×

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
  • 12.10.2026 - 14:24:52
  • 3'902.69
  • 0.47%
  • 18.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
14:24:38 / 12.10.26
76.09 0.07% 0.05 76.08 76.10 492'812
Novartis N
14:24:39 / 12.10.26
119.62 0.44% 0.52 119.60 119.62 650'920
Partners N
14:23:54 / 12.10.26
600.40 0.98% 5.80 600.20 600.60 17'585
PSP N
14:24:32 / 12.10.26
143.20 0.35% 0.50 143.20 143.40 4'593
Richemont N
14:21:28 / 12.10.26
170.35 0.03% 0.05 170.30 170.35 84'593
Roche I
14:22:58 / 12.10.26
369.80 0.87% 3.20 369.60 370.00 4'056
Roche PS
14:24:39 / 12.10.26
359.70 0.53% 1.90 359.70 359.80 139'778
Sandoz Group N
14:24:46 / 12.10.26
70.52 1.15% 0.80 70.50 70.54 102'060
Schindler N
14:10:47 / 12.10.26
256.50 0.59% 1.50 256.50 257.00 6'365
Schindler PS
14:20:46 / 12.10.26
263.00 0.46% 1.20 263.00 263.20 10'951
SGS Rg
14:24:42 / 12.10.26
97.22 0.81% 0.78 97.22 97.26 32'050
SIG Group N
14:24:10 / 12.10.26
13.490 -0.81% -0.11 13.480 13.500 49'797
Sika N
14:24:02 / 12.10.26
173.50 -0.17% -0.30 173.50 173.60 52'708
SMI Expanded PR
14:24:54 / 12.10.26
1'898.78 0.47% 8.87
SMI Expanded TR
14:24:54 / 12.10.26
3'902.69 0.47% 18.23
Sonova N
14:22:23 / 12.10.26
268.20 1.36% 3.60 268.00 268.40 29'567
Straumann N
14:24:06 / 12.10.26
91.06 1.36% 1.22 91.04 91.12 58'977
Swiss Life N
14:22:18 / 12.10.26
892.80 1.04% 9.20 892.60 893.00 9'622
Swiss Prime Site N
14:09:11 / 12.10.26
120.70 0.50% 0.60 120.60 120.70 4'902
Swiss Re N
14:24:00 / 12.10.26
145.35 0.94% 1.35 145.30 145.35 195'949
Swisscom N
14:23:47 / 12.10.26
628.00 -0.16% -1.00 628.00 628.50 9'301
Swissquote Grp Rg
14:18:49 / 12.10.26
35.52 1.95% 0.68 35.44 35.52 87'165
Temenos N
14:23:16 / 12.10.26
69.95 1.23% 0.85 69.90 70.00 23'242
The Swatch Group I
14:21:24 / 12.10.26
177.15 -0.17% -0.30 177.00 177.15 6'232
UBS N
14:24:23 / 12.10.26
40.03 0.33% 0.13 40.03 40.04 927'910
Logitech N
82.96
1.20%
Lonza N
575.40
0.56%
Nestlé N
76.09
0.07%
Novartis N
119.62
0.44%
Partners N
600.40
0.98%
PSP N
143.20
0.35%
Roche I
369.80
0.87%
Roche PS
359.70
0.53%
Sandoz Group N
70.52
1.15%
Schindler N
256.50
0.59%
Schindler PS
263.00
0.46%
SGS Rg
97.22
0.81%
SIG Group N
13.49
-0.81%
Sika N
173.50
-0.17%
Sonova N
268.20
1.36%
Swiss Prime Site N
120.70
0.50%
Straumann N
91.06
1.36%
Sunrise N
39.92
0.50%
Swiss Life N
892.80
1.04%
Swiss Re N
145.35
0.94%
Swisscom N
628.00
-0.16%
Swissquote Grp Rg
35.52
1.95%
Temenos N
69.95
1.23%
The Swatch Group I
177.15
-0.17%
UBS N
40.03
0.33%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Logitech N
14:23:53 / 12.10.26 		82.96 0.54% 9.25% -1.82% 1.17% 0.44% -1.40% 28.01%
