×

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
  • 10.02.2026 - 17:30:44
  • 3'720.59
  • -0.01%
  • -0.33
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:31:53 / 10.02.26
78.92 0.68% 0.53 0.0000 0.0000 1'853'990
Novartis N
17:32:22 / 10.02.26
121.00 0.67% 0.80 0.0000 0.0000 1'990'778
Partners N
17:34:44 / 10.02.26
986.00 0.76% 7.40 991.00 0.0000 42'556
PSP N
17:34:45 / 10.02.26
158.20 0.70% 1.10 158.80 158.40 45'456
Richemont N
17:31:52 / 10.02.26
160.25 2.23% 3.50 0.0000 161.00 545'421
Roche GS
17:39:08 / 10.02.26
351.10 -0.76% -2.70 0.0000 0.0000 655'293
Roche I
17:30:44 / 10.02.26
360.00 -0.83% -3.00 355.00 355.00 23'035
Sandoz Group N
17:35:27 / 10.02.26
62.38 -1.20% -0.76 0.0000 0.0000 432'831
Schindler N
17:30:44 / 10.02.26
296.50 0.17% 0.50 299.00 299.00 22'872
Schindler PS
17:34:45 / 10.02.26
312.60 0.71% 2.20 314.60 314.60 85'574
SGS Rg
17:33:39 / 10.02.26
96.78 0.48% 0.46 95.20 97.20 476'430
SIG Group N
17:33:39 / 10.02.26
12.580 4.14% 0.50 12.700 12.590 1'544'632
Sika N
17:35:16 / 10.02.26
157.00 1.09% 1.70 0.0000 157.00 456'758
SMI Expanded PR
17:30:44 / 10.02.26
1'863.38 -0.01% -0.16
SMI Expanded TR
17:30:44 / 10.02.26
3'720.59 -0.01% -0.33
Sonova N
17:32:22 / 10.02.26
204.80 -0.05% -0.10 204.50 0.0000 152'560
Straumann N
17:35:27 / 10.02.26
100.00 0.89% 0.88 0.0000 101.00 383'553
Swiss Life N
17:34:44 / 10.02.26
871.00 -0.07% -0.60 0.0000 872.00 45'792
Swiss Prime Site N
17:30:44 / 10.02.26
136.30 0.96% 1.30 134.00 137.00 117'532
Swiss Re N
17:35:27 / 10.02.26
126.55 -0.16% -0.20 0.0000 0.0000 532'371
Swisscom N
17:34:45 / 10.02.26
654.50 -0.38% -2.50 650.00 650.00 63'740
Swissquote N
17:36:27 / 10.02.26
435.00 0.32% 1.40 431.00 431.00 25'197
Temenos N
17:30:44 / 10.02.26
68.90 2.53% 1.70 69.00 70.00 290'251
UBS N
17:37:34 / 10.02.26
33.50 -1.47% -0.50 0.0000 0.0000 4'206'583
VAT N
17:34:45 / 10.02.26
498.00 -0.06% -0.30 0.0000 0.0000 48'665
71.18
0.71%
516.60
0.16%
78.92
0.68%
121.00
0.67%
986.00
0.76%
158.20
0.70%
360.00
-0.83%
351.10
-0.76%
62.38
-1.20%
296.50
0.17%
312.60
0.71%
96.78
0.48%
12.58
4.14%
157.00
1.09%
204.80
-0.05%
136.30
0.96%
100.00
0.89%
45.48
0.26%
871.00
-0.07%
126.55
-0.16%
654.50
-0.38%
435.00
0.32%
68.90
2.53%
33.50
-1.47%
498.00
-0.06%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Georg Fischer N
17:30:44 / 10.02.26
56.05 2.52% -19.96% 8.20% 7.68% 9.26% -23.43% -16.55%
Lindt N
17:30:44 / 10.02.26
