The Market macht sich regelmässig auf die Suche nach günstig bewerteten Qualitätsunternehmen. In der Schweiz kommt es zu zwei Neueintritten, und in Europa schafft es erstmals der Kaffeemaschinenhersteller De´Longhi in die Auswahl. Daneben geben mehrere Ölwerte ihr Comeback.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SMI
- Valor: 998089
- 30.09.2026 - 17:31:40
- 13'830.34
- -0.59%
- -81.85
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | HOCH | TIEF |
|---|---|---|---|---|---|---|
|
SLI 30.09.2026 / 17:31:40 |
2'230.83 | -0.76% | -16.98 | 2'267.96 | 2'230.83 | |
|
SLI TR 30.09.2026 / 17:31:40 |
4'424.90 | -0.76% | -33.68 | 4'498.55 | 4'424.90 | |
|
SMI 30.09.2026 / 17:31:40 |
13'830.34 | -0.59% | -81.85 | 14'036.96 | 13'830.34 | |
|
SMI Expanded PR 30.09.2026 / 17:31:40 |
1'895.87 | -0.60% | -11.42 | 1'923.43 | 1'895.87 | |
|
SMI Expanded TR 30.09.2026 / 17:31:40 |
3'896.70 | -0.60% | -23.46 | 3'953.36 | 3'896.70 | |
|
SMI TR 30.09.2026 / 17:31:40 |
36'291.16 | -0.59% | -214.76 | 36'833.32 | 36'291.16 | |
|
SMIM 30.09.2026 / 17:31:40 |
3'076.22 | -0.66% | -20.29 | 3'114.54 | 3'076.22 | |
|
SMIM TR 30.09.2026 / 17:31:40 |
5'240.81 | -0.66% | -34.57 | 5'306.10 | 5'240.81 | |
|
SPI 30.09.2026 / 17:40:00 |
19'612.09 | -0.56% | -109.55 | 19'873.98 | 19'612.09 | |
|
SPI 20 PR 30.09.2026 / 17:31:40 |
13'518.30 | -0.59% | -80.00 | 13'720.25 | 13'518.30 | |
|
SPI 20 TR 30.09.2026 / 17:31:40 |
35'353.77 | -0.59% | -209.21 | 35'881.93 | 35'353.77 | |
|
SPI ex SLI PR 30.09.2026 / 17:40:00 |
3'077.19 | -0.21% | -6.63 | 3'100.56 | 3'077.19 | |
|
SPI ex SLI TR 30.09.2026 / 17:40:00 |
5'524.55 | -0.21% | -11.90 | 5'566.50 | 5'524.55 | |
|
SPI Extra PR 30.09.2026 / 17:40:00 |
368.47 | -0.43% | -1.60 | 372.06 | 368.47 | |
|
SPI Extra TR 30.09.2026 / 17:40:00 |
6'524.20 | -0.43% | -28.38 | 6'587.86 | 6'524.20 | |
|
SPI Large & Mid PR 30.09.2026 / 17:31:40 |
863.39 | -0.57% | -4.98 | 875.12 | 863.39 | |
|
SPI Large & Mid TR 30.09.2026 / 17:31:40 |
19'680.48 | -0.57% | -113.46 | 19'947.86 | 19'680.48 | |
|
SPI Large PR 30.09.2026 / 17:31:40 |
815.68 | -0.60% | -4.91 | 827.47 | 815.68 | |
|
SPI Large TR 30.09.2026 / 17:31:40 |
19'092.96 | -0.60% | -114.99 | 19'368.93 | 19'092.96 | |
|
SPI Mid PR 30.09.2026 / 17:31:40 |
1'293.55 | -0.47% | -6.09 | 1'306.81 | 1'293.55 | |
|
SPI Mid TR 30.09.2026 / 17:31:40 |
25'674.59 | -0.47% | -120.83 | 25'937.74 | 25'674.59 | |
|
SPI PR 30.09.2026 / 17:40:00 |
862.21 | -0.56% | -4.82 | 873.73 | 862.21 | |