Belimo N
14:22:08 / 12.10.26 		808.50 0.26% 30.61% -0.06% 7.87% 3.26% 1.25% 89.86%
PSP N
14:24:32 / 12.10.26 		143.20 -0.56% 10.71% 1.13% -2.19% -2.98% 5.14% 29.85%
Richemont N
14:21:28 / 12.10.26 		170.35 -1.02% 23.50% -2.46% -1.56% -13.42% 11.56% 55.31%
Swiss Prime Site N
14:09:11 / 12.10.26 		120.70 -2.52% 21.56% 0.92% -3.75% -9.32% 8.06% 41.71%
Helvetia Baloise N
14:24:00 / 12.10.26 		204.60 -2.77% 36.14% -1.35% -3.22% -3.49% 2.56% 60.66%
Nestlé N
14:24:38 / 12.10.26 		76.09 -3.43% 1.55% 2.16% -3.93% -11.24% 1.05% -25.01%
Swiss Life N
14:22:18 / 12.10.26 		892.80 -3.62% 26.30% -0.62% -2.15% -5.32% 3.05% 53.30%
Straumann N
14:24:06 / 12.10.26 		91.06 -3.87% -21.37% -0.48% -4.49% -8.19% 4.47% -21.33%
Zurich Insurance N
14:24:33 / 12.10.26 		580.60 -4.29% 6.90% 1.15% -2.26% -6.32% 2.07% 36.88%
Sunrise N
14:24:40 / 12.10.26 		39.92 -6.36% 1.02% -0.45% -3.20% -5.22% -14.26% 0.00%
Schindler N
14:10:47 / 12.10.26 		256.50 -9.41% 3.03% 0.20% 3.64% -1.35% -9.20% 44.07%
Avolta N
14:24:37 / 12.10.26 		42.90 -10.73% 15.80% 0.23% 0.70% -8.99% 1.42% 34.66%
Schindler PS
14:20:46 / 12.10.26 		263.00 -12.50% 4.55% 1.08% 4.28% -2.45% -10.97% 43.10%
Galenica N
14:21:34 / 12.10.26 		85.35 -12.79% 14.59% 3.71% 2.34% -4.53% -3.89% 25.11%
Temenos N
14:23:16 / 12.10.26 		69.95 -13.19% 7.80% 3.71% -2.30% 2.27% 7.29% 9.54%
Geberit N
14:22:50 / 12.10.26 		529.60 -14.69% 2.72% -0.82% -2.83% 1.96% -11.64% 17.00%
Alcon N
14:22:55 / 12.10.26 		53.68 -16.02% -30.90% 1.13% -2.40% -5.43% -8.40% -21.90%
Holcim N
14:24:08 / 12.10.26 		63.78 -18.34% 42.81% -1.79% -7.16% -14.62% -3.92% 121.84%
Barry Callebaut N
14:24:10 / 12.10.26 		1'040.00 -18.84% -11.96% -0.29% -5.63% -6.98% -10.42% -24.23%
Flughafen Zürich N
14:23:32 / 12.10.26 		188.90 -24.90% -13.10% -3.28% -6.39% -18.93% -23.21% 13.03%
Swissquote Grp Rg
14:18:49 / 12.10.26 		35.52 -28.46% 0.11% -3.11% -10.71% -11.33% -31.43% 113.22%
Lindt N
14:04:42 / 12.10.26 		81'000.00 -29.73% -18.20% 3.85% -9.60% -17.01% -36.62% -14.08%
Amrize N
14:24:35 / 12.10.26 		30.27 -30.98% 0.00% -1.27% -6.80% -24.06% -21.25% 0.00%
Lindt PS
14:20:32 / 12.10.26 		7'820.00 -32.27% -22.05% 4.76% -9.07% -18.50% -39.57% -18.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
14:24:38 / 12.10.26 		76.09 0.07% 76.29
09:17 		75.89
12:53 		87.09
22.07.26 		70.29
26.01.26 		492'812
Novartis N
14:24:39 / 12.10.26 		119.62 0.44% 119.98
09:43 		119.16
09:03 		132.68
03.09.26 		107.68
05.01.26 		650'920
Partners N
14:23:54 / 12.10.26 		600.40 0.98% 603.20
09:36 		596.20
12:14 		1'097.50
16.01.26 		582.60
08.10.26 		17'585
PSP N