120'000.00 2.41% 19.20% 3.63% 4.35% -0.50% 18.11% 16.86%
SMI Expanded TR
17:30:44 / 10.02.26
3'720.59 2.32% 20.50% 1.36% 1.37% 8.63% 10.41% 29.50%
SMI Expanded PR
17:30:44 / 10.02.26
1'863.38 2.31% 16.86% 1.36% 1.37% 8.62% 7.08% 18.12%
Holcim N
17:30:44 / 10.02.26
77.68 1.08% 76.77% -5.38% -0.61% 11.61% 58.82% 178.76%
Geberit N
17:34:44 / 10.02.26
633.80 0.74% 21.30% 6.41% 0.03% 5.35% 23.84% 21.20%
Flughafen Zürich N
17:34:44 / 10.02.26
246.80 -0.16% 15.53% 4.40% -2.14% 5.02% 8.25% 46.93%
Lindt PS
17:30:44 / 10.02.26
11'700.00 -0.17% 14.90% 4.37% 4.65% -2.34% 13.37% 14.55%
Adecco N
17:37:04 / 10.02.26
23.54 -0.35% 3.04% 8.48% 0.94% -1.51% 6.61% -34.69%
Partners N
17:34:44 / 10.02.26
986.00 -0.39% -20.44% 0.86% -2.81% 7.64% -30.02% 5.79%
Nestlé N
17:31:53 / 10.02.26
78.92 -0.44% 4.69% 3.73% 4.95% -0.43% 0.92% -28.08%
Sonova N
17:32:22 / 10.02.26
204.80 -1.06% -30.85% -0.19% -7.58% 5.40% -33.01% -12.10%
Givaudan N
17:30:44 / 10.02.26
3'115.00 -2.77% -22.87% 5.27% -2.53% -5.61% -18.65% 4.76%
Lonza N
17:32:28 / 10.02.26
516.60 -4.09% -3.73% -1.00% -7.85% -2.38% -15.14% -6.15%
Sika N
17:35:16 / 10.02.26
157.00 -4.49% -28.04% 3.80% 5.30% 5.94% -32.82% -39.92%
Swiss Re N
17:35:27 / 10.02.26
126.55 -4.59% -3.39% 2.14% 0.92% -9.74% -10.69% 33.31%
Swiss Life N
17:34:44 / 10.02.26
871.00 -4.93% 24.59% 1.99% 0.14% 2.64% 13.56% 59.46%
Alcon N
17:34:44 / 10.02.26
61.02 -5.06% -21.87% 0.89% -5.34% 1.80% -25.69% -13.75%
Zurich Insurance N
17:35:27 / 10.02.26
552.20 -5.25% 5.83% -0.75% -3.80% -1.00% -3.09% 31.72%
Helvetia Baloise N
17:34:44 / 10.02.26
194.40 -5.78% 31.93% -2.26% -2.46% -4.05% 20.15% 70.21%
Galderma Group N
17:32:22 / 10.02.26
148.40 -7.83% 48.45% 1.85% -6.61% 1.64% 26.84% 0.00%
UBS N
17:37:34 / 10.02.26
33.50 -8.01% 22.61% -9.70% -11.73% 10.63% 10.56% 69.24%
Richemont N
17:31:52 / 10.02.26
160.25 -8.89% 13.67% 6.16% -8.74% -1.05% -10.47% 9.96%
Swissquote N
17:36:27 / 10.02.26
435.00 -10.97% 24.60% -0.14% -11.12% -7.05% 4.52% 149.91%
Logitech N
17:35:31 / 10.02.26
71.18 -13.32% -5.81% 4.25% -7.68% -20.79% -22.04% 31.96%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:31:53 / 10.02.26
78.92 0.68% 79.05
15:45
78.29
14:16
79.33
06.02.26
70.29
26.01.26
1'853'990
Novartis N
17:32:22 / 10.02.26
121.00 0.67% 121.28
12:13
119.80
09:02
121.40
09.02.26
107.68
05.01.26
1'990'778
Partners N
17:34:44 / 10.02.26
986.00 0.76% 991.40
16:43
978.00
10:07
1'097.50
16.01.26
944.40
06.02.26
42'556
