×

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
  • 19.08.2026 - 09:04:15
  • 4'023.98
  • 0.03%
  • 1.09
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
09:04:09 / 19.08.26
79.09 -0.14% -0.11 79.11 79.14 51'589
Novartis N
09:04:12 / 19.08.26
125.72 0.13% 0.16 125.66 125.76 30'993
Partners N
09:03:47 / 19.08.26
710.80 -0.03% -0.20 710.40 711.20 844
PSP N
09:04:10 / 19.08.26
142.00 0.07% 0.10 141.90 142.30 568
Richemont N
09:04:11 / 19.08.26
187.35 0.16% 0.30 187.20 187.35 12'645
Roche I
09:04:11 / 19.08.26
368.00 0.33% 1.20 367.80 368.80 389
Roche PS
09:03:59 / 19.08.26
361.90 0.28% 1.00 361.70 362.00 11'021
Sandoz Group N
09:04:16 / 19.08.26
73.58 0.25% 0.18 73.50 73.62 10'077
Schindler N
09:01:00 / 19.08.26
248.00 -0.20% -0.50 247.50 249.00 451
Schindler PS
09:00:32 / 19.08.26
254.40 0.08% 0.20 253.80 254.20 603
SGS Rg
09:04:06 / 19.08.26
92.42 -0.17% -0.16 92.32 92.44 2'320
SIG Group N
09:02:57 / 19.08.26
13.070 0.54% 0.07 13.040 13.080 23'615
Sika N
09:04:07 / 19.08.26
184.90 0.03% 0.05 184.75 184.95 8'300
SMI Expanded PR
09:04:17 / 19.08.26
1'960.03 0.02% 0.48
SMI Expanded TR
09:04:17 / 19.08.26
4'023.89 0.02% 1.00
Sonova N
09:01:27 / 19.08.26
241.80 -0.66% -1.60 241.20 241.80 1'271
Straumann N
17:30:56 / 18.08.26
99.66 0.00% 0.00 0.0000 0.0000
Swiss Life N
09:04:10 / 19.08.26
928.60 -0.06% -0.60 928.40 929.40 863
Swiss Prime Site N
09:02:26 / 19.08.26
125.80 -0.16% -0.20 125.70 126.00 1'196
Swiss Re N
09:04:08 / 19.08.26
141.05 -0.25% -0.35 140.90 141.05 9'753
Swisscom N
09:04:09 / 19.08.26
637.00 0.31% 2.00 637.00 638.00 522
Swissquote Grp Rg
09:03:05 / 19.08.26
37.86 -0.05% -0.02 37.90 37.96 12'866
Temenos N
09:03:56 / 19.08.26
73.45 -1.01% -0.75 73.45 73.85 3'741
The Swatch Group I
09:03:55 / 19.08.26
183.90 -0.30% -0.55 183.65 184.00 393
UBS N
09:04:11 / 19.08.26
43.20 0.30% 0.13 43.17 43.20 71'372
80.04
-0.35%
561.80
-0.71%
79.09
-0.14%
125.72
0.13%
710.80
-0.03%
142.00
0.07%
368.00
0.33%
361.90
0.28%
73.58
0.25%
248.00
-0.20%
254.40
0.08%
92.42
-0.17%
13.07
0.54%
184.90
0.03%
241.80
-0.66%
125.80
-0.16%
99.66
0.00%
42.40
1.73%
928.60
-0.06%
141.05
-0.25%
637.00
0.31%
37.86
-0.05%
73.45
-1.01%
183.90
-0.30%
43.20
0.30%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Helvetia Baloise N
09:03:27 / 19.08.26
216.00 3.25% 44.58% 0.75% -0.55% 4.55% 0.56% 65.14%
Swiss Prime Site N
09:02:26 / 19.08.26
