×

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
  • 09.09.2026 - 10:43:10
  • 3'917.29
  • -0.78%
  • -30.65
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
10:43:02 / 09.09.26
79.65 -0.92% -0.74 79.64 79.66 363'016
Novartis N
10:43:03 / 09.09.26
110.84 -0.86% -0.96 110.82 110.84 653'823
Partners N
10:43:01 / 09.09.26
674.40 0.48% 3.20 674.00 674.20 8'293
PSP N
10:40:01 / 09.09.26
148.50 -0.20% -0.30 148.40 148.60 11'784
Richemont N
10:43:08 / 09.09.26
179.65 -2.18% -4.00 179.55 179.65 122'320
Roche I
10:35:05 / 09.09.26
357.00 -0.06% -0.20 357.20 357.80 1'924
Roche PS
10:43:01 / 09.09.26
349.70 -0.23% -0.80 349.70 349.80 71'282
Sandoz Group N
10:43:07 / 09.09.26
67.38 -1.20% -0.82 67.36 67.40 145'804
Schindler N
10:42:16 / 09.09.26
249.50 -0.20% -0.50 249.00 249.50 3'932
Schindler PS
10:43:02 / 09.09.26
254.40 0.32% 0.80 254.20 254.60 20'394
SGS Rg
10:43:01 / 09.09.26
92.98 0.19% 0.18 93.00 93.02 19'513
SIG Group N
10:42:27 / 09.09.26
13.450 0.15% 0.02 13.440 13.460 39'267
Sika N
10:43:01 / 09.09.26
193.85 -0.05% -0.10 193.85 193.90 40'551
SMI Expanded PR
10:43:10 / 09.09.26
1'908.11 -0.78% -14.93
SMI Expanded TR
10:43:10 / 09.09.26
3'917.29 -0.78% -30.65
Sonova N
10:42:16 / 09.09.26
230.40 -0.35% -0.80 230.20 230.40 6'081
Straumann N
10:43:02 / 09.09.26
93.38 -0.21% -0.20 93.38 93.46 21'037
Swiss Life N
10:43:02 / 09.09.26
916.00 -0.87% -8.00 915.60 916.00 5'370
Swiss Prime Site N
10:33:36 / 09.09.26
126.60 -0.16% -0.20 126.50 126.60 4'196
Swiss Re N
10:42:51 / 09.09.26
134.70 -0.63% -0.85 134.75 134.80 101'980
Swisscom N
10:40:35 / 09.09.26
649.00 -0.08% -0.50 648.50 649.00 6'156
Swissquote Grp Rg
10:43:02 / 09.09.26
40.68 -1.50% -0.62 40.66 40.74 21'896
Temenos N
10:42:32 / 09.09.26
69.75 -1.27% -0.90 69.70 69.75 13'115
The Swatch Group I
10:42:23 / 09.09.26
179.10 -1.51% -2.75 178.95 179.10 8'003
UBS N
10:43:03 / 09.09.26
44.65 -0.78% -0.35 44.62 44.64 470'164
80.52
1.36%
548.00
-1.44%
79.65
-0.92%
110.84
-0.86%
674.40
0.48%
148.50
-0.20%
357.00
-0.06%
349.70
-0.23%
67.38
-1.20%
249.50
-0.20%
254.40
0.32%
92.98
0.19%
13.45
0.15%
193.85
-0.05%
230.40
-0.35%
126.60
-0.16%
93.38
-0.21%
41.30
0.39%
916.00
-0.87%
134.70
-0.63%
649.00
-0.08%
40.68
-1.50%
69.75
-1.27%
179.10
-1.51%
44.65
-0.78%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SGS Rg
10:43:01 / 09.09.26
92.98 2.14% 2.11% 0.61% -1.36% 3.66% 10.53% 13.23%
Nestlé N
10:43:02 / 09.09.26
