 		25'771
Schindler PS
17:30:33 / 15.01.26 		308.00 0.65% 309.40
17:19 		305.60
09:00 		309.40
15.01.26 		297.00
05.01.26 		74'926
SGS Rg
17:32:29 / 15.01.26 		96.08 1.31% 96.20
17:19 		94.42
11:07 		96.20
15.01.26 		89.90
05.01.26 		295'843
SIG Group N
17:30:33 / 15.01.26 		12.240 -2.08% 12.550
09:00 		12.200
12:18 		12.550
15.01.26 		11.190
05.01.26 		1'172'356
Sika N
17:36:34 / 15.01.26 		154.20 2.15% 155.15
16:29 		150.90
09:16 		166.65
12.01.26 		148.70
13.01.26 		690'310
SMI Expanded PR
17:30:33 / 15.01.26 		1'855.94 0.22% 1'861.35
15:09 		1'852.16
16:47 		1'861.35
15.01.26 		1'805.85
05.01.26
SMI Expanded TR
17:30:33 / 15.01.26 		3'705.73 0.22% 3'716.53
15:09 		3'698.18
16:47 		3'716.53
15.01.26 		3'605.50
05.01.26
Sonova N
17:30:33 / 15.01.26 		220.60 -0.59% 223.50
09:35 		219.60
11:39 		224.30
14.01.26 		203.70
05.01.26 		102'948
Straumann N
17:30:33 / 15.01.26 		98.82 -0.86% 100.95
09:00 		97.30
11:35 		102.85
14.01.26 		92.16
05.01.26 		349'527
Swiss Life N
17:36:34 / 15.01.26 		868.80 -0.32% 875.20
15:51 		866.00
13:09 		942.40
06.01.26 		858.60
14.01.26 		57'759
Swiss Prime Site N
17:30:33 / 15.01.26 		125.40 2.03% 126.20
15:38 		123.00
09:01 		126.30
08.01.26 		120.30
13.01.26 		159'764
Swiss Re N
17:36:34 / 15.01.26 		127.90 0.24% 128.70
11:27 		127.05
12:53 		131.35
06.01.26 		124.55
14.01.26 		648'621
Swisscom N
17:33:07 / 15.01.26 		595.00 -0.08% 596.50
15:24 		588.50
09:22 		596.50
15.01.26 		570.50
05.01.26 		63'522
Swissquote N
17:30:33 / 15.01.26 		472.40 1.33% 479.40
09:32 		465.80
12:52 		509.00
06.01.26 		462.20
14.01.26 		41'900
Temenos N
17:30:55 / 15.01.26 		80.00 -3.50% 87.00
09:06 		80.00
17:30 		87.00
15.01.26 		78.65
05.01.26 		300'609
UBS N
17:31:58 / 15.01.26 		38.10 0.93% 38.18
17:16 		37.39
14:32 		38.39
13.01.26 		37.12
05.01.26 		4'364'482
VAT N
17:30:43 / 15.01.26 		503.40 15.83% 511.00
09:16 		471.10
11:32 		511.00
15.01.26 		401.00
05.01.26 		333'187

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.01.26
13'476.32 0.09%
Eurozone 50
17:30 / 15.01.26
624.84 0.51%
L&S Dax
19:22 / 15.01.26
25'318.00 0.09%
S&P 500 (ETF SPY)
19:08 / 15.01.26
694.64 0.62%
VSMI Vola-Index
17:20 / 15.01.26
12.374 -8.39%
EUR/CHF
19:23 / 15.01.26
0.9325 0.12%
USD/CHF
19:23 / 15.01.26
0.8030 0.38%
Gold 1 Uz
19:22 / 15.01.26
4'621.06 -0.12%
Rohöl Brent
19:23 / 15.01.26
63.94 -2.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.01.26
13'476.32 0.09%

Top 5zur Gesamtübersicht

Partners N
17:36 / 15.01.26
1'090.00 7.65%
ABB N
17:37 / 15.01.26
61.74 2.56%
Sika N
17:36 / 15.01.26
154.20 2.15%
Lonza N
17:39 / 15.01.26
564.20 1.11%
UBS N
17:31 / 15.01.26
38.10 0.93%

