×

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 - 17:31:33
  • 4'037.15
  • 0.35%
  • 14.26
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:33:47 / 19.08.26
79.34 0.18% 0.14 0.0000 0.0000 1'941'086
Novartis N
17:36:12 / 19.08.26
127.12 1.24% 1.56 0.0000 0.0000 1'735'307
Partners N
17:34:17 / 19.08.26
720.20 1.29% 9.20 729.00 729.00 70'108
PSP N
17:31:33 / 19.08.26
142.30 0.28% 0.40 141.00 143.40 67'014
Richemont N
17:38:58 / 19.08.26
185.45 -0.86% -1.60 185.00 184.00 603'213
Roche I
17:31:33 / 19.08.26
372.40 1.53% 5.60 360.00 374.00 21'254
Roche PS
17:37:19 / 19.08.26
367.40 1.80% 6.50 0.0000 0.0000 729'866
Sandoz Group N
17:34:46 / 19.08.26
74.10 0.95% 0.70 0.0000 0.0000 772'207
Schindler N
17:31:33 / 19.08.26
249.50 0.40% 1.00 246.50 254.00 24'101
Schindler PS
17:31:33 / 19.08.26
254.20 0.00% 0.00 0.0000 0.0000 138'394
SGS Rg
17:31:33 / 19.08.26
93.20 0.67% 0.62 0.0000 0.0000 268'937
SIG Group N
17:31:33 / 19.08.26
13.170 1.31% 0.17 13.250 13.250 1'207'586
Sika N
17:31:33 / 19.08.26
185.15 0.16% 0.30 0.0000 186.00 377'684
SMI Expanded PR
17:31:33 / 19.08.26
1'966.49 0.35% 6.94
SMI Expanded TR
17:31:33 / 19.08.26
4'037.15 0.35% 14.26
Sonova N
17:31:33 / 19.08.26
241.80 -0.66% -1.60 0.0000 0.0000 140'473
Straumann N
17:31:33 / 19.08.26
97.22 -2.45% -2.44 0.0000 97.80 909'341
Swiss Life N
17:31:33 / 19.08.26
916.00 -1.42% -13.20 930.00 927.00 39'402
Swiss Prime Site N
17:31:33 / 19.08.26
124.90 -0.87% -1.10 124.80 125.00 99'244
Swiss Re N
17:31:33 / 19.08.26
140.15 -0.88% -1.25 140.15 0.0000 633'356
Swisscom N
17:31:33 / 19.08.26
635.00 0.00% 0.00 0.0000 625.00 52'546
Swissquote Grp Rg
17:33:15 / 19.08.26
37.68 -0.53% -0.20 0.0000 37.70 582'275
Temenos N
17:31:33 / 19.08.26
73.10 -1.48% -1.10 0.0000 0.0000 226'465
The Swatch Group I
17:31:33 / 19.08.26
185.25 0.43% 0.80 184.50 190.00 66'062
UBS N
17:32:39 / 19.08.26
42.88 -0.44% -0.19 0.0000 0.0000 4'604'417
80.30
-0.02%
579.20
2.37%
79.34
0.18%
127.12
1.24%
720.20
1.29%
142.30
0.28%
372.40
1.53%
367.40
1.80%
74.10
0.95%
249.50
0.40%
254.20
0.00%
93.20
0.67%
13.17
1.31%
185.15
0.16%
241.80
-0.66%
124.90
-0.87%
97.22
-2.45%
41.38
-0.72%
916.00
-1.42%
140.15
-0.88%
635.00
0.00%
37.68
-0.53%
73.10
-1.48%
185.25
0.43%
42.88
-0.44%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Helvetia Baloise N
17:31:33 / 19.08.26
211.40 3.25% 44.58% -1.40% -2.67% 2.32% -1.58% 65.14%
Swiss Prime Site N
17:31:33 / 19.08.26