125.80 2.27% 27.53% -1.95% -4.77% -3.31% 10.06% 52.73%
SGS Rg
09:04:06 / 19.08.26
92.42 1.89% 1.87% -1.95% -3.71% 3.61% 9.27% 14.89%
Swiss Life N
09:04:10 / 19.08.26
928.60 1.35% 32.82% -0.49% -2.09% 6.69% 2.36% 73.10%
Avolta N
09:04:01 / 19.08.26
47.60 0.68% 30.60% -3.05% 1.54% -0.25% 0.89% 17.36%
Nestlé N
09:04:09 / 19.08.26
79.09 0.58% 5.77% 0.04% -8.22% -2.44% 3.87% -23.74%
Adecco N
09:03:57 / 19.08.26
23.16 0.52% 3.94% 0.09% 5.27% 44.21% -12.74% -36.52%
Givaudan N
09:04:12 / 19.08.26
3'161.00 0.51% -20.27% -3.63% -6.56% 7.63% -8.64% 14.94%
PSP N
09:04:10 / 19.08.26
142.00 -1.11% 10.09% -1.32% -3.34% -3.01% 4.72% 36.57%
Zurich Insurance N
09:04:11 / 19.08.26
593.60 -1.36% 10.17% 0.75% -4.01% 4.51% -0.47% 46.32%
Logitech N
09:04:09 / 19.08.26
80.04 -1.50% 7.04% -2.56% -6.21% -7.53% 0.05% 38.10%
Sunrise N
09:00:31 / 19.08.26
42.40 -1.74% 6.00% 1.87% 1.34% -1.17% -8.34% 0.00%
Georg Fischer N
09:04:06 / 19.08.26
51.40 -4.01% -25.05% -1.44% -2.65% 16.29% -21.59% -8.45%
Alcon N
09:04:09 / 19.08.26
59.76 -4.65% -21.53% 0.91% 8.85% 13.27% -8.85% -16.50%
Temenos N
09:03:56 / 19.08.26
73.45 -6.78% 15.76% 1.45% 10.12% 12.14% 0.89% 8.61%
Holcim N
09:04:16 / 19.08.26
69.54 -10.34% 56.80% -3.26% -6.56% -9.48% 3.61% 130.84%
Flughafen Zürich N
09:01:58 / 19.08.26
226.00 -10.64% 3.40% -3.00% -2.92% -2.25% -8.58% 27.26%
Schindler N
09:01:00 / 19.08.26
248.00 -11.72% 0.40% -1.78% 2.90% -1.78% -16.36% 33.89%
Barry Callebaut N
09:00:31 / 19.08.26
1'116.00 -14.62% -7.39% -0.98% -1.24% -8.22% 13.18% -28.25%
Geberit N
17:30:56 / 18.08.26
527.00 -14.95% 2.41% -5.39% 1.62% 4.36% -16.67% 19.02%
Schindler PS
09:00:32 / 19.08.26
254.40 -15.04% 1.52% -2.60% 2.25% -2.45% -17.46% 29.40%
Amrize N
09:03:44 / 19.08.26
36.31 -17.08% 0.00% -4.82% -9.95% -12.57% -8.31% 0.00%
Galenica N
09:04:03 / 19.08.26
80.95 -17.14% 8.88% 0.62% -9.55% -2.65% -4.93% 16.90%
Lindt N
09:03:21 / 19.08.26
94'100.00 -18.64% -5.30% -0.42% -1.77% -2.18% -21.19% -8.41%
Lindt PS
09:03:04 / 19.08.26
9'210.00 -19.89% -7.80% -1.39% -2.33% -1.50% -23.31% -10.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
09:04:09 / 19.08.26
79.09 -0.14% 79.19
09:00
79.01
09:01
87.09
22.07.26
70.29
26.01.26
51'589
Novartis N
09:04:12 / 19.08.26
125.72 0.13% 125.72
09:04
125.32
09:00
131.50
29.07.26
107.68
05.01.26
30'993
Partners N
09:03:47 / 19.08.26
710.80 -0.03% 713.40
09:00
710.20
09:01
1'097.50
16.01.26
632.40
