×

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 - 17:31:24
  • 3'879.79
  • -1.73%
  • -68.15
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:37:29 / 09.09.26
77.73 -3.31% -2.66 0.0000 0.0000
Novartis N
17:38:46 / 09.09.26
111.66 -0.13% -0.14 0.0000 0.0000
Partners N
17:37:22 / 09.09.26
665.20 -0.89% -6.00 0.0000 665.20
PSP N
17:31:24 / 09.09.26
146.20 -1.75% -2.60 146.00 148.00
Richemont N
17:31:24 / 09.09.26
175.10 -4.66% -8.55 0.0000 0.0000
Roche I
17:31:24 / 09.09.26
356.20 -0.28% -1.00 353.20 370.00
Roche PS
17:31:24 / 09.09.26
347.70 -0.80% -2.80 0.0000 0.0000
Sandoz Group N
17:33:55 / 09.09.26
67.76 -0.65% -0.44 0.0000 0.0000
Schindler N
17:31:24 / 09.09.26
246.00 -1.60% -4.00 245.00 255.00
Schindler PS
17:31:24 / 09.09.26
251.20 -0.95% -2.40 0.0000 0.0000
SGS Rg
17:31:24 / 09.09.26
92.06 -0.80% -0.74 0.0000 0.0000
SIG Group N
17:31:24 / 09.09.26
13.200 -1.71% -0.23 13.050 13.500
Sika N
17:32:21 / 09.09.26
187.95 -3.09% -6.00 0.0000 0.0000
SMI Expanded PR
17:31:24 / 09.09.26
1'889.84 -1.73% -33.20
SMI Expanded TR
17:31:24 / 09.09.26
3'879.79 -1.73% -68.15
Sonova N
17:31:25 / 09.09.26
227.40 -1.64% -3.80 0.0000 0.0000
Straumann N
17:37:58 / 09.09.26
93.18 -0.43% -0.40 92.10 94.00
Swiss Life N
17:31:24 / 09.09.26
906.80 -1.86% -17.20 906.80 0.0000
Swiss Prime Site N
17:31:24 / 09.09.26
125.00 -1.42% -1.80 0.0000 128.00
Swiss Re N
17:34:52 / 09.09.26
134.35 -0.89% -1.20 134.40 0.0000
Swisscom N
17:36:19 / 09.09.26
641.00 -1.31% -8.50 0.0000 0.0000
Swissquote Grp Rg
17:31:24 / 09.09.26
40.62 -1.65% -0.68 40.98 40.98
Temenos N
17:31:24 / 09.09.26
69.05 -2.26% -1.60 0.0000 0.0000
The Swatch Group I
17:31:24 / 09.09.26
178.40 -1.90% -3.45 176.50 0.0000
UBS N
17:39:59 / 09.09.26
44.57 -0.96% -0.43 0.0000 0.0000
79.66
0.28%
538.00
-3.24%
77.73
-3.31%
111.66
-0.13%
665.20
-0.89%
146.20
-1.75%
356.20
-0.28%
347.70
-0.80%
67.76
-0.65%
246.00
-1.60%
251.20
-0.95%
92.06
-0.80%
13.20
-1.71%
187.95
-3.09%
227.40
-1.64%
125.00
-1.42%
93.18
-0.43%
41.18
0.10%
906.80
-1.86%
134.35
-0.89%
641.00
-1.31%
40.62
-1.65%
69.05
-2.26%
178.40
-1.90%
44.57
-0.96%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SGS Rg
17:31:24 / 09.09.26
92.06 2.14% 2.11% -0.39% -2.33% 2.63% 9.44% 13.23%
Nestlé N
17:37:29 / 09.09.26
77.73 2.10% 7.36% -1.14% -1.68% -1.72% 5.67% -23.60%
Swiss Re N
17:34:52 / 09.09.26
134.35 2.03% 3.32% -5.49% -2.08% 10.35% -3.97% 52.44%
