×

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
  • 24.09.2026 - 17:30:53
  • 3'919.14
  • -0.20%
  • -7.97
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:31:10 / 24.09.26
77.94 1.09% 0.84 0.0000 0.0000 2'119'945
Novartis N
17:38:37 / 24.09.26
118.96 1.16% 1.36 0.0000 0.0000 2'552'883
Partners N
17:38:19 / 24.09.26
591.00 -5.35% -33.40 0.0000 0.0000 171'350
PSP N
17:30:53 / 24.09.26
146.50 -0.68% -1.00 0.0000 0.0000 73'408
Richemont N
17:32:06 / 24.09.26
170.60 0.12% 0.20 168.50 172.85 513'576
Roche I
17:30:53 / 24.09.26
376.40 0.32% 1.20 373.00 380.00 41'648
Roche PS
17:30:53 / 24.09.26
363.40 0.06% 0.20 0.0000 0.0000 484'037
Sandoz Group N
17:33:28 / 24.09.26
70.78 -0.87% -0.62 0.0000 72.00 1'240'586
Schindler N
17:30:53 / 24.09.26
252.50 -1.37% -3.50 251.50 254.50 31'179
Schindler PS
17:30:53 / 24.09.26
258.00 -1.30% -3.40 255.20 265.00 110'692
SGS Rg
17:38:34 / 24.09.26
94.46 0.06% 0.06 0.0000 0.0000 304'005
SIG Group N
17:30:53 / 24.09.26
13.170 -2.44% -0.33 13.150 13.780 745'308
Sika N
17:30:53 / 24.09.26
182.10 -1.57% -2.90 0.0000 0.0000 416'351
SMI Expanded PR
17:30:53 / 24.09.26
1'906.78 -0.20% -3.88
SMI Expanded TR
17:30:53 / 24.09.26
3'919.14 -0.20% -7.97
Sonova N
17:30:53 / 24.09.26
239.80 -0.91% -2.20 232.20 242.00 107'105
Straumann N
17:30:53 / 24.09.26
96.38 -0.86% -0.84 96.00 98.60 216'824
Swiss Life N
17:31:10 / 24.09.26
903.20 -0.22% -2.00 0.0000 0.0000 38'209
Swiss Prime Site N
17:30:53 / 24.09.26
124.90 -0.40% -0.50 0.0000 126.70 92'374
Swiss Re N
17:30:53 / 24.09.26
142.10 1.65% 2.30 0.0000 0.0000 762'933
Swisscom N
17:30:53 / 24.09.26
656.50 0.38% 2.50 0.0000 0.0000 80'957
Swissquote Grp Rg
17:30:53 / 24.09.26
38.12 -2.76% -1.08 37.90 38.60 364'853
Temenos N
17:32:36 / 24.09.26
67.10 -2.26% -1.55 67.05 70.00 167'092
The Swatch Group I
17:31:15 / 24.09.26
179.75 -0.36% -0.65 180.00 182.00 117'435
UBS N
17:33:58 / 24.09.26
39.42 -0.55% -0.22 0.0000 0.0000 6'758'288
82.62
-6.11%
570.00
1.46%
77.94
1.09%
118.96
1.16%
591.00
-5.35%
146.50
-0.68%
376.40
0.32%
363.40
0.06%
70.78
-0.87%
252.50
-1.37%
258.00
-1.30%
94.46
0.06%
13.17
-2.44%
182.10
-1.57%
239.80
-0.91%
124.90
-0.40%
96.38
-0.86%
40.48
-0.20%
903.20
-0.22%
142.10
1.65%
656.50
0.38%
38.12
-2.76%
67.10
-2.26%
179.75
-0.36%
39.42
-0.55%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Straumann N
17:30:53 / 24.09.26
96.38 4.02% -14.91% 1.82% 4.56% -8.99% 9.95% -21.60%
SGS Rg
17:38:34 / 24.09.26
