×

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
  • 27.08.2026 - 14:32:08
  • 4'045.81
  • -0.76%
  • -30.94
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
14:31:54 / 27.08.26
78.37 -1.88% -1.50 78.36 78.37 816'117
Novartis N
14:31:47 / 27.08.26
125.62 -1.23% -1.56 125.58 125.60 428'242
Partners N
14:32:00 / 27.08.26
744.40 1.20% 8.80 744.20 744.40 33'151
PSP N
14:30:28 / 27.08.26
146.00 0.07% 0.10 145.90 146.10 4'187
Richemont N
14:32:08 / 27.08.26
190.30 -0.37% -0.70 190.25 190.35 116'235
Roche I
14:31:19 / 27.08.26
374.80 0.05% 0.20 374.40 374.80 5'959
Roche PS
14:31:39 / 27.08.26
365.10 -0.87% -3.20 365.10 365.20 184'819
Sandoz Group N
14:31:49 / 27.08.26
70.88 0.31% 0.22 70.88 70.92 143'661
Schindler N
14:29:30 / 27.08.26
258.50 0.19% 0.50 257.50 258.50 6'514
Schindler PS
14:22:08 / 27.08.26
265.60 -0.30% -0.80 265.40 265.60 11'171
SGS Rg
14:32:00 / 27.08.26
93.32 -0.28% -0.26 93.28 93.32 37'803
SIG Group N
14:31:00 / 27.08.26
13.940 -0.71% -0.10 13.910 13.950 202'053
Sika N
14:32:03 / 27.08.26
191.40 -0.88% -1.70 191.40 191.50 53'787
SMI Expanded PR
14:32:10 / 27.08.26
1'970.72 -0.76% -15.07
SMI Expanded TR
14:32:10 / 27.08.26
4'045.81 -0.76% -30.94
Sonova N
14:32:07 / 27.08.26
237.00 -1.74% -4.20 236.80 237.20 35'176
Straumann N
14:32:07 / 27.08.26
92.36 -0.56% -0.52 92.36 92.40 74'268
Swiss Life N
14:32:00 / 27.08.26
916.80 -0.63% -5.80 916.60 917.20 11'038
Swiss Prime Site N
14:21:12 / 27.08.26
127.20 -0.16% -0.20 127.10 127.30 9'719
Swiss Re N
14:32:06 / 27.08.26
140.40 -0.46% -0.65 140.40 140.45 250'134
Swisscom N
14:32:00 / 27.08.26
629.00 -1.18% -7.50 628.50 629.00 12'423
Swissquote Grp Rg
14:29:43 / 27.08.26
41.48 0.10% 0.04 41.46 41.52 87'482
Temenos N
14:29:50 / 27.08.26
75.80 1.13% 0.85 75.75 75.90 43'877
The Swatch Group I
14:31:29 / 27.08.26
187.15 -1.24% -2.35 187.10 187.30 14'557
UBS N
14:32:05 / 27.08.26
43.69 -0.48% -0.21 43.68 43.70 1'713'597
78.76
-1.48%
585.80
-0.34%
78.37
-1.88%
125.62
-1.23%
744.40
1.20%
146.00
0.07%
374.80
0.05%
365.10
-0.87%
70.88
0.31%
258.50
0.19%
265.60
-0.30%
93.32
-0.28%
13.94
-0.71%
191.40
-0.88%
237.00
-1.74%
127.20
-0.16%
92.36
-0.56%
42.76
-1.02%
916.80
-0.63%
140.40
-0.46%
629.00
-1.18%
41.48
0.10%
75.80
1.13%
187.15
-1.24%
43.69
-0.48%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Georg Fischer N
14:23:20 / 27.08.26
56.00 5.22% -17.84% 7.80% 8.00% 29.15% -13.25% 0.98%
Adecco N
14:26:21 / 27.08.26