14:24:32 / 12.10.26 		143.20 0.35% 143.70
09:31 		142.80
09:01 		168.40
05.03.26 		140.40
18.08.26 		4'593
Richemont N
14:21:28 / 12.10.26 		170.35 0.03% 171.35
09:01 		169.75
10:55 		202.20
11.08.26 		127.20
23.03.26 		84'593
Roche I
14:22:58 / 12.10.26 		369.80 0.87% 370.60
09:01 		367.40
09:08 		383.00
26.08.26 		301.20
23.03.26 		4'056
Roche PS
14:24:39 / 12.10.26 		359.70 0.53% 361.80
09:01 		358.30
09:06 		375.80
26.08.26 		291.00
23.03.26 		139'778
Sandoz Group N
14:24:46 / 12.10.26 		70.52 1.15% 70.54
13:25 		69.72
09:32 		75.90
17.08.26 		56.94
05.01.26 		102'060
Schindler N
14:10:47 / 12.10.26 		256.50 0.59% 257.50
09:39 		255.50
11:11 		299.00
05.02.26 		238.00
22.07.26 		6'365
Schindler PS
14:20:46 / 12.10.26 		263.00 0.46% 264.20
09:01 		262.00
12:15 		314.20
05.02.26 		246.60
22.07.26 		10'951
SGS Rg
14:24:42 / 12.10.26 		97.22 0.81% 97.24
14:20 		96.40
09:25 		98.76
05.08.26 		81.36
02.04.26 		32'050
SIG Group N
14:24:10 / 12.10.26 		13.490 -0.81% 13.690
09:01 		13.460
12:18 		15.810
05.08.26 		10.510
23.03.26 		49'797
Sika N
14:24:02 / 12.10.26 		173.50 -0.17% 174.30
09:18 		172.75
11:47 		197.60
06.08.26 		120.35
23.03.26 		52'708
SMI Expanded PR
14:24:54 / 12.10.26 		1'898.78 0.47% 1'900.32
13:52 		1'893.59
12:15 		2'007.44
11.08.26 		1'659.95
23.03.26
SMI Expanded TR
14:24:54 / 12.10.26 		3'902.69 0.47% 3'905.86
13:52 		3'892.02
12:15 		4'121.10
11.08.26 		3'349.10
23.03.26
Sonova N
14:22:23 / 12.10.26 		268.20 1.36% 268.60
11:24 		265.40
09:06 		268.60
12.10.26 		163.00
23.03.26 		29'567
Straumann N
14:24:06 / 12.10.26 		91.06 1.36% 91.18
14:11 		89.66
09:05 		109.80
01.07.26 		73.02
23.03.26 		58'977
Swiss Life N
14:22:18 / 12.10.26 		892.80 1.04% 893.20
13:49 		885.80
09:01 		962.20
05.08.26 		793.00
12.03.26 		9'622
Swiss Prime Site N
14:09:11 / 12.10.26 		120.70 0.50% 120.70
09:01 		120.30
09:04 		147.60
27.02.26 		118.60
01.10.26 		4'902
Swiss Re N
14:24:00 / 12.10.26 		145.35 0.94% 145.80
11:50 		144.15
09:02 		145.80
12.10.26 		114.05
02.06.26 		195'949
Swisscom N
14:23:47 / 12.10.26 		628.00 -0.16% 630.50
09:13 		622.50
12:13 		727.00
10.03.26 		570.50
05.01.26 		9'301
Swissquote Grp Rg
14:18:49 / 12.10.26 		35.52 1.95% 35.54
14:16 		34.80
09:01 		50.90
06.01.26 		33.36
07.10.26 		87'165
Temenos N
14:23:16 / 12.10.26 		69.95 1.23% 69.95
14:07 		68.95
10:30 		87.00
15.01.26 		59.20
23.07.26 		23'242
The Swatch Group I
14:21:24 / 12.10.26 		177.15 -0.17% 178.50
09:48 		176.80
10:42 		223.10
02.06.26 		161.00
19.03.26 		6'232
UBS N
14:24:23 / 12.10.26 		40.03 0.33% 40.28
09:05 		39.90
12:15 		45.04
08.09.26 		28.25
23.03.26 		927'910

