×

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
  • 24.08.2026 - 17:31:36
  • 4'055.13
  • -0.04%
  • -1.44
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:38:57 / 24.08.26
80.46 0.98% 0.78 0.0000 0.0000 1'292'408
Novartis N
17:36:43 / 24.08.26
126.76 -0.52% -0.66 0.0000 0.0000 1'313'203
Partners N
17:31:36 / 24.08.26
719.60 0.53% 3.80 0.0000 0.0000 52'552
PSP N
17:31:36 / 24.08.26
145.50 0.00% 0.00 144.00 146.00 61'391
Richemont N
17:37:13 / 24.08.26
188.20 1.32% 2.45 0.0000 0.0000 456'919
Roche I
17:31:36 / 24.08.26
375.60 -1.05% -4.00 0.0000 375.60 14'613
Roche PS
17:37:57 / 24.08.26
370.40 -1.38% -5.20 0.0000 0.0000 495'999
Sandoz Group N
17:32:10 / 24.08.26
73.38 -0.62% -0.46 0.0000 0.0000 447'565
Schindler N
17:31:36 / 24.08.26
255.50 0.20% 0.50 250.00 0.0000 17'329
Schindler PS
17:31:36 / 24.08.26
262.20 0.46% 1.20 255.00 0.0000 62'697
SGS Rg
17:31:36 / 24.08.26
93.44 0.97% 0.90 92.98 0.0000 167'209
SIG Group N
17:39:38 / 24.08.26
13.660 1.19% 0.16 13.200 13.780 659'751
Sika N
17:31:36 / 24.08.26
187.50 0.91% 1.70 0.0000 0.0000 210'069
SMI Expanded PR
17:31:36 / 24.08.26
1'975.25 -0.04% -0.70
SMI Expanded TR
17:31:36 / 24.08.26
4'055.13 -0.04% -1.44
Sonova N
17:31:36 / 24.08.26
242.80 -0.57% -1.40 240.00 244.00 125'100
Straumann N
17:31:36 / 24.08.26
92.90 0.09% 0.08 92.70 0.0000 408'731
Swiss Life N
17:31:36 / 24.08.26
916.40 0.79% 7.20 0.0000 0.0000 31'607
Swiss Prime Site N
17:37:11 / 24.08.26
127.90 -0.78% -1.00 127.40 129.90 56'111
Swiss Re N
17:39:20 / 24.08.26
140.15 0.61% 0.85 140.00 0.0000 486'837
Swisscom N
17:31:36 / 24.08.26
632.00 0.48% 3.00 0.0000 0.0000 44'064
Swissquote Grp Rg
17:32:21 / 24.08.26
41.46 4.17% 1.66 44.78 0.0000 731'861
Temenos N
17:31:36 / 24.08.26
75.00 0.81% 0.60 72.00 0.0000 119'955
The Swatch Group I
17:31:36 / 24.08.26
187.95 -0.66% -1.25 185.00 191.50 41'773
UBS N
17:32:24 / 24.08.26
43.20 1.65% 0.70 0.0000 0.0000 2'781'387
Logitech N
77.82
1.43%
Lonza N
587.80
-0.74%
Nestlé N
80.46
0.98%
Novartis N
126.76
-0.52%
Partners N
719.60
0.53%
PSP N
145.50
0.00%
Roche I
375.60
-1.05%
Roche PS
370.40
-1.38%
Sandoz Group N
73.38
-0.62%
Schindler N
255.50
0.20%
Schindler PS
262.20
0.46%
SGS Rg
93.44
0.97%
SIG Group N
13.66
1.19%
Sika N
187.50
0.91%
Sonova N
242.80
-0.57%
Swiss Prime Site N
127.90
-0.78%
Straumann N
92.90
0.09%
Sunrise N
42.50
0.71%
Swiss Life N
916.40
0.79%
Swiss Re N
140.15
0.61%
Swisscom N
632.00
0.48%
Swissquote Grp Rg
41.46
4.17%
Temenos N
75.00
0.81%
The Swatch Group I
187.95
-0.66%
UBS N
43.20
1.65%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Givaudan N
