×

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
  • 25.08.2026 - 09:28:20
  • 4'059.57
  • 0.11%
  • 4.44
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
09:28:06 / 25.08.26
80.21 -0.31% -0.25 80.20 80.22 87'721
Novartis N
09:28:06 / 25.08.26
126.92 0.13% 0.16 126.90 126.92 81'655
Partners N
09:27:57 / 25.08.26
718.40 -0.17% -1.20 717.80 718.40 3'806
PSP N
09:22:10 / 25.08.26
145.50 0.00% 0.00 145.30 145.60 820
Richemont N
09:28:16 / 25.08.26
186.45 -0.93% -1.75 186.40 186.50 22'276
Roche I
09:26:46 / 25.08.26
375.40 -0.05% -0.20 375.80 376.40 1'156
Roche PS
09:28:18 / 25.08.26
370.40 0.00% 0.00 370.30 370.40 32'347
Sandoz Group N
09:27:26 / 25.08.26
72.94 -0.60% -0.44 72.86 72.94 27'151
Schindler N
09:25:22 / 25.08.26
257.00 0.59% 1.50 257.00 257.50 564
Schindler PS
09:27:19 / 25.08.26
263.80 0.61% 1.60 263.60 263.80 2'527
SGS Rg
09:28:07 / 25.08.26
93.24 -0.21% -0.20 93.20 93.26 5'904
SIG Group N
09:28:21 / 25.08.26
13.860 1.46% 0.20 13.850 13.860 22'194
Sika N
09:28:07 / 25.08.26
187.90 0.21% 0.40 187.85 187.95 11'236
SMI Expanded PR
09:28:21 / 25.08.26
1'977.42 0.11% 2.16
SMI Expanded TR
09:28:21 / 25.08.26
4'059.57 0.11% 4.44
Sonova N
09:28:08 / 25.08.26
243.60 0.33% 0.80 243.40 243.80 6'196
Straumann N
09:27:40 / 25.08.26
92.52 -0.41% -0.38 92.46 92.56 14'296
Swiss Life N
09:28:08 / 25.08.26
921.60 0.57% 5.20 920.80 921.40 1'837
Swiss Prime Site N
09:23:57 / 25.08.26
128.40 0.39% 0.50 128.20 128.50 1'357
Swiss Re N
09:28:09 / 25.08.26
140.10 -0.04% -0.05 140.00 140.05 37'448
Swisscom N
09:28:09 / 25.08.26
634.50 0.40% 2.50 634.00 634.50 1'349
Swissquote Grp Rg
09:28:07 / 25.08.26
42.42 2.32% 0.96 42.38 42.44 84'845
Temenos N
09:25:49 / 25.08.26
74.70 -0.40% -0.30 74.60 74.80 3'524
The Swatch Group I
09:25:56 / 25.08.26
187.30 -0.35% -0.65 187.20 187.50 1'108
UBS N
09:28:19 / 25.08.26
43.27 0.16% 0.07 43.26 43.28 280'065
79.30
1.90%
593.00
0.88%
80.21
-0.31%
126.92
0.13%
718.40
-0.17%
145.50
0.00%
375.40
-0.05%
370.40
0.00%
72.94
-0.60%
257.00
0.59%
263.80
0.61%
93.24
-0.21%
13.86
1.46%
187.90
0.21%
243.60
0.33%
128.40
0.39%
92.52
-0.41%
42.88
0.89%
921.60
0.57%
140.10
-0.04%
634.50
0.40%
42.42
2.32%
74.70
-0.40%
187.30
-0.35%
43.27
0.16%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Prime Site N
09:23:57 / 25.08.26
128.40 3.81% 29.45% 1.90% -2.21% 0.00% 14.44% 53.45%
SGS Rg
09:28:07 / 25.08.26
93.24 2.84% 2.82% 0.71% -3.22% 7.20% 14.10% 17.45%