|
SPI Small & Mid PR 30.09.2026 / 17:40:00 |
1'359.12 | -0.39% | -5.35 | 1'371.95 | 1'359.12 | |
|
SPI Small & Mid TR 30.09.2026 / 17:40:00 |
27'145.75 | -0.39% | -106.85 | 27'401.97 | 27'145.75 | |
|
SPI Small PR 30.09.2026 / 17:40:00 |
1'615.91 | 0.49% | 7.86 | 1'617.44 | 1'608.54 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SXI Sustainability 25 TR 30.09.2026 / 17:31:40 |
527.61 | 10.11% | 31.50% | %-0.96 | -1.97% | -0.72% | 17.21% | 55.90% |
|
SPI Mid TR 30.09.2026 / 17:31:40 |
25'674.59 | 8.58% | 24.39% | %-1.09 | 0.18% | 1.75% | 13.76% | 32.26% |
|
SPI Extra TR 30.09.2026 / 17:40:00 |
6'524.20 | 8.33% | 27.21% | %-0.96 | -0.18% | 0.84% | 15.16% | 35.72% |
|
SPI Small & Mid TR 30.09.2026 / 17:40:00 |
27'145.75 | 8.15% | 24.51% | %-0.97 | 0.22% | 1.69% | 13.12% | 31.42% |
|
SPI Large & Mid TR 30.09.2026 / 17:31:40 |
19'680.48 | 7.72% | 27.50% | %-0.74 | -2.89% | -1.65% | 15.47% | 37.52% |
|
SPI 30.09.2026 / 17:40:00 |
19'612.09 | 7.64% | 27.46% | %-0.72 | -2.83% | -1.60% | 15.30% | 37.26% |
|
SPI Large TR 30.09.2026 / 17:31:40 |
19'092.96 | 7.50% | 28.26% | %-0.65 | -3.65% | -2.48% | 15.88% | 38.78% |
|
UBS 100 TR 30.09.2026 / 17:31:40 |
21'220.50 | 7.49% | 27.26% | %-0.74 | -2.92% | -1.78% | 15.24% | 37.31% |
|
SPI 20 TR 30.09.2026 / 17:31:40 |
35'353.77 | 7.46% | 27.58% | %-0.66 | -3.57% | -2.29% | 15.35% | 37.68% |
|
SMI TR 30.09.2026 / 17:31:40 |
36'291.16 | 7.46% | 27.58% | %-0.66 | -3.57% | -2.29% | 15.35% | 39.40% |
|
SPI ex SLI TR 30.09.2026 / 17:40:00 |
5'524.55 | 7.39% | 28.51% | %-0.86 | -0.25% | 2.57% | 11.02% | 35.94% |
|
SMI Expanded TR 30.09.2026 / 17:31:40 |
3'896.70 | 7.16% | 26.95% | %-0.77 | -3.11% | -2.10% | 15.12% | 36.98% |
|
SLI TR 30.09.2026 / 17:31:40 |
4'424.90 | 7.06% | 24.15% | %-0.73 | -2.83% | -1.54% | 14.71% | 42.75% |
|
SXI Sustainability 25 PR 30.09.2026 / 17:31:40 |
299.29 | 6.85% | 23.57% | %-0.96 | -2.18% | -0.94% | 13.74% | 41.98% |
|
SPI Mid PR 30.09.2026 / 17:31:40 |
1'293.55 | 6.01% | 18.32% | %-1.09 | 0.12% | 1.66% | 11.06% | 22.51% |
|
SPI Extra PR 30.09.2026 / 17:40:00 |
368.47 | 5.91% | 21.20% | %-0.96 | -0.18% | 0.81% | 12.58% | 26.02% |
|
SMIM TR 30.09.2026 / 17:31:40 |
5'240.81 | 5.69% | 23.93% | %-1.43 | -0.62% | -1.12% | 13.99% | 33.42% |
|
SPI Small & Mid PR 30.09.2026 / 17:40:00 |
1'359.12 | 5.62% | 18.45% | %-0.97 | 0.17% | 1.62% | 10.45% | 21.76% |
|
SPI ex SLI PR 30.09.2026 / 17:40:00 |
3'077.19 | 4.81% | 22.21% | %-0.86 | -0.25% | 2.53% | 8.33% | 25.83% |