Novartis N
17:38:46 / 09.09.26
111.66 2.01% 26.04% -14.97% -10.10% -7.72% 10.84% 33.86%
Helvetia Baloise N
17:33:48 / 09.09.26
208.60 0.96% 41.37% -2.25% -2.71% 0.58% 4.67% 54.16%
Swiss Life N
17:31:24 / 09.09.26
906.80 0.79% 32.08% -0.77% -2.83% 3.63% 8.70% 65.53%
Galderma Group N
17:31:24 / 09.09.26
155.45 0.37% 61.67% -6.36% -11.68% -10.07% 6.55% 0.00%
Adecco N
17:31:24 / 09.09.26
23.84 0.35% 3.76% 1.19% 3.03% 50.79% 6.14% -36.82%
Straumann N
17:37:58 / 09.09.26
93.18 0.13% -18.09% -3.26% -9.31% -9.84% 0.78% -27.18%
Zurich Insurance N
17:36:53 / 09.09.26
585.40 -1.83% 9.65% -1.48% -0.64% 1.63% 2.06% 43.75%
Logitech N
17:31:24 / 09.09.26
79.66 -2.58% 5.86% 0.68% -3.02% -7.18% -7.67% 26.30%
Sunrise N
17:31:24 / 09.09.26
41.18 -3.02% 4.63% -2.32% -1.06% -0.44% -15.92% 0.00%
Holcim N
17:31:26 / 09.09.26
71.54 -5.43% 65.39% 0.79% -0.47% -7.71% 6.14% 154.65%
Avolta N
17:33:21 / 09.09.26
43.00 -7.55% 19.92% -3.67% -12.42% -17.94% -4.06% 16.56%
Geberit N
17:31:24 / 09.09.26
551.20 -8.33% 10.38% -2.61% 0.88% 5.63% -7.86% 27.01%
Schindler N
17:31:24 / 09.09.26
246.00 -11.19% 1.01% -2.96% -2.57% -4.65% -16.75% 38.20%
Temenos N
17:31:24 / 09.09.26
69.05 -11.24% 10.22% -4.76% -4.63% 4.07% 11.19% 6.59%
Alcon N
17:31:37 / 09.09.26
55.90 -11.79% -27.41% -5.83% -5.61% 6.40% -11.55% -24.16%
Galenica N
17:31:24 / 09.09.26
83.25 -14.79% 11.97% -0.24% 3.48% -1.36% -2.86% 19.96%
Swissquote Grp Rg
17:31:24 / 09.09.26
40.62 -15.20% 18.68% -1.88% -5.05% 2.58% -23.14% 142.23%
Schindler PS
17:31:24 / 09.09.26
251.20 -15.24% 1.28% -2.71% -3.83% -6.34% -18.60% 33.05%
Barry Callebaut N
17:31:24 / 09.09.26
1'113.00 -16.46% -9.39% 0.09% -1.24% -0.63% -4.05% -27.51%
Flughafen Zürich N
17:31:24 / 09.09.26
203.80 -17.24% -4.23% -0.39% -12.53% -17.62% -15.92% 15.65%
Amrize N
17:31:48 / 09.09.26
33.48 -20.61% 0.00% -3.40% -12.24% -25.33% -21.32% 0.00%
Lindt N
17:31:24 / 09.09.26
88'700.00 -25.34% -13.10% -1.55% -6.14% -4.00% -28.81% -16.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:37:29 / 09.09.26
77.73 -3.31% 80.14
09:47
77.73
17:31
87.09
22.07.26
70.29
26.01.26
2'867'991
Novartis N
17:38:46 / 09.09.26
111.66 -0.13% 112.52
15:53
110.30
09:02
132.68
03.09.26
107.68
05.01.26
3'481'093
Partners N
17:37:22 / 09.09.26
665.20 -0.89% 675.60
11:28
658.80
16:35
1'097.50
16.01.26
632.40
26.06.26
90'688
PSP N
17:31:24 / 09.09.26
146.20 -1.75% 148.70
09:00