23.94 5.19% 8.77% 1.87% 5.00% 43.96% -6.04% -35.03%
Swiss Prime Site N
14:21:12 / 27.08.26
127.20 3.41% 28.95% 0.00% -3.49% -0.47% 14.49% 52.39%
SGS Rg
14:32:00 / 27.08.26
93.32 2.99% 2.97% 0.78% -3.22% 4.57% 14.03% 17.00%
Helvetia Baloise N
14:32:00 / 27.08.26
213.60 2.01% 42.84% 2.59% -1.11% 8.32% 3.49% 62.03%
Sunrise N
14:22:42 / 27.08.26
42.76 1.84% 9.87% 1.71% -0.14% 4.04% -16.16% 0.00%
PSP N
14:30:28 / 27.08.26
146.00 1.67% 13.19% 1.32% -0.48% 2.67% 9.94% 37.51%
Nestlé N
14:31:54 / 27.08.26
78.37 1.44% 6.66% -1.30% -4.87% 2.20% 4.63% -24.82%
Swiss Life N
14:32:00 / 27.08.26
916.80 0.63% 31.88% 0.59% -3.60% 9.30% 5.16% 71.68%
Avolta N
14:27:21 / 27.08.26
46.90 0.34% 30.16% -2.74% -6.39% 0.34% 1.56% 20.91%
Straumann N
14:32:07 / 27.08.26
92.36 -0.62% -18.70% -3.81% -9.32% -2.39% -2.41% -29.53%
Zurich Insurance N
14:32:08 / 27.08.26
591.80 -0.66% 10.95% 1.27% -3.74% 7.91% 2.10% 46.77%
Logitech N
14:31:55 / 27.08.26
78.76 -1.96% 6.53% 3.06% -4.11% -15.93% -5.74% 35.26%
Holcim N
14:27:17 / 27.08.26
72.58 -5.09% 65.98% 4.16% -3.77% -3.66% 8.33% 152.09%
Geberit N
14:29:30 / 27.08.26
578.60 -5.33% 13.99% 1.22% 9.17% 13.27% -2.20% 32.36%
Temenos N
14:29:50 / 27.08.26
75.80 -5.84% 16.93% 2.92% 12.46% 6.09% 6.46% 11.27%
Alcon N
14:31:32 / 27.08.26
58.18 -7.40% -23.80% -1.86% 3.67% 11.71% -8.75% -20.42%
Flughafen Zürich N
14:30:01 / 27.08.26
226.00 -8.34% 6.07% 0.18% -5.04% -2.08% -8.43% 33.03%
Schindler N
14:29:30 / 27.08.26
258.50 -8.35% 4.24% 2.17% 5.73% 1.17% -10.55% 40.98%
Schindler PS
14:22:08 / 27.08.26
265.60 -10.96% 6.39% 3.11% 4.81% 0.68% -11.82% 37.53%
Barry Callebaut N
14:21:01 / 27.08.26
1'116.00 -13.17% -5.81% -0.18% -2.11% -3.54% 6.49% -26.89%
Swissquote Grp Rg
14:29:43 / 27.08.26
41.48 -14.91% 19.08% 7.41% -2.49% 7.46% -21.59% 132.16%
Galenica N
14:27:50 / 27.08.26
83.30 -15.76% 10.69% 0.73% -4.85% 0.00% -2.74% 19.10%
Amrize N
14:31:18 / 27.08.26
35.95 -16.32% 0.00% -1.32% -10.26% -15.63% -13.60% 0.00%
Lindt N
14:23:47 / 27.08.26
91'700.00 -20.45% -7.40% -1.40% -4.08% -2.96% -22.94% -8.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
14:31:54 / 27.08.26
78.37 -1.88% 79.04
09:01
78.30
14:31
87.09
22.07.26
70.29
26.01.26
816'117
Novartis N
14:31:47 / 27.08.26
125.62 -1.23% 126.48
09:10
125.40
10:29
131.50
29.07.26
107.68
05.01.26
428'242
Partners N
14:32:00 / 27.08.26
744.40 1.20% 748.60
13:15
736.20
09:01
1'097.50
16.01.26
632.40
26.06.26
33'151
PSP N