|
SPI Large & Mid PR 30.09.2026 / 17:31:40 |
863.39 | 4.66% | 20.16% | %-0.74 | -3.00% | -1.76% | 12.19% | 25.69% |
|
SPI PR 30.09.2026 / 17:40:00 |
862.21 | 4.60% | 20.15% | %-0.72 | -2.94% | -1.72% | 12.05% | 25.48% |
|
UBS 100 PR 30.09.2026 / 17:31:40 |
820.21 | 4.44% | 19.94% | %-0.74 | -3.03% | -1.90% | 11.96% | 25.49% |
|
SPI Large PR 30.09.2026 / 17:31:40 |
815.68 | 4.32% | 20.62% | %-0.65 | -3.77% | -2.60% | 12.46% | 26.45% |
|
SMI 30.09.2026 / 17:31:40 |
13'830.34 | 4.24% | 19.92% | %-0.66 | -3.71% | -2.43% | 11.89% | 26.90% |
|
SPI 20 PR 30.09.2026 / 17:31:40 |
13'518.30 | 4.24% | 19.92% | %-0.66 | -3.71% | -2.43% | 11.89% | 25.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF |
|---|---|---|---|---|---|---|
|
SLI 30.09.2026 / 17:31:40 |
2'230.83 | -0.76% |
2'267.96 09:17 |
2'230.83 17:31 |
2'352.31 11.08.26 |
1'915.56 23.03.26 |
|
SLI TR 30.09.2026 / 17:31:40 |
4'424.90 | -0.76% |
4'498.55 09:17 |
4'424.90 17:31 |
4'660.77 11.08.26 |
3'720.92 23.03.26 |
|
SMI 30.09.2026 / 17:31:40 |
13'830.34 | -0.59% |
14'036.96 09:17 |
13'830.34 17:31 |
14'669.51 11.08.26 |
12'053.51 23.03.26 |
|
SMI Expanded PR 30.09.2026 / 17:31:40 |
1'895.87 | -0.60% |
1'923.43 09:17 |
1'895.87 17:31 |
2'007.44 11.08.26 |
1'659.95 23.03.26 |
|
SMI Expanded TR 30.09.2026 / 17:31:40 |
3'896.70 | -0.60% |
3'953.36 09:17 |
3'896.70 17:31 |
4'121.10 11.08.26 |
3'349.10 23.03.26 |
|
SMI TR 30.09.2026 / 17:31:40 |
36'291.16 | -0.59% |
36'833.32 09:17 |
36'291.16 17:31 |
38'438.44 11.08.26 |
31'059.71 23.03.26 |
|
SMIM 30.09.2026 / 17:31:40 |
3'076.22 | -0.66% |
3'114.54 09:17 |
3'076.22 17:31 |
3'239.35 07.08.26 |
2'756.62 23.03.26 |
|
SMIM TR 30.09.2026 / 17:31:40 |
5'240.81 | -0.66% |
5'306.10 09:17 |
5'240.81 17:31 |
5'516.83 07.08.26 |
4'600.32 23.03.26 |
|
SPI 30.09.2026 / 17:40:00 |
19'612.09 | -0.56% |
19'873.98 09:24 |
19'612.09 17:40 |
20'636.94 11.08.26 |
16'847.58 23.03.26 |
|
SPI 20 PR 30.09.2026 / 17:31:40 |
13'518.30 | -0.59% |
13'720.25 09:17 |
13'518.30 17:31 |
14'338.53 11.08.26 |
11'781.55 23.03.26 |
|
SPI 20 TR 30.09.2026 / 17:31:40 |
35'353.77 | -0.59% |
35'881.93 09:17 |
35'353.77 17:31 |
37'445.59 11.08.26 |
30'257.44 23.03.26 |
|
SPI ex SLI PR 30.09.2026 / 17:40:00 |
3'077.19 | -0.21% |
3'100.56 10:00 |
3'077.19 17:40 |
3'139.65 18.02.26 |
2'793.57 23.03.26 |
|
SPI ex SLI TR 30.09.2026 / 17:40:00 |
5'524.55 | -0.21% |
5'566.50 10:00 |
5'524.55 17:40 |
5'632.41 28.08.26 |
4'908.14 23.03.26 |