PSP N
17:34:45 / 10.02.26
158.20 0.70% 158.40
09:03
156.80
13:16
158.40
10.02.26
140.80
05.01.26
45'456
Richemont N
17:31:52 / 10.02.26
160.25 2.23% 160.70
09:08
158.15
13:43
180.00
15.01.26
147.00
29.01.26
545'421
Roche GS
17:39:08 / 10.02.26
351.10 -0.76% 356.00
09:01
349.30
17:07
362.30
04.02.26
323.20
05.01.26
655'293
Roche I
17:30:44 / 10.02.26
360.00 -0.83% 364.40
09:01
358.60
14:33
367.60
04.02.26
330.20
06.01.26
23'035
Sandoz Group N
17:35:27 / 10.02.26
62.38 -1.20% 63.14
09:10
61.66
15:56
64.04
28.01.26
56.94
05.01.26
432'831
Schindler N
17:30:44 / 10.02.26
296.50 0.17% 297.00
09:02
294.50
13:23
299.00
05.02.26
281.00
05.01.26
22'872
Schindler PS
17:34:45 / 10.02.26
312.60 0.71% 312.60
09:09
309.20
14:14
314.20
05.02.26
293.80
30.01.26
85'574
SGS Rg
17:33:39 / 10.02.26
96.78 0.48% 97.24
09:08
95.40
09:58
97.24
10.02.26
89.90
05.01.26
476'430
SIG Group N
17:33:39 / 10.02.26
12.580 4.14% 12.700
10:33
12.140
09:01
12.700
10.02.26
11.190
05.01.26
1'544'632
Sika N
17:35:16 / 10.02.26
157.00 1.09% 158.40
11:14
155.30
09:02
166.65
12.01.26
145.25
20.01.26
456'758
SMI Expanded PR
17:30:44 / 10.02.26
1'863.38 -0.01% 1'868.13
09:14
1'859.13
14:17
1'868.13
10.02.26
1'786.03
29.01.26
SMI Expanded TR
17:30:44 / 10.02.26
3'720.59 -0.01% 3'730.09
09:14
3'712.10
14:17
3'730.09
10.02.26
3'566.15
29.01.26
Sonova N
17:32:22 / 10.02.26
204.80 -0.05% 208.30
09:23
201.00
12:02
226.20
22.01.26
201.00
10.02.26
152'560
Straumann N
17:35:27 / 10.02.26
100.00 0.89% 101.20
09:30
99.46
14:44
102.85
14.01.26
90.32
03.02.26
383'553
Swiss Life N
17:34:44 / 10.02.26
871.00 -0.07% 876.60
15:31
860.60
09:24
942.40
06.01.26
823.20
23.01.26
45'792
Swiss Prime Site N
17:30:44 / 10.02.26
136.30 0.96% 136.30
17:30
134.80
09:36
136.30
10.02.26
120.30
13.01.26
117'532
Swiss Re N
17:35:27 / 10.02.26
126.55 -0.16% 126.55
15:31
125.25
09:02
131.35
06.01.26
121.05
27.01.26
532'371
Swisscom N
17:34:45 / 10.02.26
654.50 -0.38% 660.00
09:01
653.50
09:32
665.50
06.02.26
570.50
05.01.26
63'740
Swissquote N
17:36:27 / 10.02.26
435.00 0.32% 437.80
16:54
429.20
09:02
509.00
06.01.26
414.40
06.02.26
25'197
Temenos N
17:30:44 / 10.02.26
68.90 2.53% 69.15
15:32
67.00
09:33
87.00
15.01.26
62.15
04.02.26
290'251
UBS N
17:37:34 / 10.02.26
33.50 -1.47% 34.09
09:01
33.38
17:18
38.39
13.01.26
33.20
06.02.26
4'206'583
VAT N
17:34:45 / 10.02.26
498.00 -0.06% 503.00
15:09
495.90
09:44
541.00
28.01.26
401.00
05.01.26
48'665