14:30:28 / 27.08.26
146.00 0.07% 146.10
09:10
144.80
10:49
168.40
05.03.26
140.40
18.08.26
4'187
Richemont N
14:32:08 / 27.08.26
190.30 -0.37% 191.25
11:59
189.00
09:22
202.20
11.08.26
127.20
23.03.26
116'235
Roche I
14:31:19 / 27.08.26
374.80 0.05% 376.20
12:21
370.80
09:39
383.00
26.08.26
301.20
23.03.26
5'959
Roche PS
14:31:39 / 27.08.26
365.10 -0.87% 366.90
12:16
363.00
09:37
375.80
26.08.26
291.00
23.03.26
184'819
Sandoz Group N
14:31:49 / 27.08.26
70.88 0.31% 71.42
12:13
69.94
09:01
75.90
17.08.26
56.94
05.01.26
143'661
Schindler N
14:29:30 / 27.08.26
258.50 0.19% 260.00
09:00
257.00
09:05
299.00
05.02.26
238.00
22.07.26
6'514
Schindler PS
14:22:08 / 27.08.26
265.60 -0.30% 265.80
10:09
264.20
09:41
314.20
05.02.26
246.60
22.07.26
11'171
SGS Rg
14:32:00 / 27.08.26
93.32 -0.28% 93.50
09:00
92.58
10:57
98.76
05.08.26
81.36
02.04.26
37'803
SIG Group N
14:31:00 / 27.08.26
13.940 -0.71% 14.070
09:11
13.860
11:18
15.810
05.08.26
10.510
23.03.26
202'053
Sika N
14:32:03 / 27.08.26
191.40 -0.88% 192.80
10:13
190.85
09:08
197.60
06.08.26
120.35
23.03.26
53'787
SMI Expanded PR
14:32:10 / 27.08.26
1'970.72 -0.76% 1'975.66
10:15
1'966.67
10:55
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
14:32:10 / 27.08.26
4'045.81 -0.76% 4'055.96
10:15
4'037.50
10:55
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
14:32:07 / 27.08.26
237.00 -1.74% 240.80
09:00
236.60
11:07
248.00
24.08.26
163.00
23.03.26
35'176
Straumann N
14:32:07 / 27.08.26
92.36 -0.56% 93.38
12:11
92.00
09:42
109.80
01.07.26
73.02
23.03.26
74'268
Swiss Life N
14:32:00 / 27.08.26
916.80 -0.63% 922.40
10:01
913.00
12:01
962.20
05.08.26
793.00
12.03.26
11'038
Swiss Prime Site N
14:21:12 / 27.08.26
127.20 -0.16% 127.70
09:03
126.20
10:41
147.60
27.02.26
120.30
13.01.26
9'719
Swiss Re N
14:32:06 / 27.08.26
140.40 -0.46% 141.35
10:14
139.50
11:32
141.90
18.08.26
114.05
02.06.26
250'134
Swisscom N
14:32:00 / 27.08.26
629.00 -1.18% 636.00
09:00
629.00
14:32
727.00
10.03.26
570.50
05.01.26
12'423
Swissquote Grp Rg
14:29:43 / 27.08.26
41.48 0.10% 41.90
09:42
41.10
11:58
50.90
06.01.26
36.20
23.03.26
87'482
Temenos N
14:29:50 / 27.08.26
75.80 1.13% 76.55
09:03
75.50
12:20
87.00
15.01.26
59.20
23.07.26
43'877
The Swatch Group I
14:31:29 / 27.08.26
187.15 -1.24% 190.90
09:00
185.45
09:58
223.10
02.06.26
161.00
19.03.26
14'557
UBS N
14:32:05 / 27.08.26
43.69 -0.48% 43.90
09:00
43.20
11:00
44.44
15.07.26
28.25
23.03.26
1'713'597