146.20
17:31
168.40
05.03.26
140.40
18.08.26
59'920
Richemont N
17:31:24 / 09.09.26
175.10 -4.66% 182.25
09:00
174.10
13:14
202.20
11.08.26
127.20
23.03.26
976'604
Roche I
17:31:24 / 09.09.26
356.20 -0.28% 358.60
15:48
354.00
16:32
383.00
26.08.26
301.20
23.03.26
22'475
Roche PS
17:31:24 / 09.09.26
347.70 -0.80% 350.90
15:48
346.10
16:32
375.80
26.08.26
291.00
23.03.26
475'898
Sandoz Group N
17:33:55 / 09.09.26
67.76 -0.65% 68.20
15:54
66.42
09:32
75.90
17.08.26
56.94
05.01.26
809'382
Schindler N
17:31:24 / 09.09.26
246.00 -1.60% 250.00
09:42
245.00
17:16
299.00
05.02.26
238.00
22.07.26
40'975
Schindler PS
17:31:24 / 09.09.26
251.20 -0.95% 257.40
09:32
250.40
17:16
314.20
05.02.26
246.60
22.07.26
113'553
SGS Rg
17:31:24 / 09.09.26
92.06 -0.80% 93.20
11:54
91.64
17:10
98.76
05.08.26
81.36
02.04.26
242'001
SIG Group N
17:31:24 / 09.09.26
13.200 -1.71% 13.490
10:30
13.150
17:19
15.810
05.08.26
10.510
23.03.26
794'183
Sika N
17:32:21 / 09.09.26
187.95 -3.09% 195.20
11:14
187.15
16:48
197.60
06.08.26
120.35
23.03.26
374'332
SMI Expanded PR
17:31:24 / 09.09.26
1'889.84 -1.73% 1'914.53
09:13
1'889.33
17:05
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:24 / 09.09.26
3'879.79 -1.73% 3'930.46
09:13
3'878.73
17:05
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:25 / 09.09.26
227.40 -1.64% 230.60
10:39
226.00
16:18
248.00
24.08.26
163.00
23.03.26
81'407
Straumann N
17:37:58 / 09.09.26
93.18 -0.43% 93.98
09:10
92.00
15:38
109.80
01.07.26
73.02
23.03.26
199'542
Swiss Life N
17:31:24 / 09.09.26
906.80 -1.86% 917.60
09:00
906.80
17:31
962.20
05.08.26
793.00
12.03.26
40'275
Swiss Prime Site N
17:31:24 / 09.09.26
125.00 -1.42% 126.90
09:00
125.00
17:31
147.60
27.02.26
120.30
13.01.26
84'824
Swiss Re N
17:34:52 / 09.09.26
134.35 -0.89% 135.25
11:09
133.50
16:18
144.20
03.09.26
114.05
02.06.26
630'116
Swisscom N
17:36:19 / 09.09.26
641.00 -1.31% 654.00
09:39
641.00
17:08
727.00
10.03.26
570.50
05.01.26
56'056
Swissquote Grp Rg
17:31:24 / 09.09.26
40.62 -1.65% 40.98
09:00
40.38
15:58
50.90
06.01.26
36.20
23.03.26
195'643
Temenos N
17:31:24 / 09.09.26
69.05 -2.26% 70.65
09:18
68.40
16:16
87.00
15.01.26
59.20
23.07.26
134'050
The Swatch Group I
17:31:24 / 09.09.26
178.40 -1.90% 179.70
09:27
176.25
13:34
223.10
02.06.26
161.00
19.03.26
100'380
UBS N
17:39:59 / 09.09.26
44.57 -0.96% 44.73
10:32
44.26
14:07
45.04
08.09.26
28.25
23.03.26
3'390'105