94.46 3.90% 3.87% 1.20% 1.22% 0.11% 17.05% 21.21%
Helvetia Baloise N
17:34:12 / 24.09.26
213.00 3.15% 44.44% -5.42% -0.09% 1.04% 10.02% 65.49%
PSP N
17:30:53 / 24.09.26
146.50 2.79% 14.43% -1.15% -0.07% 1.88% 9.74% 35.94%
Swiss Prime Site N
17:30:53 / 24.09.26
124.90 1.79% 26.92% -1.58% -1.96% -4.87% 14.48% 48.31%
Galderma Group N
17:30:53 / 24.09.26
162.25 -0.74% 59.88% 2.79% -5.12% -10.01% 19.92% 0.00%
Richemont N
17:32:06 / 24.09.26
170.60 -0.96% 23.57% -0.55% -10.70% -6.67% 14.96% 45.58%
Swiss Life N
17:31:10 / 24.09.26
903.20 -1.27% 29.39% -3.46% -1.59% 0.76% 8.53% 57.87%
Nestlé N
17:31:10 / 24.09.26
77.94 -2.08% 2.96% -0.50% -0.74% -7.71% 9.77% -27.88%
Zurich Insurance N
17:31:10 / 24.09.26
579.20 -2.99% 8.35% -4.67% -1.96% -4.55% 4.66% 36.75%
Sunrise N
17:33:43 / 24.09.26
40.48 -4.38% 3.15% -2.93% -5.15% 2.85% -11.07% 0.00%
Avolta N
17:30:53 / 24.09.26
41.82 -8.70% 18.44% -1.92% -9.68% -23.34% -7.68% 20.56%
Schindler N
17:30:53 / 24.09.26
252.50 -9.06% 3.43% 0.60% -2.32% -2.51% -10.78% 42.70%
Geberit N
17:30:53 / 24.09.26
539.80 -12.46% 5.40% -0.95% -6.51% 0.37% -7.16% 20.19%
Schindler PS
17:30:53 / 24.09.26
258.00 -12.63% 4.39% 1.10% -2.93% -3.87% -13.60% 40.05%
Holcim N
17:30:56 / 24.09.26
66.32 -12.94% 52.26% -2.81% -8.85% -11.43% -0.30% 129.18%
Temenos N
17:32:36 / 24.09.26
67.10 -13.76% 7.10% 0.00% -12.12% -3.94% 3.71% 5.36%
Barry Callebaut N
17:30:53 / 24.09.26
1'121.00 -14.55% -7.31% -0.09% 0.27% -5.48% 2.37% -23.77%
Alcon N
17:34:27 / 24.09.26
53.32 -14.63% -29.75% -0.22% -8.79% -3.16% -9.38% -24.07%
Galenica N
17:30:53 / 24.09.26
82.30 -15.86% 10.56% -0.72% -1.91% -4.58% -2.66% 18.61%
Flughafen Zürich N
17:30:53 / 24.09.26
199.60 -19.38% -6.71% -1.09% -11.52% -20.48% -16.06% 17.95%
Swissquote Grp Rg
17:30:53 / 24.09.26
38.12 -19.51% 12.64% -0.78% -8.89% -4.03% -26.97% 125.16%
Lindt N
17:30:53 / 24.09.26
89'200.00 -23.28% -10.70% -0.56% -3.78% -9.81% -25.29% -12.11%
Lindt PS
17:30:54 / 24.09.26
8'585.00 -25.80% -14.60% -1.09% -3.32% -11.68% -29.52% -15.93%
Amrize N
17:31:10 / 24.09.26
31.00 -27.84% 0.00% -2.58% -13.53% -28.14% -18.08% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:31:10 / 24.09.26
77.94 1.09% 78.05
12:37
77.11
09:00
87.09
22.07.26
70.29
26.01.26
2'119'945
Novartis N
17:38:37 / 24.09.26
118.96 1.16% 119.84
16:19
117.22
09:00
132.68
03.09.26
107.68
05.01.26
2'552'883
Partners N
17:38:19 / 24.09.26
591.00 -5.35% 615.60
09:00
591.00
17:30
1'097.50
16.01.26
591.00
24.09.26