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:32 / 27.08.26
14'411.64 -0.90%
Eurozone 50
14:47 / 27.08.26
659.86 -0.25%
L&S Dax
14:47 / 27.08.26
26'347.00 0.13%
S&P 500 (ETF SPY)
02:04 / 27.08.26
766.08 0.02%
VSMI Vola-Index
14:32 / 27.08.26
12.934 1.43%
EUR/CHF
14:47 / 27.08.26
0.9370 -0.13%
USD/CHF
14:47 / 27.08.26
0.8048 -0.01%
Gold 1 Uz
14:47 / 27.08.26
4'585.59 -0.18%
Rohöl Brent
14:47 / 27.08.26
87.55 1.16%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:32 / 27.08.26
14'411.64 -0.90%

Top 5zur Gesamtübersicht

Partners N
14:32 / 27.08.26
744.40 1.20%
ABB N
14:32 / 27.08.26
80.30 0.75%
Richemont N
14:32 / 27.08.26
190.30 -0.37%
Lonza N
14:32 / 27.08.26
585.60 -0.37%
Swiss Re N
14:32 / 27.08.26
140.40 -0.46%

Flop 5zur Gesamtübersicht

Givaudan N
14:29 / 27.08.26
3'277.00 -2.85%
Kühne + Nagel N
14:32 / 27.08.26
215.90 -2.26%
Nestlé N
14:32 / 27.08.26
78.37 -1.88%
Holcim N
14:27 / 27.08.26
72.58 -1.65%
Logitech N
14:31 / 27.08.26
78.76 -1.48%
NAME INTRADAY KURS +/-%
SPI
14:30 / 27.08.26
20'309.57 -0.62%

Top 5zur Gesamtübersicht

Gurit Hldg N
14:31 / 27.08.26
42.50 20.06%
Relief Therapeutics N
14:31 / 27.08.26
0.1836 17.84%
Highlight I
13:43 / 27.08.26
5.750 11.65%
Feintool N
14:31 / 27.08.26
12.000 9.09%
Belimo N
14:32 / 27.08.26
869.50 4.51%

Flop 5zur Gesamtübersicht

GAM N
13:48 / 27.08.26
0.0742 -6.78%
IVF Hartmann N
14:00 / 27.08.26
131.00 -2.96%
Adval Tech N
14:01 / 27.08.26
40.40 -2.88%
Givaudan N
14:29 / 27.08.26
3'277.00 -2.85%
Klingelnberg N
14:29 / 27.08.26
10.850 -2.69%
NAME INTRADAY KURS +/-%
SLI
14:32 / 27.08.26
2'311.59 -0.77%

Top 5zur Gesamtübersicht

VAT N
14:31 / 27.08.26
618.40 1.64%
Partners N
14:32 / 27.08.26
744.40 1.20%
ABB N
14:32 / 27.08.26
80.30 0.75%
Galderma Group N
14:30 / 27.08.26
171.70 0.41%
Sandoz Group N
14:31 / 27.08.26
70.88 0.31%

Flop 5zur Gesamtübersicht

Givaudan N
14:29 / 27.08.26
3'277.00 -2.85%
Kühne + Nagel N
14:32 / 27.08.26
215.90 -2.26%
Nestlé N
14:32 / 27.08.26
78.37 -1.88%
Sonova N
14:32 / 27.08.26
237.00 -1.74%
Holcim N
14:27 / 27.08.26
72.58 -1.65%
NAME INTRADAY KURS +/-%
SMIM
14:32 / 27.08.26
3'156.77 0.00%

Top 5zur Gesamtübersicht

Belimo N
14:32 / 27.08.26
869.50 4.51%
VAT N
14:31 / 27.08.26
618.40 1.64%
Accelleron N
14:31 / 27.08.26
78.85 1.28%
Galenica N
14:27 / 27.08.26
83.30 1.22%
Temenos N
14:29 / 27.08.26
75.80 1.13%

Flop 5zur Gesamtübersicht

Flughafen Zürich N
14:30 / 27.08.26
226.00 -2.08%
Sonova N
14:32 / 27.08.26
237.00 -1.74%
Lindt PS
14:27 / 27.08.26
8'940.00 -1.65%
Barry Callebaut N
14:21 / 27.08.26
1'116.00 -1.59%
Adecco N
14:26 / 27.08.26
23.94 -1.56%

Management Transaktionen

Titel Typ Mio. Kurs
25.08.26 VZ Holding AG Kauf 0.06 79.00
25.08.26 Sensirion Holding AG Verk. 0.04 82.18
25.08.26 Banque Cantonale de Genève Verk. 0.04 30.50
25.08.26 Swissquote Group Holding Ltd Kauf 0.17 18.50
25.08.26 Galenica AG Kauf 0.00 61.15
25.08.26 Amrize Ltd Kauf 0.12 35.42
25.08.26 Sensirion Holding AG Verk. 0.02 82.18
24.08.26 Sensirion Holding AG Verk. 0.02 78.89
24.08.26 VZ Holding AG Verk. 0.05 181.00
24.08.26 Galenica AG Kauf 0.00 61.15

Der Spezialchemiekonzern profitiert von einem wegweisenden Gerichtsentscheid, aber nicht nur. Ausserdem: SMG brilliert vor dem Chefwechsel, für Sunrise könnte sich die Kooperation mit Salt bezahlt machen und Klaus-Michael Kühne hinterlässt ein gut sortiertes Imperium.

26.08.2026