26.06.26
844
PSP N
09:04:10 / 19.08.26
142.00 0.07% 142.10
09:04
141.80
09:00
168.40
05.03.26
140.40
18.08.26
568
Richemont N
09:04:11 / 19.08.26
187.35 0.16% 187.35
09:04
186.40
09:00
202.20
11.08.26
127.20
23.03.26
12'645
Roche I
09:04:11 / 19.08.26
368.00 0.33% 368.60
09:04
365.80
09:00
381.88
24.02.26
301.20
23.03.26
389
Roche PS
09:03:59 / 19.08.26
361.90 0.28% 361.90
09:03
360.20
09:00
374.90
24.02.26
291.00
23.03.26
11'021
Sandoz Group N
09:04:16 / 19.08.26
73.58 0.25% 73.66
09:04
73.12
09:00
75.90
17.08.26
56.94
05.01.26
10'077
Schindler N
09:01:00 / 19.08.26
248.00 -0.20% 248.50
09:00
248.00
09:01
299.00
05.02.26
238.00
22.07.26
451
Schindler PS
09:00:32 / 19.08.26
254.40 0.08% 255.20
09:00
253.80
09:00
314.20
05.02.26
246.60
22.07.26
603
SGS Rg
09:04:06 / 19.08.26
92.42 -0.17% 92.48
09:01
92.12
09:00
98.76
05.08.26
81.36
02.04.26
2'320
SIG Group N
09:02:57 / 19.08.26
13.070 0.54% 13.070
09:01
13.000
09:00
15.810
05.08.26
10.510
23.03.26
23'615
Sika N
09:04:07 / 19.08.26
184.90 0.03% 185.30
09:00
184.60
09:04
197.60
06.08.26
120.35
23.03.26
8'300
SMI Expanded PR
09:04:17 / 19.08.26
1'960.03 0.02% 1'960.08
09:04
1'957.38
09:02
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
09:04:17 / 19.08.26
4'023.89 0.02% 4'023.99
09:04
4'018.45
09:02
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
09:01:27 / 19.08.26
241.80 -0.66% 241.80
09:01
240.40
09:00
243.60
18.08.26
163.00
23.03.26
1'271
Straumann N
17:30:56 / 18.08.26
99.66 0.00% 109.80
01.07.26
73.02
23.03.26
288'835
Swiss Life N
09:04:10 / 19.08.26
928.60 -0.06% 928.80
09:02
925.00
09:00
962.20
05.08.26
793.00
12.03.26
863
Swiss Prime Site N
09:02:26 / 19.08.26
125.80 -0.16% 125.80
09:00
125.60
09:00
147.60
27.02.26
120.30
13.01.26
1'196
Swiss Re N
09:04:08 / 19.08.26
141.05 -0.25% 141.30
09:01
140.85
09:00
141.90
18.08.26
114.05
02.06.26
9'753
Swisscom N
09:04:09 / 19.08.26
637.00 0.31% 637.00
09:04
634.50
09:00
727.00
10.03.26
570.50
05.01.26
522
Swissquote Grp Rg
09:03:05 / 19.08.26
37.86 -0.05% 37.98
09:00
37.80
09:00
50.90
06.01.26
36.20
23.03.26
12'866
Temenos N
09:03:56 / 19.08.26
73.45 -1.01% 73.85
09:00
73.45
09:03
87.00
15.01.26
59.20
23.07.26
3'741
The Swatch Group I
09:03:55 / 19.08.26
183.90 -0.30% 183.90
09:00
183.60
09:01
223.10
02.06.26
161.00
19.03.26
393
UBS N
09:04:11 / 19.08.26
43.20 0.30% 43.20
09:03
42.81
09:00
44.44
15.07.26
28.25
23.03.26
71'372