|
SPI Extra PR 30.09.2026 / 17:40:00 |
368.47 | -0.43% |
372.06 10:00 |
368.47 17:40 |
380.81 07.08.26 |
326.34 23.03.26 |
|
SPI Extra TR 30.09.2026 / 17:40:00 |
6'524.20 | -0.43% |
6'587.86 10:00 |
6'524.20 17:40 |
6'741.21 07.08.26 |
5'658.89 23.03.26 |
|
SPI Large & Mid PR 30.09.2026 / 17:31:40 |
863.39 | -0.57% |
875.12 09:24 |
863.39 17:31 |
910.41 11.08.26 |
754.97 23.03.26 |
|
SPI Large & Mid TR 30.09.2026 / 17:31:40 |
19'680.48 | -0.57% |
19'947.86 09:24 |
19'680.48 17:31 |
20'728.78 11.08.26 |
16'889.78 23.03.26 |
|
SPI Large PR 30.09.2026 / 17:31:40 |
815.68 | -0.60% |
827.47 09:24 |
815.68 17:31 |
866.82 11.08.26 |
711.84 23.03.26 |
|
SPI Large TR 30.09.2026 / 17:31:40 |
19'092.96 | -0.60% |
19'368.93 09:24 |
19'092.96 17:31 |
20'264.28 11.08.26 |
16'367.08 23.03.26 |
|
SPI Mid PR 30.09.2026 / 17:31:40 |
1'293.55 | -0.47% |
1'306.81 09:57 |
1'293.55 17:31 |
1'329.32 07.08.26 |
1'139.96 23.03.26 |
|
SPI Mid TR 30.09.2026 / 17:31:40 |
25'674.59 | -0.47% |
25'937.74 09:57 |
25'674.59 17:31 |
26'362.81 07.08.26 |
22'130.60 23.03.26 |
|
SPI PR 30.09.2026 / 17:40:00 |
862.21 | -0.56% |
873.73 09:24 |
862.21 17:40 |
908.27 11.08.26 |
754.69 23.03.26 |
|
SPI Small & Mid PR 30.09.2026 / 17:40:00 |
1'359.12 | -0.39% |
1'371.95 09:57 |
1'359.12 17:40 |
1'393.45 07.08.26 |
1'202.97 23.03.26 |
|
SPI Small & Mid TR 30.09.2026 / 17:40:00 |
27'145.75 | -0.39% |
27'401.97 09:57 |
27'145.75 17:40 |
27'810.33 07.08.26 |
23'504.38 23.03.26 |
|
SPI Small PR 30.09.2026 / 17:40:00 |
1'615.91 | 0.49% |
1'617.44 16:27 |
1'608.54 09:06 |
1'685.69 18.02.26 |
1'501.46 23.03.26 |
Schweiz
Europa
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SIX EURO 50 17:29 / 30.09.26 |
6'337.40 | -0.63% | |
|
SIX Europe 600 01:00 / 01.10.26 |
628.44 | -0.51% | |
|
SIX Germany 40 01:00 / 01.10.26 |
25'238.03 | -0.83% | |
|
SIX Germany MidCap 50 01:00 / 01.10.26 |
29'730.67 | 0.19% | |
|
SIX UK 100 01:00 / 01.10.26 |
10'602.28 | -0.28% | |
|
SIX France 40 01:00 / 01.10.26 |
7'966.51 | -0.90% | |
|
SIX Italy 40 01:00 / 01.10.26 |
50'618.06 | -0.86% |
Amerika
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SIX US 30 21:59 / 30.09.26 |
52'959.33 | -0.81% | |
|
SIX US 500 21:59 / 30.09.26 |
7'730.25 | -0.20% | |
|
SIX US Tech 100 21:59 / 30.09.26 |
31'096.67 | 0.44% |
Asien
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SIX Japan 225 02:24 / 01.10.26 |
59'231.44 | 0.34% | |
|
SIX Hongkong 01:00 / 01.10.26 |
24'407.33 | 0.39% |