79.65 2.10% 7.36% 1.30% 0.75% 0.71% 8.28% -23.60%
Swiss Re N
10:42:51 / 09.09.26
134.70 2.03% 3.32% -5.24% -1.82% 10.64% -3.72% 52.44%
Novartis N
10:43:03 / 09.09.26
110.84 2.01% 26.04% -15.60% -10.76% -8.40% 10.03% 33.86%
Helvetia Baloise N
10:42:28 / 09.09.26
210.20 0.96% 41.37% -1.50% -1.96% 1.35% 5.47% 54.16%
Swiss Life N
10:43:02 / 09.09.26
916.00 0.79% 32.08% 0.24% -1.84% 4.69% 9.81% 65.53%
Galderma Group N
10:42:54 / 09.09.26
160.35 0.37% 61.67% -3.40% -8.89% -7.23% 9.90% 0.00%
Adecco N
10:39:54 / 09.09.26
23.56 0.35% 3.76% 0.00% 1.82% 49.02% 4.90% -36.82%
Straumann N
10:43:02 / 09.09.26
93.38 0.13% -18.09% -3.05% -9.12% -9.65% 1.00% -27.18%
Zurich Insurance N
10:43:08 / 09.09.26
587.60 -1.83% 9.65% -1.11% -0.27% 2.01% 2.44% 43.75%
Logitech N
10:43:05 / 09.09.26
80.52 -2.58% 5.86% 1.77% -1.97% -6.18% -6.68% 26.30%
Sunrise N
10:42:27 / 09.09.26
41.30 -3.02% 4.63% -2.04% -0.77% -0.15% -15.68% 0.00%
Holcim N
10:43:01 / 09.09.26
72.90 -5.43% 65.39% 2.70% 1.42% -5.96% 8.16% 154.65%
Avolta N
10:40:21 / 09.09.26
43.02 -7.55% 19.92% -3.63% -12.38% -17.90% -4.02% 16.56%
Geberit N
10:43:01 / 09.09.26
561.60 -8.33% 10.38% -0.78% 2.78% 7.63% -6.12% 27.01%
Schindler N
10:42:16 / 09.09.26
249.50 -11.19% 1.01% -1.58% -1.19% -3.29% -15.57% 38.20%
Temenos N
10:42:32 / 09.09.26
69.75 -11.24% 10.22% -3.79% -3.66% 5.12% 12.32% 6.59%
Alcon N
10:43:01 / 09.09.26
55.92 -11.79% -27.41% -5.80% -5.57% 6.43% -11.52% -24.16%
Galenica N
10:42:06 / 09.09.26
83.90 -14.79% 11.97% 0.54% 4.29% -0.59% -2.10% 19.96%
Swissquote Grp Rg
10:43:02 / 09.09.26
40.68 -15.20% 18.68% -1.74% -4.91% 2.73% -23.03% 142.23%
Schindler PS
10:43:02 / 09.09.26
254.40 -15.24% 1.28% -1.47% -2.60% -5.15% -17.56% 33.05%
Barry Callebaut N
10:38:30 / 09.09.26
1'116.00 -16.46% -9.39% 0.36% -0.98% -0.36% -3.79% -27.51%
Flughafen Zürich N
10:41:50 / 09.09.26
206.20 -17.24% -4.23% 0.78% -11.50% -16.65% -14.93% 15.65%
Amrize N
10:43:01 / 09.09.26
34.22 -20.61% 0.00% -1.27% -10.30% -23.68% -19.58% 0.00%
Lindt N
10:38:17 / 09.09.26
87'900.00 -25.34% -13.10% -2.44% -6.98% -4.87% -29.45% -16.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
10:43:02 / 09.09.26
79.65 -0.92% 80.14
09:47
79.62
10:42
87.09
22.07.26
70.29
26.01.26
363'016
Novartis N
10:43:03 / 09.09.26
110.84 -0.86% 111.92
09:16
110.30
09:02
132.68
03.09.26
107.68
05.01.26
653'823
Partners N
10:43:01 / 09.09.26
674.40 0.48% 674.80
10:03
665.40
09:00
1'097.50
16.01.26
632.40
26.06.26
8'293