17:31:36 / 24.08.26 		3'300.00 3.81% -17.65% 3.64% 2.55% 15.91% -3.06% 19.20%
Adecco N
17:31:36 / 24.08.26 		23.72 2.77% 6.26% 2.33% 4.22% 41.19% -10.96% -35.70%
SGS Rg
17:31:36 / 24.08.26 		93.44 1.85% 1.83% -0.04% -1.48% 5.65% 12.74% 15.39%
PSP N
17:31:36 / 24.08.26 		145.50 1.39% 12.88% 2.25% 0.14% -0.27% 9.32% 41.81%
Nestlé N
17:38:57 / 24.08.26 		80.46 1.19% 6.41% 2.22% 0.09% 3.33% 7.45% -23.50%
Helvetia Baloise N
17:31:36 / 24.08.26 		213.00 0.19% 40.29% -1.30% -1.30% 7.63% 0.19% 59.03%
Georg Fischer N
17:31:36 / 24.08.26 		54.90 0.09% -21.85% 5.17% 6.19% 29.54% -16.25% -4.20%
Avolta N
17:31:36 / 24.08.26 		47.00 -0.30% 29.33% -2.49% -2.37% -1.71% 2.13% 16.37%
Sunrise N
17:31:36 / 24.08.26 		42.50 -0.52% 7.32% 1.58% 0.85% -0.75% -16.17% 0.00%
Straumann N
17:31:36 / 24.08.26 		92.90 -0.68% -18.76% -7.52% -4.09% -1.06% -2.11% -29.41%
Swiss Life N
17:31:36 / 24.08.26 		916.40 -0.83% 29.96% -1.91% -3.23% 9.72% 2.28% 68.12%
Zurich Insurance N
17:32:01 / 24.08.26 		589.60 -2.63% 8.76% -0.41% -5.45% 6.85% -0.07% 43.87%
Logitech N
17:39:03 / 24.08.26 		77.82 -5.91% 2.24% -5.74% -10.57% -20.23% -5.24% 31.41%
Geberit N
17:31:36 / 24.08.26 		579.80 -6.46% 12.63% 8.78% 12.02% 16.17% -3.66% 31.31%
Temenos N
17:31:36 / 24.08.26 		75.00 -6.53% 16.07% 0.33% 15.12% 3.66% 6.76% 9.09%
Alcon N
17:36:59 / 24.08.26 		58.92 -7.08% -23.54% 0.07% 5.82% 13.92% -10.02% -19.76%
Schindler N
17:31:36 / 24.08.26 		255.50 -9.41% 3.03% 1.79% 3.44% 1.39% -12.80% 38.29%
Holcim N
17:36:22 / 24.08.26 		70.48 -9.59% 58.11% -1.18% -4.83% -7.43% 5.76% 136.76%
Flughafen Zürich N
17:31:36 / 24.08.26 		228.40 -9.61% 4.60% 1.69% -2.81% -0.87% -4.67% 29.76%
Schindler PS
17:31:36 / 24.08.26 		262.20 -12.77% 4.23% 2.10% 3.31% 0.38% -14.26% 33.64%
Barry Callebaut N
17:31:36 / 24.08.26 		1'156.00 -12.86% -5.48% 3.21% 5.00% -1.87% 8.24% -26.15%
Galenica N
17:31:36 / 24.08.26 		82.00 -16.12% 10.22% 1.30% -5.91% -1.56% -2.96% 17.58%
Amrize N
17:36:05 / 24.08.26 		36.25 -16.23% 0.00% -2.68% -11.37% -13.65% -12.06% 0.00%
Swissquote Grp Rg
17:32:21 / 24.08.26 		41.46 -18.28% 14.37% 9.39% 1.37% 5.34% -22.50% 118.92%
Lindt N
17:31:36 / 24.08.26 		94'100.00 -19.67% -6.50% -1.16% -0.42% -0.63% -19.85% -8.69%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:38:57 / 24.08.26 		80.46 0.98% 80.47
15:56 		79.83
15:29 		87.09
22.07.26 		70.29
26.01.26 		1'292'408
Novartis N
17:36:43 / 24.08.26 		126.76 -0.52% 127.20
09:01 		125.74
15:30 		131.50
29.07.26 		107.68
05.01.26 		1'313'203
Partners N
17:31:36 / 24.08.26 		719.60 0.53% 721.20
16:59 		710.40
11:22 		1'097.50
16.01.26 		632.40
26.06.26 		52'552
PSP N
17:31:36 / 24.08.26 		145.50 0.00% 146.60
