The Market zeigt monatlich die Schweizer Unternehmen, die im Fokus der Leerverkäufer stehen. Sie setzen darauf, dass die Aktienkurse sinken werden. Unverändert ist das Spitzentrio: DocMorris, Swatch Group und Barry Callebaut.
×
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
- 28.11.2025 - 17:31:51
- 12'833.96
- 0.02%
- 2.91
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | HOCH | TIEF |
|---|---|---|---|---|---|---|
|
SLI 28.11.2025 / 17:31:51 |
2'078.70 | 0.09% | 1.90 | 2'081.18 | 2'071.89 | |
|
SLI TR 28.11.2025 / 17:31:51 |
4'008.45 | 0.09% | 3.66 | 4'013.25 | 3'995.32 | |
|
SMI 28.11.2025 / 17:31:51 |
12'833.96 | 0.02% | 2.91 | 12'854.28 | 12'799.79 | |
|
SMI Expanded PR 28.11.2025 / 17:31:51 |
1'764.81 | 0.03% | 0.60 | 1'767.05 | 1'759.79 | |
|
SMI Expanded TR 28.11.2025 / 17:31:51 |
3'523.55 | 0.03% | 1.19 | 3'528.04 | 3'513.54 | |
|
SMI TR 28.11.2025 / 17:31:51 |
32'668.29 | 0.02% | 7.42 | 32'720.00 | 32'581.30 | |
|
SMIM 28.11.2025 / 17:31:51 |
2'910.37 | 0.09% | 2.69 | 2'911.47 | 2'897.11 | |
|
SMIM TR 28.11.2025 / 17:31:51 |
4'849.69 | 0.09% | 4.49 | 4'851.52 | 4'827.58 | |
|
SPI 28.11.2025 / 17:40:00 |
17'652.88 | 0.07% | 12.86 | 17'667.05 | 17'598.32 | |
|
SPI 20 PR 28.11.2025 / 17:31:51 |
12'544.40 | 0.02% | 2.84 | 12'564.26 | 12'511.00 | |
|
SPI 20 TR 28.11.2025 / 17:31:51 |
31'824.47 | 0.02% | 7.21 | 31'874.85 | 31'739.73 | |
|
SPI ex SLI PR 28.11.2025 / 17:40:00 |
2'860.62 | 0.35% | 9.94 | 2'860.62 | 2'840.85 | |
|
SPI ex SLI TR 28.11.2025 / 17:40:00 |
5'012.04 | 0.35% | 17.41 | 5'012.04 | 4'977.41 | |
|
SPI Extra PR 28.11.2025 / 17:40:00 |
339.07 | 0.26% | 0.86 | 339.07 | 337.17 | |
|
SPI Extra TR 28.11.2025 / 17:40:00 |
5'869.92 | 0.26% | 14.94 | 5'869.92 | 5'836.96 | |
|
SPI Large & Mid PR 28.11.2025 / 17:31:51 |
799.40 | 0.06% | 0.48 | 800.11 | 796.99 | |
|
SPI Large & Mid TR 28.11.2025 / 17:31:51 |
17'704.76 | 0.06% | 10.71 | 17'720.58 | 17'651.38 | |
|
SPI Large PR 28.11.2025 / 17:31:51 |
755.70 | 0.03% | 0.19 | 756.76 | 753.76 | |
|
SPI Large TR 28.11.2025 / 17:31:51 |
17'166.53 | 0.03% | 4.31 | 17'190.69 | 17'122.59 | |
|
SPI Mid PR 28.11.2025 / 17:31:51 |
1'195.24 | 0.21% | 2.47 | 1'195.24 | 1'188.59 | |
|
SPI Mid TR 28.11.2025 / 17:31:51 |
23'161.20 | 0.21% | 47.76 | 23'161.20 | 23'032.41 | |
|
SPI PR 28.11.2025 / 17:40:00 |