PSP N
10:40:01 / 09.09.26
148.50 -0.20% 148.70
09:00
147.60
09:15
168.40
05.03.26
140.40
18.08.26
11'784
Richemont N
10:43:08 / 09.09.26
179.65 -2.18% 182.25
09:00
179.45
10:10
202.20
11.08.26
127.20
23.03.26
122'320
Roche I
10:35:05 / 09.09.26
357.00 -0.06% 357.80
09:00
356.20
09:23
383.00
26.08.26
301.20
23.03.26
1'924
Roche PS
10:43:01 / 09.09.26
349.70 -0.23% 349.90
09:03
348.10
09:26
375.80
26.08.26
291.00
23.03.26
71'282
Sandoz Group N
10:43:07 / 09.09.26
67.38 -1.20% 67.98
09:15
66.42
09:32
75.90
17.08.26
56.94
05.01.26
145'804
Schindler N
10:42:16 / 09.09.26
249.50 -0.20% 250.00
09:42
247.00
09:00
299.00
05.02.26
238.00
22.07.26
3'932
Schindler PS
10:43:02 / 09.09.26
254.40 0.32% 257.40
09:32
251.60
09:00
314.20
05.02.26
246.60
22.07.26
20'394
SGS Rg
10:43:01 / 09.09.26
92.98 0.19% 93.06
10:34
92.34
09:00
98.76
05.08.26
81.36
02.04.26
19'513
SIG Group N
10:42:27 / 09.09.26
13.450 0.15% 13.490
10:30
13.380
09:01
15.810
05.08.26
10.510
23.03.26
39'267
Sika N
10:43:01 / 09.09.26
193.85 -0.05% 194.80
09:22
191.65
09:00
197.60
06.08.26
120.35
23.03.26
40'551
SMI Expanded PR
10:43:10 / 09.09.26
1'908.11 -0.78% 1'914.53
09:13
1'905.91
10:28
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
10:43:10 / 09.09.26
3'917.29 -0.78% 3'930.46
09:13
3'912.77
10:28
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
10:42:16 / 09.09.26
230.40 -0.35% 230.60
10:39
229.00
09:39
248.00
24.08.26
163.00
23.03.26
6'081
Straumann N
10:43:02 / 09.09.26
93.38 -0.21% 93.98
09:10
92.82
10:10
109.80
01.07.26
73.02
23.03.26
21'037
Swiss Life N
10:43:02 / 09.09.26
916.00 -0.87% 917.60
09:00
913.20
09:50
962.20
05.08.26
793.00
12.03.26
5'370
Swiss Prime Site N
10:33:36 / 09.09.26
126.60 -0.16% 126.90
09:00
126.20
09:34
147.60
27.02.26
120.30
13.01.26
4'196
Swiss Re N
10:42:51 / 09.09.26
134.70 -0.63% 135.15
09:05
133.95
09:40
144.20
03.09.26
114.05
02.06.26
101'980
Swisscom N
10:40:35 / 09.09.26
649.00 -0.08% 654.00
09:39
648.00
09:00
727.00
10.03.26
570.50
05.01.26
6'156
Swissquote Grp Rg
10:43:02 / 09.09.26
40.68 -1.50% 40.98
09:00
40.60
10:38
50.90
06.01.26
36.20
23.03.26
21'896
Temenos N
10:42:32 / 09.09.26
69.75 -1.27% 70.65
09:18
69.75
10:39
87.00
15.01.26
59.20
23.07.26
13'115
The Swatch Group I
10:42:23 / 09.09.26
179.10 -1.51% 179.70
09:27
177.00
09:02
223.10
02.06.26
161.00
19.03.26
8'003
UBS N
10:43:03 / 09.09.26
44.65 -0.78% 44.73
10:32
44.38
09:41
45.04
08.09.26
28.25
23.03.26
470'164