12:20 		144.80
15:05 		168.40
05.03.26 		140.40
18.08.26 		61'391
Richemont N
17:37:13 / 24.08.26 		188.20 1.32% 189.45
13:38 		185.80
09:04 		202.20
11.08.26 		127.20
23.03.26 		456'919
Roche I
17:31:36 / 24.08.26 		375.60 -1.05% 379.20
09:01 		374.00
17:12 		381.88
24.02.26 		301.20
23.03.26 		14'613
Roche PS
17:37:57 / 24.08.26 		370.40 -1.38% 372.90
09:01 		368.50
15:39 		375.60
21.08.26 		291.00
23.03.26 		495'999
Sandoz Group N
17:32:10 / 24.08.26 		73.38 -0.62% 74.00
09:01 		72.50
15:40 		75.90
17.08.26 		56.94
05.01.26 		447'565
Schindler N
17:31:36 / 24.08.26 		255.50 0.20% 257.00
11:02 		254.00
09:01 		299.00
05.02.26 		238.00
22.07.26 		17'329
Schindler PS
17:31:36 / 24.08.26 		262.20 0.46% 263.40
16:56 		261.00
10:10 		314.20
05.02.26 		246.60
22.07.26 		62'697
SGS Rg
17:31:36 / 24.08.26 		93.44 0.97% 93.52
17:19 		92.50
09:11 		98.76
05.08.26 		81.36
02.04.26 		167'209
SIG Group N
17:39:38 / 24.08.26 		13.660 1.19% 13.680
17:07 		13.210
09:46 		15.810
05.08.26 		10.510
23.03.26 		659'751
Sika N
17:31:36 / 24.08.26 		187.50 0.91% 188.00
17:14 		185.85
09:58 		197.60
06.08.26 		120.35
23.03.26 		210'069
SMI Expanded PR
17:31:36 / 24.08.26 		1'975.25 -0.04% 1'978.29
11:08 		1'967.60
15:30 		2'007.44
11.08.26 		1'659.95
23.03.26
SMI Expanded TR
17:31:36 / 24.08.26 		4'055.13 -0.04% 4'061.36
11:08 		4'039.42
15:30 		4'121.10
11.08.26 		3'349.10
23.03.26
Sonova N
17:31:36 / 24.08.26 		242.80 -0.57% 248.00
09:02 		241.00
15:39 		248.00
24.08.26 		163.00
23.03.26 		125'100
Straumann N
17:31:36 / 24.08.26 		92.90 0.09% 94.10
09:46 		92.90
17:31 		109.80
01.07.26 		73.02
23.03.26 		408'731
Swiss Life N
17:31:36 / 24.08.26 		916.40 0.79% 918.80
15:56 		910.00
09:01 		962.20
05.08.26 		793.00
12.03.26 		31'607
Swiss Prime Site N
17:37:11 / 24.08.26 		127.90 -0.78% 130.10
09:06 		127.50
09:01 		147.60
27.02.26 		120.30
13.01.26 		56'111
Swiss Re N
17:39:20 / 24.08.26 		140.15 0.61% 140.35
15:56 		138.60
15:30 		141.90
18.08.26 		114.05
02.06.26 		486'837
Swisscom N
17:31:36 / 24.08.26 		632.00 0.48% 635.00
09:22 		629.00
16:27 		727.00
10.03.26 		570.50
05.01.26 		44'064
Swissquote Grp Rg
17:32:21 / 24.08.26 		41.46 4.17% 41.88
14:43 		39.60
09:01 		50.90
06.01.26 		36.20
23.03.26 		731'861
Temenos N
17:31:36 / 24.08.26 		75.00 0.81% 75.10
17:01 		73.55
09:01 		87.00
15.01.26 		59.20
23.07.26 		119'955
The Swatch Group I
17:31:36 / 24.08.26 		187.95 -0.66% 191.40
13:38 		186.90
17:19 		223.10
02.06.26 		161.00
19.03.26 		41'773
UBS N
17:32:24 / 24.08.26 		43.20 1.65% 43.20
17:31 		42.44
09:30 		44.44
15.07.26 		28.25
23.03.26 		2'781'387