171'350
PSP N
17:30:53 / 24.09.26
146.50 -0.68% 148.30
09:34
146.50
17:30
168.40
05.03.26
140.40
18.08.26
73'408
Richemont N
17:32:06 / 24.09.26
170.60 0.12% 172.85
09:38
169.75
09:00
202.20
11.08.26
127.20
23.03.26
513'576
Roche I
17:30:53 / 24.09.26
376.40 0.32% 378.60
15:57
371.40
09:00
383.00
26.08.26
301.20
23.03.26
41'648
Roche PS
17:30:53 / 24.09.26
363.40 0.06% 365.80
15:54
360.70
10:14
375.80
26.08.26
291.00
23.03.26
484'037
Sandoz Group N
17:33:28 / 24.09.26
70.78 -0.87% 72.66
09:11
70.52
15:32
75.90
17.08.26
56.94
05.01.26
1'240'586
Schindler N
17:30:53 / 24.09.26
252.50 -1.37% 257.00
09:45
251.50
16:29
299.00
05.02.26
238.00
22.07.26
31'179
Schindler PS
17:30:53 / 24.09.26
258.00 -1.30% 262.80
11:10
256.80
16:29
314.20
05.02.26
246.60
22.07.26
110'692
SGS Rg
17:38:34 / 24.09.26
94.46 0.06% 95.32
14:39
93.86
09:00
98.76
05.08.26
81.36
02.04.26
304'005
SIG Group N
17:30:53 / 24.09.26
13.170 -2.44% 13.560
09:39
13.170
17:30
15.810
05.08.26
10.510
23.03.26
745'308
Sika N
17:30:53 / 24.09.26
182.10 -1.57% 185.15
09:12
181.35
15:40
197.60
06.08.26
120.35
23.03.26
416'351
SMI Expanded PR
17:30:53 / 24.09.26
1'906.78 -0.20% 1'914.77
15:55
1'900.31
10:16
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:30:53 / 24.09.26
3'919.14 -0.20% 3'935.55
15:55
3'905.83
10:16
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:30:53 / 24.09.26
239.80 -0.91% 241.20
09:00
237.80
09:02
248.00
24.08.26
163.00
23.03.26
107'105
Straumann N
17:30:53 / 24.09.26
96.38 -0.86% 98.06
09:42
96.04
16:56
109.80
01.07.26
73.02
23.03.26
216'824
Swiss Life N
17:31:10 / 24.09.26
903.20 -0.22% 905.60
15:30
896.80
10:36
962.20
05.08.26
793.00
12.03.26
38'209
Swiss Prime Site N
17:30:53 / 24.09.26
124.90 -0.40% 125.80
09:09
124.80
17:12
147.60
27.02.26
120.30
13.01.26
92'374
Swiss Re N
17:30:53 / 24.09.26
142.10 1.65% 142.60
16:18
138.35
09:00
144.20
03.09.26
114.05
02.06.26
762'933
Swisscom N
17:30:53 / 24.09.26
656.50 0.38% 664.00
13:35
651.50
09:05
727.00
10.03.26
570.50
05.01.26
80'957
Swissquote Grp Rg
17:30:53 / 24.09.26
38.12 -2.76% 38.72
09:00
37.84
09:03
50.90
06.01.26
36.20
23.03.26
364'853
Temenos N
17:32:36 / 24.09.26
67.10 -2.26% 68.85
15:18
67.10
17:30
87.00
15.01.26
59.20
23.07.26
167'092
The Swatch Group I
17:31:15 / 24.09.26
179.75 -0.36% 182.65
09:47
179.75
17:30
223.10
02.06.26
161.00
19.03.26
117'435
UBS N
17:33:58 / 24.09.26
39.42 -0.55% 39.43
15:30
38.54
11:47
45.04
08.09.26
28.25
23.03.26
6'758'288