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:24 / 12.10.26
13'854.89 0.49%
Eurozone 50
14:39 / 12.10.26
636.27 0.47%
L&S Dax
14:39 / 12.10.26
25'269.00 0.25%
S&P 500 (ETF SPY)
02:04 / 10.10.26
778.57 0.60%
VSMI Vola-Index
14:24 / 12.10.26
15.897 0.23%
EUR/CHF
14:39 / 12.10.26
0.9310 0.17%
USD/CHF
14:39 / 12.10.26
0.8331 0.31%
Gold 1 Uz
14:39 / 12.10.26
4'158.04 -0.87%
Rohöl Brent
14:39 / 12.10.26
106.75 2.75%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:24 / 12.10.26
13'854.89 0.49%

Top 5zur Gesamtübersicht

Galderma Group N
14:23 / 12.10.26
167.70 1.67%
Logitech N
14:23 / 12.10.26
82.96 1.20%
Sandoz Group N
14:24 / 12.10.26
70.52 1.15%
Swiss Life N
14:24 / 12.10.26
892.60 1.02%
Alcon N
14:22 / 12.10.26
53.68 1.02%

Flop 5zur Gesamtübersicht

Sika N
14:24 / 12.10.26
173.50 -0.17%
Richemont N
14:21 / 12.10.26
170.35 0.03%
Nestlé N
14:24 / 12.10.26
76.09 0.07%
Givaudan N
14:23 / 12.10.26
3'446.00 0.17%
Geberit N
14:22 / 12.10.26
529.60 0.19%
NAME INTRADAY KURS +/-%
SPI
14:24 / 12.10.26
19'631.81 0.46%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
13:40 / 12.10.26
2.400 9.59%
Asmallworld N
14:18 / 12.10.26
0.8600 7.50%
Idorsia N
14:18 / 12.10.26
4.392 4.62%
Newron Pharma N
14:22 / 12.10.26
7.930 4.48%
Relief Therapeutics N
13:55 / 12.10.26
0.1480 3.64%

Flop 5zur Gesamtübersicht

Schlatter N
14:00 / 12.10.26
20.60 -6.36%
Züblin N
13:44 / 12.10.26
49.30 -6.27%
Adecco N
14:23 / 12.10.26
22.36 -6.21%
WISeQey Rg
14:05 / 12.10.26
7.997 -5.92%
Centiel N
14:23 / 12.10.26
5.400 -4.93%
NAME INTRADAY KURS +/-%
SLI
14:24 / 12.10.26
2'231.67 0.57%

Top 5zur Gesamtübersicht

Galderma Group N
14:23 / 12.10.26
167.70 1.67%
Sonova N
14:22 / 12.10.26
268.20 1.36%
Straumann N
14:24 / 12.10.26
91.06 1.36%
Logitech N
14:23 / 12.10.26
82.96 1.20%
Sandoz Group N
14:24 / 12.10.26
70.52 1.15%

Flop 5zur Gesamtübersicht

Lindt PS
14:20 / 12.10.26
7'820.00 -0.38%
Sika N
14:24 / 12.10.26
173.50 -0.17%
Swisscom N
14:23 / 12.10.26
628.00 -0.16%
VAT N
14:24 / 12.10.26
671.60 -0.06%
Richemont N
14:21 / 12.10.26
170.35 0.03%
NAME INTRADAY KURS +/-%
SMIM
14:24 / 12.10.26
3'076.79 0.35%

Top 5zur Gesamtübersicht

Belimo N
14:22 / 12.10.26
808.50 3.26%
Swissquote Grp Rg
14:18 / 12.10.26
35.52 1.95%
Avolta N
14:24 / 12.10.26
42.90 1.95%
Sonova N
14:22 / 12.10.26
268.20 1.36%
Straumann N
14:24 / 12.10.26
91.06 1.36%

Flop 5zur Gesamtübersicht

Adecco N
14:23 / 12.10.26
22.36 -6.21%
Barry Callebaut N
14:24 / 12.10.26
1'040.00 -1.89%
Ems-Chemie N
14:23 / 12.10.26
856.00 -1.27%
Lindt N
14:04 / 12.10.26
81'000.00 -0.98%
SIG Group N
14:24 / 12.10.26
13.490 -0.81%

Management Transaktionen

Titel Typ Mio. Kurs
07.10.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.08 79'000.00
07.10.26 Zuger Kantonalbank Verk. 0.04 11'128.40
07.10.26 Infomaniak SA Verk. 0.31 85.01
06.10.26 Infomaniak SA Verk. 0.34 85.00
06.10.26 Partners Group Holding AG Kauf 8.29 8'290'080.00
06.10.26 Kuros Biosciences Ltd. Verk. 0.55 18.40
06.10.26 Zuger Kantonalbank Verk. 0.07 11'091.00
06.10.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.23 78'000.00
06.10.26 Orior AG Kauf 0.01 11.83
05.10.26 ARYZTA AG Kauf 0.36 37.66
Mr Market

Der Kursrutsch bei Deutsche Telekom wegen SpaceX ist überzogen

Elon Musks Satellitenbetreiber SpaceX kündigt erneut den Einstieg in das US-Mobilfunkgeschäft an und kauft Niederfrequenzspektren. Das löst beim Dax-Konzern einen starken Kursrückgang aus. Dabei hat SpaceX weiter hohe Hürden zu bewältigen.

09.10.2026