Adecco N
09:28:16 / 25.08.26
23.96 2.60% 6.08% 3.10% -0.17% 44.69% -7.20% -36.95%
Georg Fischer N
09:23:19 / 25.08.26
55.10 2.43% -20.03% 7.09% 4.85% 27.96% -15.68% -1.96%
Nestlé N
09:28:06 / 25.08.26
80.21 2.18% 7.45% 1.28% -2.66% 3.15% 7.71% -23.88%
Helvetia Baloise N
09:25:15 / 25.08.26
213.80 1.82% 42.57% -1.02% -0.56% 8.14% 2.59% 61.36%
PSP N
09:22:10 / 25.08.26
145.50 1.39% 12.88% 2.54% -0.48% 0.34% 8.42% 37.39%
Sunrise N
09:25:02 / 25.08.26
42.88 0.19% 8.09% 2.88% -0.42% 1.23% -14.92% 0.00%
Swiss Life N
09:28:08 / 25.08.26
921.60 -0.04% 30.99% -0.82% -2.46% 10.29% 4.94% 68.83%
Avolta N
09:19:47 / 25.08.26
47.24 -0.30% 29.33% -0.46% -4.53% 1.07% 3.23% 18.99%
Straumann N
09:27:40 / 25.08.26
92.52 -0.60% -18.69% -7.16% -8.40% -1.83% -1.51% -29.78%
Zurich Insurance N
09:28:10 / 25.08.26
593.00 -2.03% 9.43% -0.10% -4.72% 7.08% 2.28% 44.83%
Logitech N
09:28:06 / 25.08.26
79.30 -4.56% 3.70% -1.27% -9.68% -21.60% -3.69% 31.59%
Temenos N
09:25:49 / 25.08.26
74.70 -5.78% 17.00% 0.67% 12.16% 6.49% 7.17% 10.39%
Geberit N
09:27:40 / 25.08.26
577.40 -6.42% 12.67% 9.56% 8.45% 14.75% -3.80% 30.35%
Alcon N
09:28:21 / 25.08.26
59.34 -6.89% -23.38% -1.66% 5.03% 16.40% -9.07% -20.01%
Schindler N
09:25:22 / 25.08.26
257.00 -9.24% 3.23% 3.42% 1.58% 1.78% -11.84% 39.92%
Flughafen Zürich N
09:23:23 / 25.08.26
228.40 -9.29% 4.96% 1.51% -3.38% -0.95% -6.78% 30.51%
Holcim N
09:26:42 / 25.08.26
70.44 -9.36% 58.51% 1.03% -5.12% -8.16% 5.80% 140.49%
Barry Callebaut N
09:28:13 / 25.08.26
1'151.00 -11.49% -3.99% 3.23% 2.04% -1.12% 9.62% -25.42%
Schindler PS
09:27:19 / 25.08.26
263.80 -12.37% 4.71% 3.78% 1.00% 1.15% -13.39% 35.78%
Swissquote Grp Rg
09:28:07 / 25.08.26
42.42 -14.87% 19.14% 11.99% 3.06% 8.10% -20.04% 130.85%
Galenica N
09:27:36 / 25.08.26
82.50 -16.07% 10.29% 1.91% -6.20% -0.06% -2.48% 18.67%
Amrize N
09:28:19 / 25.08.26
35.46 -16.80% 0.00% -1.85% -14.43% -17.40% -14.84% 0.00%
Lindt N
09:04:04 / 25.08.26
94'200.00 -19.16% -5.90% -0.53% -1.36% -0.32% -20.30% -7.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
09:28:06 / 25.08.26
80.21 -0.31% 80.31
09:00
79.97
09:04
87.09
22.07.26
70.29
26.01.26
87'721
Novartis N
09:28:06 / 25.08.26
126.92 0.13% 127.20
09:15
126.60
09:06
131.50
29.07.26
107.68
05.01.26
81'655
Partners N
09:27:57 / 25.08.26
718.40 -0.17% 724.40
09:04
717.40
09:27
1'097.50
16.01.26
632.40
26.06.26
3'806
PSP N