124.90 2.27% 27.53% -2.65% -5.45% -4.00% 9.27% 52.73%
SGS Rg
17:31:33 / 19.08.26
93.20 1.89% 1.87% -1.12% -2.90% 4.48% 10.19% 14.89%
Swiss Life N
17:31:33 / 19.08.26
916.00 1.35% 32.82% -1.84% -3.42% 5.24% 0.97% 73.10%
Avolta N
17:31:33 / 19.08.26
47.62 0.68% 30.60% -3.01% 1.58% -0.21% 0.93% 17.36%
Nestlé N
17:33:47 / 19.08.26
79.34 0.58% 5.77% 0.35% -7.93% -2.13% 4.20% -23.74%
Adecco N
17:32:04 / 19.08.26
23.82 0.52% 3.94% 2.94% 8.27% 48.32% -10.25% -36.52%
Givaudan N
17:31:33 / 19.08.26
3'193.00 0.51% -20.27% -2.65% -5.62% 8.72% -7.72% 14.94%
PSP N
17:31:33 / 19.08.26
142.30 -1.11% 10.09% -1.11% -3.13% -2.80% 4.94% 36.57%
Zurich Insurance N
17:32:21 / 19.08.26
586.80 -1.36% 10.17% -0.41% -5.11% 3.31% -1.61% 46.32%
Logitech N
17:31:33 / 19.08.26
80.30 -1.50% 7.04% -2.24% -5.91% -7.23% 0.38% 38.10%
Sunrise N
17:31:33 / 19.08.26
41.38 -1.74% 6.00% -0.58% -1.10% -3.54% -10.55% 0.00%
Georg Fischer N
17:39:32 / 19.08.26
51.50 -4.01% -25.05% -1.25% -2.46% 16.52% -21.43% -8.45%
Alcon N
17:32:08 / 19.08.26
59.38 -4.65% -21.53% 0.27% 8.16% 12.55% -9.43% -16.50%
Temenos N
17:31:33 / 19.08.26
73.10 -6.78% 15.76% 0.97% 9.60% 11.60% 0.41% 8.61%
Holcim N
17:31:34 / 19.08.26
69.40 -10.34% 56.80% -3.45% -6.75% -9.66% 3.40% 130.84%
Flughafen Zürich N
17:31:33 / 19.08.26
226.40 -10.64% 3.40% -2.83% -2.75% -2.08% -8.41% 27.26%
Schindler N
17:31:33 / 19.08.26
249.50 -11.72% 0.40% -1.19% 3.53% -1.19% -15.85% 33.89%
Barry Callebaut N
17:31:33 / 19.08.26
1'107.00 -14.62% -7.39% -1.77% -2.04% -8.96% 12.27% -28.25%
Geberit N
17:31:33 / 19.08.26
566.20 -14.95% 2.41% 3.62% 9.35% 11.24% -7.66% 19.02%
Schindler PS
17:31:33 / 19.08.26
254.20 -15.04% 1.52% -2.68% 2.17% -2.53% -17.52% 29.40%
Amrize N
17:31:33 / 19.08.26
36.45 -17.08% 0.00% -4.46% -9.60% -12.23% -7.95% 0.00%
Galenica N
17:31:33 / 19.08.26
80.80 -17.14% 8.88% 0.44% -9.72% -2.83% -5.11% 16.90%
Lindt N
17:31:33 / 19.08.26
94'100.00 -18.64% -5.30% -0.42% -1.77% -2.18% -21.19% -8.41%
Lindt PS
17:31:33 / 19.08.26
9'130.00 -19.89% -7.80% -2.25% -3.18% -2.35% -23.98% -10.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:33:47 / 19.08.26
79.34 0.18% 79.60
15:51
78.88
15:25
87.09
22.07.26
70.29
26.01.26
1'941'086
Novartis N
17:36:12 / 19.08.26
127.12 1.24% 127.54
15:54
125.32
09:00
131.50
29.07.26
107.68
05.01.26
1'735'307
Partners N
17:34:17 / 19.08.26
720.20 1.29% 725.20
16:36
704.00
14:00
1'097.50
16.01.26
632.40
26.06.26
70'108
PSP N