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.09.26
13'804.70 -1.80%
Eurozone 50
17:30 / 09.09.26
645.77 -1.53%
L&S Dax
22:58 / 09.09.26
25'524.00 -1.33%
S&P 500 (ETF SPY)
00:40 / 10.09.26
762.40 -0.46%
VSMI Vola-Index
17:20 / 09.09.26
15.785 11.19%
EUR/CHF
01:44 / 10.09.26
0.9422 0.00%
USD/CHF
01:44 / 10.09.26
0.8098 0.01%
Gold 1 Uz
01:43 / 10.09.26
4'393.82 -0.18%
Rohöl Brent
22:59 / 09.09.26
101.63 2.34%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 09.09.26
13'804.70 -1.80%

Top 5zur Gesamtübersicht

Logitech N
17:31 / 09.09.26
79.66 0.28%
Alcon N
17:31 / 09.09.26
55.90 0.14%
Novartis N
17:38 / 09.09.26
111.66 -0.13%
Kühne + Nagel N
17:31 / 09.09.26
210.80 -0.61%
Roche PS
17:31 / 09.09.26
347.70 -0.80%

Flop 5zur Gesamtübersicht

Richemont N
17:31 / 09.09.26
175.10 -4.66%
Nestlé N
17:37 / 09.09.26
77.73 -3.31%
ABB N
17:31 / 09.09.26
78.32 -3.28%
Lonza N
17:31 / 09.09.26
538.00 -3.24%
Amrize N
17:31 / 09.09.26
33.48 -3.21%
NAME INTRADAY KURS +/-%
SPI
17:40 / 09.09.26
19'510.45 -1.70%

Top 5zur Gesamtübersicht

Xlife Sciences N
17:31 / 09.09.26
14.700 13.08%
DocMorris N
17:31 / 09.09.26
10.700 6.57%
Asmallworld N
17:31 / 09.09.26
0.6000 6.19%
BVZ N
17:31 / 09.09.26
1'550.00 4.73%
Adecco N
17:31 / 09.09.26
23.84 2.76%

Flop 5zur Gesamtübersicht

Perrot Duval I
17:14 / 09.09.26
116.00 -7.20%
Addex N
17:19 / 09.09.26
0.0250 -6.02%
Klingelnberg N
17:31 / 09.09.26
10.450 -5.43%
Richemont N
17:31 / 09.09.26
175.10 -4.66%
Galderma Group N
17:31 / 09.09.26
155.45 -4.46%
NAME INTRADAY KURS +/-%
SLI
17:31 / 09.09.26
2'225.62 -1.77%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 09.09.26
8'520.00 0.95%
Logitech N
17:31 / 09.09.26
79.66 0.28%
Alcon N
17:31 / 09.09.26
55.90 0.14%
Novartis N
17:38 / 09.09.26
111.66 -0.13%
Straumann N
17:37 / 09.09.26
93.18 -0.43%

Flop 5zur Gesamtübersicht

Richemont N
17:31 / 09.09.26
175.10 -4.66%
Galderma Group N
17:31 / 09.09.26
155.45 -4.46%
Nestlé N
17:37 / 09.09.26
77.73 -3.31%
ABB N
17:31 / 09.09.26
78.32 -3.28%
Lonza N
17:31 / 09.09.26
538.00 -3.24%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 09.09.26
3'044.97 -1.35%

Top 5zur Gesamtübersicht

Adecco N
17:31 / 09.09.26
23.84 2.76%
Lindt N
17:31 / 09.09.26
88'700.00 2.07%
Barry Callebaut N
17:31 / 09.09.26
1'113.00 2.02%
Lindt PS
17:31 / 09.09.26
8'520.00 0.95%
Ems-Chemie N
17:31 / 09.09.26
795.50 0.82%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 09.09.26
155.45 -4.46%
Accelleron N
17:31 / 09.09.26
76.70 -2.91%
Georg Fischer N
17:31 / 09.09.26
56.00 -2.27%
Temenos N
17:31 / 09.09.26
69.05 -2.26%
Flughafen Zürich N
17:31 / 09.09.26
203.80 -2.21%

Management Transaktionen

Titel Typ Mio. Kurs
04.09.26 Investis Holding SA Kauf 0.01 144.00
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
04.09.26 Sensirion Holding AG Verk. 0.04 78.04
04.09.26 UBS Group AG Verk. 4.46 44.62
03.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.05 66.55
03.09.26 Kühne + Nagel International AG Kauf 0.00 0.30
03.09.26 Swiss Life Holding AG Kauf 0.01 919.31

Das Industrieunternehmen hat sich stark gewandelt, Fondsmanager bleiben dennoch skeptisch. Zudem: Bei Sulzer ist das Bild zweigeteilt, Medartis schlägt Medacta, zumindest kurzfristig, und die UBS-Manager machen Kasse.

09.09.2026