Flop 5zur Gesamtübersicht

Geberit N
17:36 / 15.01.26
611.00 -4.14%
Richemont N
17:38 / 15.01.26
170.55 -2.43%
Novartis N
17:39 / 15.01.26
114.48 -1.36%
Kühne + Nagel N
17:36 / 15.01.26
185.05 -0.86%
Swiss Life N
17:36 / 15.01.26
868.80 -0.32%
NAME INTRADAY KURS +/-%
SPI
17:32 / 15.01.26
18'595.00 0.28%

Top 5zur Gesamtübersicht

Ascom N
17:30 / 15.01.26
4.190 17.04%
VAT N
17:30 / 15.01.26
503.40 15.83%
Sulzer N
17:30 / 15.01.26
173.80 9.03%
INFICON HLDG N
17:31 / 15.01.26
113.80 8.38%
Partners N
17:36 / 15.01.26
1'090.00 7.65%

Flop 5zur Gesamtübersicht

Idorsia N
17:30 / 15.01.26
3.545 -7.08%
Newron Pharma N
17:30 / 15.01.26
25.30 -5.42%
Curatis Holding N
17:07 / 15.01.26
16.000 -5.33%
Santhera Pharm Hl N
17:30 / 15.01.26
12.600 -4.98%
Geberit N
17:36 / 15.01.26
611.00 -4.14%
NAME INTRADAY KURS +/-%
SLI
17:30 / 15.01.26
2'181.57 0.35%

Top 5zur Gesamtübersicht

VAT N
17:30 / 15.01.26
503.40 15.83%
Partners N
17:36 / 15.01.26
1'090.00 7.65%
ABB N
17:37 / 15.01.26
61.74 2.56%
Sika N
17:36 / 15.01.26
154.20 2.15%
SGS Rg
17:32 / 15.01.26
96.08 1.31%

Flop 5zur Gesamtübersicht

Geberit N
17:36 / 15.01.26
611.00 -4.14%
Richemont N
17:38 / 15.01.26
170.55 -2.43%
Galderma Group N
17:31 / 15.01.26
157.80 -2.35%
Novartis N
17:39 / 15.01.26
114.48 -1.36%
Straumann N
17:30 / 15.01.26
98.82 -0.86%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 15.01.26
3'083.70 0.91%

Top 5zur Gesamtübersicht

VAT N
17:30 / 15.01.26
503.40 15.83%
Belimo N
17:30 / 15.01.26
896.50 6.66%
Accelleron N
17:34 / 15.01.26
66.20 5.08%
Georg Fischer N
17:30 / 15.01.26
53.50 2.10%
Swiss Prime Site N
17:30 / 15.01.26
125.40 2.03%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:32 / 15.01.26
174.45 -3.57%
Temenos N
17:30 / 15.01.26
80.00 -3.50%
Galderma Group N
17:31 / 15.01.26
157.80 -2.35%
SIG Group N
17:30 / 15.01.26
12.240 -2.08%
Dottikon ES N
17:30 / 15.01.26
359.00 -1.51%

Management Transaktionen

Titel Typ Mio. Kurs
13.01.26 Montana Aerospace AG Verk. 0.03 6.79
13.01.26 Compagnie Financière Tradition SA Verk. 0.22 290.00
13.01.26 Sonova Holding AG Kauf 0.06 214.38
12.01.26 Alpine Select AG Kauf 0.00 9.00
12.01.26 Curatis Holding AG Verk. 0.00 17.10
09.01.26 Dottikon ES Holding AG Verk. 0.07 362.32
09.01.26 Curatis Holding AG Verk. 0.07 13.25
09.01.26 Curatis Holding AG Kauf 0.12 13.21
09.01.26 Compagnie Financière Tradition SA Verk. 0.14 285.00
08.01.26 Compagnie Financière Tradition SA Verk. 0.21 287.00
Mr Market

Julius Bär steigt in neue Höhen auf

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026