17:31:33 / 19.08.26
142.30 0.28% 142.30
17:31
140.50
15:21
168.40
05.03.26
140.40
18.08.26
67'014
Richemont N
17:38:58 / 19.08.26
185.45 -0.86% 187.75
14:41
185.45
15:11
202.20
11.08.26
127.20
23.03.26
603'213
Roche I
17:31:33 / 19.08.26
372.40 1.53% 372.60
15:45
365.80
09:00
381.88
24.02.26
301.20
23.03.26
21'254
Roche PS
17:37:19 / 19.08.26
367.40 1.80% 368.20
16:23
360.20
09:00
374.90
24.02.26
291.00
23.03.26
729'866
Sandoz Group N
17:34:46 / 19.08.26
74.10 0.95% 74.26
13:53
73.12
09:00
75.90
17.08.26
56.94
05.01.26
772'207
Schindler N
17:31:33 / 19.08.26
249.50 0.40% 250.00
16:35
248.00
09:01
299.00
05.02.26
238.00
22.07.26
24'101
Schindler PS
17:31:33 / 19.08.26
254.20 0.00% 255.40
16:32
253.80
09:00
314.20
05.02.26
246.60
22.07.26
138'394
SGS Rg
17:31:33 / 19.08.26
93.20 0.67% 93.46
16:12
92.12
09:00
98.76
05.08.26
81.36
02.04.26
268'937
SIG Group N
17:31:33 / 19.08.26
13.170 1.31% 13.190
14:41
12.900
10:09
15.810
05.08.26
10.510
23.03.26
1'207'586
Sika N
17:31:33 / 19.08.26
185.15 0.16% 185.90
16:21
183.60
09:21
197.60
06.08.26
120.35
23.03.26
377'684
SMI Expanded PR
17:31:33 / 19.08.26
1'966.49 0.35% 1'970.39
14:41
1'957.38
09:02
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:33 / 19.08.26
4'037.15 0.35% 4'045.14
14:41
4'018.45
09:02
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:33 / 19.08.26
241.80 -0.66% 243.00
17:00
239.80
14:07
243.60
18.08.26
163.00
23.03.26
140'473
Straumann N
17:31:33 / 19.08.26
97.22 -2.45% 97.60
16:53
90.60
09:05
109.80
01.07.26
73.02
23.03.26
909'341
Swiss Life N
17:31:33 / 19.08.26
916.00 -1.42% 929.40
09:04
913.80
16:16
962.20
05.08.26
793.00
12.03.26
39'402
Swiss Prime Site N
17:31:33 / 19.08.26
124.90 -0.87% 126.00
09:05
124.40
15:21
147.60
27.02.26
120.30
13.01.26
99'244
Swiss Re N
17:31:33 / 19.08.26
140.15 -0.88% 141.30
09:01
139.60
15:31
141.90
18.08.26
114.05
02.06.26
633'356
Swisscom N
17:31:33 / 19.08.26
635.00 0.00% 638.00
09:35
631.50
11:01
727.00
10.03.26
570.50
05.01.26
52'546
Swissquote Grp Rg
17:33:15 / 19.08.26
37.68 -0.53% 38.46
09:34
37.14
16:22
50.90
06.01.26
36.20
23.03.26
582'275
Temenos N
17:31:33 / 19.08.26
73.10 -1.48% 73.90
17:02
72.60
15:26
87.00
15.01.26
59.20
23.07.26
226'465
The Swatch Group I
17:31:33 / 19.08.26
185.25 0.43% 185.35
16:40
183.15
14:17
223.10
02.06.26
161.00
19.03.26
66'062
UBS N
17:32:39 / 19.08.26
42.88 -0.44% 43.70
14:46
42.65
16:15
44.44
15.07.26
28.25
23.03.26
4'604'417