798.63 | 0.07% | 0.58 | 799.27 | 796.16 | |
|
SPI Small & Mid PR 28.11.2025 / 17:40:00 |
1'258.53 | 0.25% | 3.19 | 1'258.53 | 1'251.31 | |
|
SPI Small & Mid TR 28.11.2025 / 17:40:00 |
24'546.72 | 0.25% | 62.19 | 24'546.72 | 24'406.00 | |
|
SPI Small PR 28.11.2025 / 17:40:00 |
1'535.27 | 0.79% | 12.05 | 1'535.27 | 1'518.83 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI Small TR 28.11.2025 / 17:40:00 |
30'955.48 | 17.06% | 12.78% | %3.73 | -1.75% | -1.58% | 18.55% | 12.49% |
|
SPI ex SLI TR 28.11.2025 / 17:40:00 |
5'012.04 | 16.34% | 18.78% | %2.55 | 0.46% | -0.66% | 15.53% | 21.11% |
|
SXI Sustainability 25 TR 28.11.2025 / 17:31:51 |
467.35 | 15.85% | 33.64% | %1.87 | 4.41% | 4.48% | 15.78% | 38.43% |
|
SPI Large TR 28.11.2025 / 17:31:51 |
17'166.53 | 14.63% | 23.19% | %1.53 | 4.93% | 4.00% | 12.88% | 24.21% |
|
SMI TR 28.11.2025 / 17:31:51 |
32'668.29 | 14.17% | 22.76% | %1.59 | 4.90% | 3.90% | 12.59% | 26.30% |
|
SPI 20 TR 28.11.2025 / 17:31:51 |
31'824.47 | 14.17% | 21.87% | %1.59 | 4.90% | 3.90% | 12.59% | 23.87% |
|
SMI Expanded TR 28.11.2025 / 17:31:51 |
3'523.55 | 14.11% | 21.49% | %1.68 | 4.31% | 3.47% | 12.72% | 23.62% |
|
SPI 28.11.2025 / 17:40:00 |
17'652.88 | 14.09% | 21.06% | %1.79 | 3.95% | 3.15% | 12.64% | 23.42% |
|
UBS 100 TR 28.11.2025 / 17:31:51 |
19'131.70 | 14.07% | 21.28% | %1.76 | 4.06% | 3.26% | 12.57% | 23.68% |
|
SPI Large & Mid TR 28.11.2025 / 17:31:51 |
17'704.76 | 14.04% | 21.22% | %1.76 | 4.05% | 3.24% | 12.53% | 23.64% |
|
SPI Extra TR 28.11.2025 / 17:40:00 |
5'869.92 | 13.96% | 18.02% | %2.51 | 0.65% | 0.60% | 13.01% | 21.79% |
|
SMIM TR 28.11.2025 / 17:31:51 |
4'849.69 | 13.93% | 19.27% | %2.12 | 1.30% | 1.30% | 13.71% | 22.05% |
|
SPI Small PR 28.11.2025 / 17:40:00 |
1'535.27 | 13.89% | 7.05% | %3.73 | -1.75% | -1.58% | 15.34% | 4.06% |
|
SPI ex SLI PR 28.11.2025 / 17:40:00 |
2'860.62 | 13.36% | 12.68% | %2.55 | 0.46% | -0.67% | 12.57% | 12.08% |
|
SXI Sustainability 25 PR 28.11.2025 / 17:31:51 |
273.21 | 12.19% | 25.42% | %1.87 | 4.41% | 4.21% | 12.12% | 26.09% |
|
SPI Small & Mid TR 28.11.2025 / 17:40:00 |
24'546.72 | 12.15% | 13.02% | %2.78 | 0.40% | 0.11% | 11.82% | 20.55% |
|
SXI Real Estate Broad TR 28.11.2025 / 17:40:00 |
3'257.78 | 11.86% | 30.57% | %1.55 | 1.04% | 4.59% | 14.83% | 40.12% |