09:22:10 / 25.08.26
145.50 0.00% 145.50
09:21
145.10
09:05
168.40
05.03.26
140.40
18.08.26
820
Richemont N
09:28:16 / 25.08.26
186.45 -0.93% 188.45
09:00
186.30
09:11
202.20
11.08.26
127.20
23.03.26
22'276
Roche I
09:26:46 / 25.08.26
375.40 -0.05% 378.20
09:01
375.00
09:09
381.88
24.02.26
301.20
23.03.26
1'156
Roche PS
09:28:18 / 25.08.26
370.40 0.00% 371.60
09:00
368.80
09:07
375.60
21.08.26
291.00
23.03.26
32'347
Sandoz Group N
09:27:26 / 25.08.26
72.94 -0.60% 73.78
09:00
72.88
09:22
75.90
17.08.26
56.94
05.01.26
27'151
Schindler N
09:25:22 / 25.08.26
257.00 0.59% 257.50
09:21
255.50
09:00
299.00
05.02.26
238.00
22.07.26
564
Schindler PS
09:27:19 / 25.08.26
263.80 0.61% 264.00
09:18
262.80
09:04
314.20
05.02.26
246.60
22.07.26
2'527
SGS Rg
09:28:07 / 25.08.26
93.24 -0.21% 93.38
09:13
93.10
09:06
98.76
05.08.26
81.36
02.04.26
5'904
SIG Group N
09:28:21 / 25.08.26
13.860 1.46% 13.860
09:26
13.770
09:01
15.810
05.08.26
10.510
23.03.26
22'194
Sika N
09:28:07 / 25.08.26
187.90 0.21% 188.35
09:01
187.30
09:10
197.60
06.08.26
120.35
23.03.26
11'236
SMI Expanded PR
09:28:21 / 25.08.26
1'977.42 0.11% 1'978.92
09:17
1'975.27
09:11
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
09:28:21 / 25.08.26
4'059.57 0.11% 4'062.67
09:17
4'055.16
09:11
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
09:28:08 / 25.08.26
243.60 0.33% 244.00
09:21
242.40
09:10
248.00
24.08.26
163.00
23.03.26
6'196
Straumann N
09:27:40 / 25.08.26
92.52 -0.41% 93.44
09:01
92.18
09:13
109.80
01.07.26
73.02
23.03.26
14'296
Swiss Life N
09:28:08 / 25.08.26
921.60 0.57% 921.60
09:28
918.40
09:10
962.20
05.08.26
793.00
12.03.26
1'837
Swiss Prime Site N
09:23:57 / 25.08.26
128.40 0.39% 128.60
09:00
127.70
09:07
147.60
27.02.26
120.30
13.01.26
1'357
Swiss Re N
09:28:09 / 25.08.26
140.10 -0.04% 140.55
09:01
139.90
09:06
141.90
18.08.26
114.05
02.06.26
37'448
Swisscom N
09:28:09 / 25.08.26
634.50 0.40% 635.00
09:15
631.00
09:01
727.00
10.03.26
570.50
05.01.26
1'349
Swissquote Grp Rg
09:28:07 / 25.08.26
42.42 2.32% 42.44
09:22
41.58
09:00
50.90
06.01.26
36.20
23.03.26
84'845
Temenos N
09:25:49 / 25.08.26
74.70 -0.40% 75.10
09:00
74.65
09:12
87.00
15.01.26
59.20
23.07.26
3'524
The Swatch Group I
09:25:56 / 25.08.26
187.30 -0.35% 187.85
09:08
186.85
09:02
223.10
02.06.26
161.00
19.03.26
1'108
UBS N
09:28:19 / 25.08.26
43.27 0.16% 43.32
09:03
43.12
09:09
44.44
15.07.26
28.25
23.03.26
280'065