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 19.08.26
14'386.58 0.46%
Eurozone 50
17:30 / 19.08.26
660.06 -0.54%
L&S Dax
22:08 / 19.08.26
26'084.00 -0.20%
S&P 500 (ETF SPY)
21:56 / 19.08.26
768.47 0.13%
VSMI Vola-Index
17:20 / 19.08.26
13.879 0.15%
EUR/CHF
22:11 / 19.08.26
0.9312 -0.96%
USD/CHF
22:11 / 19.08.26
0.7976 -1.81%
Gold 1 Uz
22:11 / 19.08.26
4'510.69 4.06%
Rohöl Brent
22:11 / 19.08.26
91.37 0.08%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 19.08.26
14'386.58 0.46%

Top 5zur Gesamtübersicht

Geberit N
17:31 / 19.08.26
566.20 7.44%
Lonza N
17:31 / 19.08.26
579.20 2.37%
Roche PS
17:37 / 19.08.26
367.40 1.80%
Partners N
17:34 / 19.08.26
720.20 1.29%
Novartis N
17:36 / 19.08.26
127.12 1.24%

Flop 5zur Gesamtübersicht

Alcon N
17:32 / 19.08.26
59.38 -1.59%
Swiss Life N
17:31 / 19.08.26
916.00 -1.42%
Zurich Insurance N
17:32 / 19.08.26
586.80 -1.15%
Swiss Re N
17:31 / 19.08.26
140.15 -0.88%
Richemont N
17:38 / 19.08.26
185.45 -0.86%
NAME INTRADAY KURS +/-%
SPI
17:36 / 19.08.26
20'223.03 0.30%

Top 5zur Gesamtübersicht

Highlight I
12:18 / 19.08.26
5.850 17.00%
Leonteq N
17:31 / 19.08.26
20.85 9.39%
Geberit N
17:31 / 19.08.26
566.20 7.44%
LLB N
17:31 / 19.08.26
116.60 6.39%
Implenia N
17:31 / 19.08.26
67.60 6.29%

Flop 5zur Gesamtübersicht

BioVersys N
17:36 / 19.08.26
25.10 -5.99%
Comet N
17:31 / 19.08.26
351.20 -4.98%
Emmi N
17:31 / 19.08.26
830.00 -4.71%
Xlife Sciences N
17:31 / 19.08.26
15.350 -4.66%
R&S Group Hldg N-A
17:31 / 19.08.26
19.170 -4.25%
NAME INTRADAY KURS +/-%
SLI
17:31 / 19.08.26
2'303.88 0.26%

Top 5zur Gesamtübersicht

Geberit N
17:31 / 19.08.26
566.20 7.44%
Lonza N
17:31 / 19.08.26
579.20 2.37%
Roche PS
17:37 / 19.08.26
367.40 1.80%
Partners N
17:34 / 19.08.26
720.20 1.29%
Novartis N
17:36 / 19.08.26
127.12 1.24%

Flop 5zur Gesamtübersicht

Straumann N
17:31 / 19.08.26
97.22 -2.45%
Helvetia Baloise N
17:31 / 19.08.26
211.40 -2.13%
Lindt PS
17:31 / 19.08.26
9'130.00 -1.67%
Alcon N
17:32 / 19.08.26
59.38 -1.59%
Swiss Life N
17:31 / 19.08.26
916.00 -1.42%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 19.08.26
3'143.42 -0.19%

Top 5zur Gesamtübersicht

Adecco N
17:32 / 19.08.26
23.82 2.50%
Roche I
17:31 / 19.08.26
372.40 1.53%
SIG Group N
17:31 / 19.08.26
13.170 1.31%
Sandoz Group N
17:34 / 19.08.26
74.10 0.95%
Galderma Group N
17:34 / 19.08.26
170.95 0.80%

Flop 5zur Gesamtübersicht

Straumann N
17:31 / 19.08.26
97.22 -2.45%
Helvetia Baloise N
17:31 / 19.08.26
211.40 -2.13%
Lindt PS
17:31 / 19.08.26
9'130.00 -1.67%
Temenos N
17:31 / 19.08.26
73.10 -1.48%
Julius Bär N
17:34 / 19.08.26
74.38 -1.14%

Management Transaktionen

Titel Typ Mio. Kurs
18.08.26 SIG Group Ltd Kauf 0.11 13.07
18.08.26 EFG International AG Verk. 2.02 16.81
18.08.26 VZ Holding AG Kauf 0.12 70.20
17.08.26 VAT Group AG Verk. 0.33 655.18
17.08.26 Amrize Ltd Kauf 0.10 37.97
17.08.26 VZ Holding AG Kauf 0.07 68.20
17.08.26 Logitech International S.A. Kauf 0.63 83.55
17.08.26 nebag ag Kauf 0.01 6.50
14.08.26 naturenergie holding AG Kauf 0.01 30.40
14.08.26 Alpine Select AG Kauf 0.00 9.25

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