|
SPI Mid TR 28.11.2025 / 17:31:51 |
23'161.20 | 11.69% | 13.05% | %2.69 | 0.60% | 0.26% | 11.21% | 21.44% |
|
SLI TR 28.11.2025 / 17:31:51 |
4'008.45 | 11.61% | 23.75% | %2.23 | 3.36% | 2.66% | 10.26% | 32.43% |
|
SMIM 28.11.2025 / 17:31:51 |
2'910.37 | 11.13% | 13.35% | %2.11 | 1.30% | 1.30% | 10.91% | 12.91% |
|
SPI Large PR 28.11.2025 / 17:31:51 |
755.70 | 11.08% | 15.66% | %1.53 | 4.93% | 3.87% | 9.39% | 13.09% |
|
SPI Extra PR 28.11.2025 / 17:40:00 |
339.07 | 11.05% | 12.10% | %2.51 | 0.65% | 0.59% | 10.12% | 12.62% |
|
SPI PR 28.11.2025 / 17:40:00 |
798.63 | 10.67% | 13.89% | %1.79 | 3.95% | 3.03% | 9.26% | 12.68% |
|
SMI Expanded PR 28.11.2025 / 17:31:51 |
1'764.81 | 10.67% | 14.23% | %1.68 | 4.31% | 3.35% | 9.32% | 12.76% |
|
UBS 100 PR 28.11.2025 / 17:31:51 |
761.08 | 10.65% | 14.07% | %1.76 | 4.06% | 3.14% | 9.19% | 12.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF |
|---|---|---|---|---|---|---|
|
SLI 28.11.2025 / 17:31:51 |
2'078.70 | 0.09% |
2'081.18 16:22 |
2'071.89 10:43 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
SLI TR 28.11.2025 / 17:31:51 |
4'008.45 | 0.09% |
4'013.25 16:22 |
3'995.32 10:43 |
4'039.45 13.11.25 |
3'256.11 07.04.25 |
|
SMI 28.11.2025 / 17:31:51 |
12'833.96 | 0.02% |
12'854.28 16:29 |
12'799.79 10:43 |
13'199.05 03.03.25 |
10'699.66 09.04.25 |
|
SMI Expanded PR 28.11.2025 / 17:31:51 |
1'764.81 | 0.03% |
1'767.05 16:22 |
1'759.79 10:42 |
1'799.63 03.03.25 |
1'463.73 09.04.25 |
|
SMI Expanded TR 28.11.2025 / 17:31:51 |
3'523.55 | 0.03% |
3'528.04 16:22 |
3'513.54 10:42 |
3'533.96 13.11.25 |
2'868.72 09.04.25 |
|
SMI TR 28.11.2025 / 17:31:51 |
32'668.29 | 0.02% |
32'720.00 16:29 |
32'581.30 10:43 |
32'720.00 28.11.25 |
26'724.81 09.04.25 |
|
SMIM 28.11.2025 / 17:31:51 |
2'910.37 | 0.09% |
2'911.47 09:22 |
2'897.11 14:05 |
2'953.77 13.11.25 |
2'303.67 07.04.25 |
|
SMIM TR 28.11.2025 / 17:31:51 |
4'849.69 | 0.09% |
4'851.52 09:22 |
4'827.58 14:05 |
4'922.00 13.11.25 |
3'776.50 07.04.25 |
|
SPI 28.11.2025 / 17:40:00 |
17'652.88 | 0.07% |
17'667.05 16:30 |
17'598.32 10:42 |
17'689.35 13.11.25 |
14'361.69 09.04.25 |
|
SPI 20 PR 28.11.2025 / 17:31:51 |
12'544.40 | 0.02% |
12'564.26 16:29 |
12'511.00 10:43 |
12'901.25 03.03.25 |
10'458.25 09.04.25 |
|
SPI 20 TR 28.11.2025 / 17:31:51 |
31'824.47 | 0.02% |