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.02.26
13'518.22 0.00%
Eurozone 50
17:30 / 10.02.26
624.86 -0.20%
L&S Dax
21:40 / 10.02.26
25'004.00 -0.08%
S&P 500 (ETF SPY)
21:25 / 10.02.26
693.23 -0.10%
VSMI Vola-Index
17:20 / 10.02.26
15.170 -1.85%
EUR/CHF
21:40 / 10.02.26
0.9133 -0.03%
USD/CHF
21:40 / 10.02.26
0.7675 0.11%
Gold 1 Uz
21:40 / 10.02.26
5'030.69 -0.55%
Rohöl Brent
21:40 / 10.02.26
68.90 -0.31%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.02.26
13'518.22 0.00%

Top 5zur Gesamtübersicht

Richemont N
17:31 / 10.02.26
160.25 2.23%
Givaudan N
17:30 / 10.02.26
3'115.00 1.83%
Alcon N
17:34 / 10.02.26
61.02 1.56%
Geberit N
17:34 / 10.02.26
633.80 1.54%
Sika N
17:35 / 10.02.26
157.00 1.09%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:35 / 10.02.26
552.20 -3.16%
UBS N
17:37 / 10.02.26
33.50 -1.47%
Kühne + Nagel N
17:34 / 10.02.26
187.55 -1.42%
Holcim N
17:30 / 10.02.26
77.68 -1.17%
Amrize N
17:34 / 10.02.26
45.26 -1.09%
NAME INTRADAY KURS +/-%
SPI
17:40 / 10.02.26
18'691.34 0.01%

Top 5zur Gesamtübersicht

Cicor N
17:31 / 10.02.26
147.50 6.50%
Santhera Pharm Hl N
17:30 / 10.02.26
14.180 6.30%
Gurit Hldg N
17:30 / 10.02.26
25.20 5.88%
ams-OSRAM I
17:30 / 10.02.26
8.660 5.55%
DocMorris N
17:30 / 10.02.26
5.905 5.07%

Flop 5zur Gesamtübersicht

BioVersys N
17:32 / 10.02.26
23.50 -6.37%
GAM N
17:30 / 10.02.26
0.1260 -4.55%
Xlife Sciences N
17:30 / 10.02.26
21.20 -3.64%
Hochdorf N
15:39 / 10.02.26
2.060 -3.29%
Zurich Insurance N
17:35 / 10.02.26
552.20 -3.16%
NAME INTRADAY KURS +/-%
SLI
17:30 / 10.02.26
2'159.60 -0.10%

Top 5zur Gesamtübersicht

Richemont N
17:31 / 10.02.26
160.25 2.23%
Givaudan N
17:30 / 10.02.26
3'115.00 1.83%
Alcon N
17:34 / 10.02.26
61.02 1.56%
Geberit N
17:34 / 10.02.26
633.80 1.54%
Lindt PS
17:30 / 10.02.26
11'700.00 1.12%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:35 / 10.02.26
552.20 -3.16%
Julius Bär N
17:34 / 10.02.26
65.78 -3.04%
UBS N
17:37 / 10.02.26
33.50 -1.47%
Kühne + Nagel N
17:34 / 10.02.26
187.55 -1.42%
Helvetia Baloise N
17:34 / 10.02.26
194.40 -1.37%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 10.02.26
3'110.19 -0.07%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 10.02.26
5.905 5.07%
SIG Group N
17:33 / 10.02.26
12.580 4.14%
Temenos N
17:30 / 10.02.26
68.90 2.53%
The Swatch Group I
17:34 / 10.02.26
198.50 2.43%
Clariant N
17:30 / 10.02.26
8.455 2.42%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 10.02.26
65.78 -3.04%
Accelleron N
17:35 / 10.02.26
72.60 -1.96%
Flughafen Zürich N
17:34 / 10.02.26
246.80 -1.83%
Helvetia Baloise N
17:34 / 10.02.26
194.40 -1.37%
Barry Callebaut N
17:30 / 10.02.26
1'403.00 -1.34%

Management Transaktionen

Titel Typ Mio. Kurs
06.02.26 Landis+Gyr Group AG Kauf 0.00 54.18
06.02.26 Novartis AG Verk. 9.55 118.91
05.02.26 AEVIS VICTORIA SA Kauf 10.46 13.08
05.02.26 Partners Group Holding AG Kauf 1.15 1'150.00
05.02.26 Compagnie Financière Tradition SA 0.01 2.50
05.02.26 Novartis AG Verk. 7.87 117.39
05.02.26 Alpine Select AG Kauf 0.01 9.00
05.02.26 Luzerner Kantonalbank AG Verk. 0.12 100.83
05.02.26 AEVIS VICTORIA SA Verk. 10.46 13.08
05.02.26 Novartis AG Verk. 2.51 117.90

Die Schweizer Grossbank steigert 2025 ihren Überschuss um mehr als 50% auf 7,8 Mrd. $. Für die Gewinnüberraschung sorgte die Investmentbank, das Neugeld der Vermögensverwaltung hingegen enttäuscht. Mit Blick nach vorn hemmen die Aktien zudem ein verhaltener Ausblick sowie regulatorische Ungewissheiten.

04.02.2026