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:04 / 19.08.26
14'327.03 0.04%
Eurozone 50
09:19 / 19.08.26
663.27 -0.06%
L&S Dax
09:19 / 19.08.26
26'118.00 -0.07%
S&P 500 (ETF SPY)
02:04 / 19.08.26
767.45 -0.68%
VSMI Vola-Index
09:04 / 19.08.26
14.146 2.08%
EUR/CHF
09:19 / 19.08.26
0.9401 -0.01%
USD/CHF
09:19 / 19.08.26
0.8109 -0.17%
Gold 1 Uz
09:19 / 19.08.26
4'350.40 0.37%
Rohöl Brent
09:19 / 19.08.26
91.62 0.35%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:04 / 19.08.26
14'327.03 0.04%

Top 5zur Gesamtübersicht

Amrize N
09:03 / 19.08.26
36.31 0.50%
Swisscom N
09:04 / 19.08.26
637.00 0.31%
UBS N
09:04 / 19.08.26
43.20 0.30%
Roche PS
09:03 / 19.08.26
361.90 0.28%
Richemont N
09:04 / 19.08.26
187.35 0.16%

Flop 5zur Gesamtübersicht

Alcon N
09:04 / 19.08.26
59.76 -0.96%
Lonza N
09:03 / 19.08.26
561.80 -0.71%
Logitech N
09:04 / 19.08.26
80.04 -0.35%
Holcim N
09:04 / 19.08.26
69.54 -0.26%
Swiss Re N
09:04 / 19.08.26
141.05 -0.25%
NAME INTRADAY KURS +/-%
SPI
09:03 / 19.08.26
20'148.09 -0.07%

Top 5zur Gesamtübersicht

Relief Therapeutics N
09:00 / 19.08.26
0.2200 7.32%
Sunrise N
09:00 / 19.08.26
42.40 1.73%
Investis N
09:00 / 19.08.26
151.50 1.68%
LLB N
09:01 / 19.08.26
111.20 1.46%
Also N
09:00 / 19.08.26
193.00 1.37%

Flop 5zur Gesamtübersicht

Kudelski I
09:00 / 19.08.26
1.215 -3.19%
Basilea N
09:03 / 19.08.26
58.10 -2.52%
LEM N
09:01 / 19.08.26
525.00 -2.42%
Addex N
09:00 / 19.08.26
0.0404 -2.42%
Belimo N
09:00 / 19.08.26
810.00 -2.29%
NAME INTRADAY KURS +/-%
SLI
09:04 / 19.08.26
2'297.77 -0.01%

Top 5zur Gesamtübersicht

VAT N
09:04 / 19.08.26
619.40 0.81%
Amrize N
09:03 / 19.08.26
36.31 0.50%
Swisscom N
09:04 / 19.08.26
637.00 0.31%
UBS N
09:04 / 19.08.26
43.20 0.30%
Roche PS
09:03 / 19.08.26
361.90 0.28%

Flop 5zur Gesamtübersicht

Alcon N
09:04 / 19.08.26
59.76 -0.96%
Lindt PS
09:03 / 19.08.26
9'210.00 -0.81%
Lonza N
09:03 / 19.08.26
561.80 -0.71%
Sonova N
09:01 / 19.08.26
241.80 -0.66%
Logitech N
09:04 / 19.08.26
80.04 -0.35%
NAME INTRADAY KURS +/-%
SMIM
09:04 / 19.08.26
3'147.21 -0.07%

Top 5zur Gesamtübersicht

Sunrise N
09:00 / 19.08.26
42.40 1.73%
VAT N
09:04 / 19.08.26
619.40 0.81%
SIG Group N
09:02 / 19.08.26
13.070 0.54%
Flughafen Zürich N
09:01 / 19.08.26
226.00 0.44%
Roche I
09:04 / 19.08.26
368.00 0.33%

Flop 5zur Gesamtübersicht

Belimo N
09:00 / 19.08.26
810.00 -2.29%
Temenos N
09:03 / 19.08.26
73.45 -1.01%
Lindt PS
09:03 / 19.08.26
9'210.00 -0.81%
Sonova N
09:01 / 19.08.26
241.80 -0.66%
Lindt N
09:03 / 19.08.26
94'100.00 -0.63%

Management Transaktionen

Titel Typ Mio. Kurs
14.08.26 naturenergie holding AG Kauf 0.01 30.40
14.08.26 Idorsia Ltd Kauf 4.46 1.49
14.08.26 Alpine Select AG Kauf 0.00 9.25
14.08.26 Idorsia Ltd Kauf 0.96 1.49
13.08.26 Adecco Group AG Verk. 2.14 23.23
13.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.06 1'553.62
13.08.26 ABB Ltd Verk. 1.67 83.46
13.08.26 Sulzer AG Verk. 0.05 155.00
12.08.26 Holcim Ltd Verk. 0.31 72.32
12.08.26 Alpine Select AG Verk. 0.00 9.35

Das Schweizer Digital- und Medienunternehmen kämpft mit automatisierten Sicherheitstools gegen Betrugsversuche auf seinen Onlinemarktplätzen. Anleger warten zudem auf den Beweis, dass sich die Profitabilität trotz der KI-Sorgen rund um das Geschäftsmodell verbessert – und der Abwärtstrend der Aktien endet.

14.08.2026