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 24.08.26
14'447.19 -0.07%
Eurozone 50
17:30 / 24.08.26
659.33 -0.09%
L&S Dax
21:17 / 24.08.26
26'115.00 -0.08%
S&P 500 (ETF SPY)
21:02 / 24.08.26
763.98 -0.23%
VSMI Vola-Index
17:20 / 24.08.26
13.309 0.52%
EUR/CHF
21:17 / 24.08.26
0.9361 0.04%
USD/CHF
21:17 / 24.08.26
0.8027 0.18%
Gold 1 Uz
21:17 / 24.08.26
4'639.73 0.79%
Rohöl Brent
21:17 / 24.08.26
90.62 -3.47%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 24.08.26
14'447.19 -0.07%

Top 5zur Gesamtübersicht

UBS N
17:32 / 24.08.26
43.20 1.65%
Logitech N
17:39 / 24.08.26
77.82 1.43%
Richemont N
17:37 / 24.08.26
188.20 1.32%
Givaudan N
17:31 / 24.08.26
3'300.00 1.04%
Nestlé N
17:38 / 24.08.26
80.46 0.98%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 24.08.26
78.18 -2.52%
Roche PS
17:37 / 24.08.26
370.40 -1.38%
Lonza N
17:32 / 24.08.26
587.80 -0.74%
Amrize N
17:36 / 24.08.26
36.25 -0.68%
Novartis N
17:36 / 24.08.26
126.76 -0.52%
NAME INTRADAY KURS +/-%
SPI
17:31 / 24.08.26
20'311.68 -0.03%

Top 5zur Gesamtübersicht

Edisun N
17:12 / 24.08.26
72.40 5.54%
Perrot Duval I
16:28 / 24.08.26
87.00 4.82%
Kudelski I
17:31 / 24.08.26
1.315 4.78%
Swissquote Grp Rg
17:32 / 24.08.26
41.46 4.17%
Vetropack N
17:31 / 24.08.26
19.740 4.11%

Flop 5zur Gesamtübersicht

Addex N
17:31 / 24.08.26
0.0280 -20.00%
Relief Therapeutics N
17:31 / 24.08.26
0.1668 -12.21%
Highlight I
17:19 / 24.08.26
5.200 -8.77%
Centiel N
17:36 / 24.08.26
5.960 -7.74%
Siegfried Hldg N
17:39 / 24.08.26
75.85 -5.48%
NAME INTRADAY KURS +/-%
SLI
17:31 / 24.08.26
2'314.36 0.18%

Top 5zur Gesamtübersicht

UBS N
17:32 / 24.08.26
43.20 1.65%
Helvetia Baloise N
17:31 / 24.08.26
213.00 1.62%
Julius Bär N
17:31 / 24.08.26
75.64 1.56%
Logitech N
17:39 / 24.08.26
77.82 1.43%
Richemont N
17:37 / 24.08.26
188.20 1.32%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 24.08.26
78.18 -2.52%
Roche PS
17:37 / 24.08.26
370.40 -1.38%
Lonza N
17:32 / 24.08.26
587.80 -0.74%
Amrize N
17:36 / 24.08.26
36.25 -0.68%
Sandoz Group N
17:32 / 24.08.26
73.38 -0.62%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 24.08.26
3'161.38 0.13%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:32 / 24.08.26
41.46 4.17%
Georg Fischer N
17:31 / 24.08.26
54.90 2.33%
Helvetia Baloise N
17:31 / 24.08.26
213.00 1.62%
Barry Callebaut N
17:31 / 24.08.26
1'156.00 1.58%
Julius Bär N
17:31 / 24.08.26
75.64 1.56%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 24.08.26
74.25 -1.26%
Roche I
17:31 / 24.08.26
375.60 -1.05%
Belimo N
17:31 / 24.08.26
827.00 -1.02%
Swiss Prime Site N
17:37 / 24.08.26
127.90 -0.78%
Clariant N
17:31 / 24.08.26
10.560 -0.75%

Management Transaktionen

Titel Typ Mio. Kurs
21.08.26 Galenica AG Kauf 0.00 61.15
21.08.26 Sensirion Holding AG Verk. 0.04 78.05
21.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.19 64.16
20.08.26 Sensirion Holding AG Verk. 0.15 74.63
20.08.26 Swissquote Group Holding Ltd Kauf 0.17 18.50
20.08.26 SKAN Group AG Verk. 4.57 63.70
20.08.26 Swiss Re AG Verk. 0.77 137.32
20.08.26 Sensirion Holding AG Verk. 0.15 74.82
20.08.26 Swiss Re AG Verk. 0.11 137.27
20.08.26 Lonza Group AG Verk. 0.49 581.19
Mr Market

Die Zweifel an Aryzta wachsen

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026