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:28 / 25.08.26
14'459.91 0.09%
Eurozone 50
09:43 / 25.08.26
661.63 0.35%
L&S Dax
09:43 / 25.08.26
26'210.00 0.35%
S&P 500 (ETF SPY)
02:04 / 25.08.26
763.47 -0.29%
VSMI Vola-Index
09:28 / 25.08.26
13.352 0.32%
EUR/CHF
09:43 / 25.08.26
0.9373 0.21%
USD/CHF
09:43 / 25.08.26
0.8041 0.20%
Gold 1 Uz
09:43 / 25.08.26
4'636.31 -0.33%
Rohöl Brent
09:43 / 25.08.26
89.94 -0.48%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:28 / 25.08.26
14'459.91 0.09%

Top 5zur Gesamtübersicht

Logitech N
09:28 / 25.08.26
79.30 1.90%
ABB N
09:28 / 25.08.26
79.04 1.10%
Lonza N
09:28 / 25.08.26
593.00 0.88%
Alcon N
09:28 / 25.08.26
59.34 0.71%
Zurich Insurance N
09:28 / 25.08.26
593.00 0.58%

Flop 5zur Gesamtübersicht

Amrize N
09:28 / 25.08.26
35.46 -2.18%
Richemont N
09:28 / 25.08.26
186.45 -0.93%
Geberit N
09:27 / 25.08.26
577.40 -0.41%
Nestlé N
09:28 / 25.08.26
80.21 -0.31%
Partners N
09:27 / 25.08.26
718.40 -0.17%
NAME INTRADAY KURS +/-%
SPI
09:27 / 25.08.26
20'333.62 0.11%

Top 5zur Gesamtübersicht

TX Group N
09:24 / 25.08.26
155.60 5.28%
SMGH N
09:27 / 25.08.26
31.55 4.99%
Bque Cant Geneve Rg
09:24 / 25.08.26
31.60 4.98%
ams-OSRAM I
09:28 / 25.08.26
17.240 4.42%
HIAG N
09:17 / 25.08.26
132.40 4.42%

Flop 5zur Gesamtübersicht

DKSH N
09:16 / 25.08.26
63.00 -5.55%
Arbonia N
09:27 / 25.08.26
3.665 -5.54%
Addex N
09:00 / 25.08.26
0.0270 -3.57%
Asmallworld N
09:00 / 25.08.26
0.5800 -3.33%
Cham Swiss Properties N
09:28 / 25.08.26
23.40 -2.50%
NAME INTRADAY KURS +/-%
SLI
09:28 / 25.08.26
2'316.77 0.10%

Top 5zur Gesamtübersicht

Logitech N
09:28 / 25.08.26
79.30 1.90%
VAT N
09:28 / 25.08.26
611.60 1.36%
ABB N
09:28 / 25.08.26
79.04 1.10%
Lonza N
09:28 / 25.08.26
593.00 0.88%
Alcon N
09:28 / 25.08.26
59.34 0.71%

Flop 5zur Gesamtübersicht

Amrize N
09:28 / 25.08.26
35.46 -2.18%
Richemont N
09:28 / 25.08.26
186.45 -0.93%
Lindt PS
09:26 / 25.08.26
9'185.00 -0.65%
Sandoz Group N
09:27 / 25.08.26
72.94 -0.60%
Geberit N
09:27 / 25.08.26
577.40 -0.41%
NAME INTRADAY KURS +/-%
SMIM
09:28 / 25.08.26
3'168.83 0.24%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
09:28 / 25.08.26
42.42 2.32%
Accelleron N
09:28 / 25.08.26
75.40 1.55%
SIG Group N
09:28 / 25.08.26
13.860 1.46%
VAT N
09:28 / 25.08.26
611.60 1.36%
Adecco N
09:28 / 25.08.26
24.00 1.18%

Flop 5zur Gesamtübersicht

Lindt PS
09:26 / 25.08.26
9'185.00 -0.65%
Sandoz Group N
09:27 / 25.08.26
72.94 -0.60%
Barry Callebaut N
09:28 / 25.08.26
1'151.00 -0.43%
Straumann N
09:27 / 25.08.26
92.52 -0.41%
Temenos N
09:25 / 25.08.26
74.70 -0.40%

Management Transaktionen

Titel Typ Mio. Kurs
21.08.26 SKAN Group AG Verk. 0.02 62.70
21.08.26 ARYZTA AG Kauf 0.05 41.13
21.08.26 St.Galler Kantonalbank AG Verk. 0.02 645.00
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
21.08.26 Galenica AG Kauf 0.00 61.15
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

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