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:43 / 09.09.26
13'943.73 -0.81%
Eurozone 50
10:58 / 09.09.26
650.39 -0.82%
L&S Dax
10:58 / 09.09.26
25'794.00 -0.29%
S&P 500 (ETF SPY)
02:04 / 09.09.26
765.96 -0.55%
VSMI Vola-Index
10:43 / 09.09.26
14.695 3.51%
EUR/CHF
10:58 / 09.09.26
0.9418 0.08%
USD/CHF
10:58 / 09.09.26
0.8094 0.00%
Gold 1 Uz
10:58 / 09.09.26
4'400.91 1.04%
Rohöl Brent
10:58 / 09.09.26
100.06 0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:43 / 09.09.26
13'943.98 -0.81%

Top 5zur Gesamtübersicht

Logitech N
10:43 / 09.09.26
80.52 1.36%
Partners N
10:43 / 09.09.26
674.40 0.48%
Alcon N
10:43 / 09.09.26
55.92 0.18%
Kühne + Nagel N
10:42 / 09.09.26
212.00 -0.05%
Sika N
10:43 / 09.09.26
193.85 -0.05%

Flop 5zur Gesamtübersicht

Richemont N
10:43 / 09.09.26
179.65 -2.18%
ABB N
10:43 / 09.09.26
79.64 -1.65%
Lonza N
10:43 / 09.09.26
548.00 -1.44%
Geberit N
10:43 / 09.09.26
561.60 -1.13%
Amrize N
10:43 / 09.09.26
34.22 -1.07%
NAME INTRADAY KURS +/-%
SPI
10:42 / 09.09.26
19'696.16 -0.77%

Top 5zur Gesamtübersicht

DocMorris N
10:42 / 09.09.26
10.890 8.47%
Barry Callebaut N
10:38 / 09.09.26
1'116.00 2.29%
Lastminute.com N
10:22 / 09.09.26
10.200 2.00%
Rieter N
10:08 / 09.09.26
3.105 1.64%
Adecco N
10:39 / 09.09.26
23.56 1.55%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
10:12 / 09.09.26
1.025 -4.21%
BioVersys N
10:37 / 09.09.26
27.40 -3.86%
Kudelski I
09:00 / 09.09.26
1.300 -2.99%
Private Equity N
10:33 / 09.09.26
60.60 -2.88%
StarragTornos N
10:33 / 09.09.26
34.40 -2.82%
NAME INTRADAY KURS +/-%
SLI
10:43 / 09.09.26
2'248.73 -0.75%

Top 5zur Gesamtübersicht

Logitech N
10:43 / 09.09.26
80.52 1.36%
Lindt PS
10:42 / 09.09.26
8'490.00 0.59%
Partners N
10:43 / 09.09.26
674.40 0.48%
Schindler PS
10:43 / 09.09.26
254.40 0.32%
SGS Rg
10:43 / 09.09.26
92.98 0.19%

Flop 5zur Gesamtübersicht

VAT N
10:43 / 09.09.26
616.20 -2.22%
Richemont N
10:43 / 09.09.26
179.65 -2.18%
ABB N
10:43 / 09.09.26
79.64 -1.65%
Galderma Group N
10:42 / 09.09.26
160.35 -1.44%
Lonza N
10:43 / 09.09.26
548.00 -1.44%
NAME INTRADAY KURS +/-%
SMIM
10:43 / 09.09.26
3'068.04 -0.60%

Top 5zur Gesamtübersicht

Barry Callebaut N
10:38 / 09.09.26
1'116.00 2.29%
Adecco N
10:39 / 09.09.26
23.56 1.55%
Lindt N
10:38 / 09.09.26
87'900.00 1.15%
Ems-Chemie N
10:32 / 09.09.26
796.50 0.95%
Galenica N
10:42 / 09.09.26
83.90 0.78%

Flop 5zur Gesamtübersicht

VAT N
10:43 / 09.09.26
616.20 -2.22%
Belimo N
10:42 / 09.09.26
853.50 -1.67%
The Swatch Group I
10:42 / 09.09.26
179.10 -1.51%
Swissquote Grp Rg
10:43 / 09.09.26
40.68 -1.50%
Galderma Group N
10:42 / 09.09.26
160.35 -1.44%

Management Transaktionen

Titel Typ Mio. Kurs
04.09.26 Sensirion Holding AG Verk. 0.02 78.04
04.09.26 dormakaba Holding AG Verk. 0.10 65.87
04.09.26 Partners Group Holding AG Kauf 0.34 680.12
04.09.26 Stadler Rail AG Verk. 0.06 29.00
03.09.26 AEVIS VICTORIA SA Verk. 6.20 12.40
03.09.26 UBS Group AG Verk. 3.32 44.28
03.09.26 Kardex Holding AG Kauf 0.01 250.81
03.09.26 Sensirion Holding AG Verk. 0.02 76.15
03.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.05 66.55
03.09.26 Kühne + Nagel International AG Kauf 0.00 0.30

Der Schokoladenhersteller kämpft weiterhin im Kernmarkt Europa und der Kakaopreis steigt. Für 2027 gibt es einen Lichtblick. Ausserdem: Bossard, SFS und Ems-Chemie im Aufwind, Belimo strotzt vor Zuversicht, Nestlé macht einen weiteren Schritt und Kühne + Nagel steht unter Verdacht.

02.09.2026