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.09.26
13'905.82 -0.11%
Eurozone 50
17:30 / 24.09.26
643.19 -0.57%
L&S Dax
18:13 / 24.09.26
25'270.00 -0.32%
S&P 500 (ETF SPY)
17:58 / 24.09.26
764.36 -0.45%
VSMI Vola-Index
17:20 / 24.09.26
14.631 3.40%
EUR/CHF
18:13 / 24.09.26
0.9423 0.28%
USD/CHF
18:13 / 24.09.26
0.8287 0.45%
Gold 1 Uz
18:13 / 24.09.26
4'253.90 -0.78%
Rohöl Brent
18:13 / 24.09.26
102.25 -1.13%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.09.26
13'905.82 -0.11%

Top 5zur Gesamtübersicht

Swiss Re N
17:30 / 24.09.26
142.10 1.65%
Lonza N
17:39 / 24.09.26
570.00 1.46%
Novartis N
17:38 / 24.09.26
118.96 1.16%
Nestlé N
17:31 / 24.09.26
77.94 1.09%
Galderma Group N
17:30 / 24.09.26
162.25 0.84%

Flop 5zur Gesamtübersicht

Logitech N
17:36 / 24.09.26
82.62 -6.11%
Partners N
17:38 / 24.09.26
591.00 -5.35%
ABB N
17:30 / 24.09.26
80.50 -2.33%
Holcim N
17:30 / 24.09.26
66.32 -2.04%
Sika N
17:30 / 24.09.26
182.10 -1.57%
NAME INTRADAY KURS +/-%
SPI
17:36 / 24.09.26
19'706.45 -0.24%

Top 5zur Gesamtübersicht

Tecan N
17:37 / 24.09.26
228.00 4.68%
Pierer Mobility
17:30 / 24.09.26
27.75 3.93%
LEM N
17:31 / 24.09.26
633.00 3.77%
Orell Füssli N
17:30 / 24.09.26
141.50 3.28%
DSM Firmenich N
17:33 / 24.09.26
92.55 2.83%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:30 / 24.09.26
20.72 -11.75%
Xlife Sciences N
17:30 / 24.09.26
11.300 -8.13%
Logitech N
17:36 / 24.09.26
82.62 -6.11%
SHL Telemedicine N
17:30 / 24.09.26
1.000 -6.10%
Lastminute.com N
17:30 / 24.09.26
9.300 -5.68%
NAME INTRADAY KURS +/-%
SLI
17:30 / 24.09.26
2'237.27 -0.44%

Top 5zur Gesamtübersicht

Swiss Re N
17:30 / 24.09.26
142.10 1.65%
Lonza N
17:39 / 24.09.26
570.00 1.46%
Novartis N
17:38 / 24.09.26
118.96 1.16%
Nestlé N
17:31 / 24.09.26
77.94 1.09%
Galderma Group N
17:30 / 24.09.26
162.25 0.84%

Flop 5zur Gesamtübersicht

Logitech N
17:36 / 24.09.26
82.62 -6.11%
Partners N
17:38 / 24.09.26
591.00 -5.35%
VAT N
17:32 / 24.09.26
645.40 -2.51%
ABB N
17:30 / 24.09.26
80.50 -2.33%
Holcim N
17:30 / 24.09.26
66.32 -2.04%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 24.09.26
3'099.10 -0.69%

Top 5zur Gesamtübersicht

DSM Firmenich N
17:33 / 24.09.26
92.55 2.83%
Barry Callebaut N
17:30 / 24.09.26
1'121.00 0.45%
Swisscom N
17:30 / 24.09.26
656.50 0.38%
Roche I
17:30 / 24.09.26
376.40 0.32%
Galenica N
17:30 / 24.09.26
82.30 0.12%

Flop 5zur Gesamtübersicht

Avolta N
17:30 / 24.09.26
41.82 -2.83%
Swissquote Grp Rg
17:30 / 24.09.26
38.12 -2.76%
VAT N
17:32 / 24.09.26
645.40 -2.51%
SIG Group N
17:30 / 24.09.26
13.170 -2.44%
Temenos N
17:32 / 24.09.26
67.10 -2.26%

Management Transaktionen

Titel Typ Mio. Kurs
21.09.26 Kühne + Nagel International AG Kauf 0.65 223.49
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 69.53
21.09.26 Medacta Group SA Kauf 0.52 112.94
21.09.26 Kühne + Nagel International AG Verk. 0.03 225.10
21.09.26 Sensirion Holding AG Verk. 0.02 82.65
21.09.26 Leonteq AG Kauf 0.00 2'638.89
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Infracore SA Kauf 0.05 48.90
21.09.26 Medacta Group SA Kauf 0.26 112.72

Die Wirtschaft expandiert stärker als gedacht, zeigen die jüngsten Konjunkturdaten und Indikatoren. Für Investoren kommt es darauf an, trotz der berechtigten Kritik an der Berliner Politik nicht die Renditechancen zu verpassen.

24.09.2026