31'874.85 16:29 |
31'739.73 10:43 |
31'874.85 28.11.25 |
26'034.51 09.04.25 |
|
SPI ex SLI PR 28.11.2025 / 17:40:00 |
2'860.62 | 0.35% |
2'860.62 17:40 |
2'840.85 10:30 |
2'938.00 28.07.25 |
2'231.91 07.04.25 |
|
SPI ex SLI TR 28.11.2025 / 17:40:00 |
5'012.04 | 0.35% |
5'012.04 17:40 |
4'977.41 10:30 |
5'144.97 28.07.25 |
3'841.59 07.04.25 |
|
SPI Extra PR 28.11.2025 / 17:40:00 |
339.07 | 0.26% |
339.07 17:40 |
337.17 10:18 |
344.59 21.07.25 |
266.55 07.04.25 |
|
SPI Extra TR 28.11.2025 / 17:40:00 |
5'869.92 | 0.26% |
5'869.92 17:40 |
5'836.96 10:18 |
5'963.35 21.07.25 |
4'532.31 07.04.25 |
|
SPI Large & Mid PR 28.11.2025 / 17:31:51 |
799.40 | 0.06% |
800.11 16:30 |
796.99 10:42 |
812.87 03.03.25 |
662.62 09.04.25 |
|
SPI Large & Mid TR 28.11.2025 / 17:31:51 |
17'704.76 | 0.06% |
17'720.58 16:30 |
17'651.38 10:42 |
17'747.63 13.11.25 |
14'403.98 09.04.25 |
|
SPI Large PR 28.11.2025 / 17:31:51 |
755.70 | 0.03% |
756.76 16:30 |
753.76 10:42 |
773.65 03.03.25 |
628.36 09.04.25 |
|
SPI Large TR 28.11.2025 / 17:31:51 |
17'166.53 | 0.03% |
17'190.69 16:30 |
17'122.59 10:42 |
17'190.69 28.11.25 |
14'007.53 09.04.25 |
|
SPI Mid PR 28.11.2025 / 17:31:51 |
1'195.24 | 0.21% |
1'195.24 17:31 |
1'188.59 10:30 |
1'213.89 21.07.25 |
951.44 07.04.25 |
|
SPI Mid TR 28.11.2025 / 17:31:51 |
23'161.20 | 0.21% |
23'161.20 17:31 |
23'032.41 10:30 |
23'498.49 21.07.25 |
18'109.33 07.04.25 |
|
SPI PR 28.11.2025 / 17:40:00 |
798.63 | 0.07% |
799.27 16:30 |
796.16 10:42 |
810.83 03.03.25 |
661.99 09.04.25 |
|
SPI Small & Mid PR 28.11.2025 / 17:40:00 |
1'258.53 | 0.25% |
1'258.53 17:40 |
1'251.31 10:30 |
1'280.30 21.07.25 |
1'002.04 07.04.25 |
|
SPI Small & Mid TR 28.11.2025 / 17:40:00 |
24'546.72 | 0.25% |
24'546.72 17:40 |
24'406.00 10:30 |
24'947.80 21.07.25 |
19'192.02 07.04.25 |
|
SPI Small PR 28.11.2025 / 17:40:00 |
1'535.27 | 0.79% |
1'535.27 17:40 |
1'518.83 09:03 |
1'606.70 31.07.25 |
1'212.15 07.04.25 |
Schweiz
Europa
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SIX EURO 50 17:29 / 28.11.25 |
5'691.00 | 0.24% | |
|
SIX Europe 600 17:29 / 28.11.25 |
573.27 | 0.28% | |
|
SIX Germany 40 17:29 / 28.11.25 |
23'792.14 | 0.21% | |
|
SIX Germany MidCap 50 00:00 / 29.11.25 |
29'250.57 | 1.32% | |
|
SIX UK 100 17:29 / 28.11.25 |
9'700.57 | 0.40% | |
|
SIX France 40 17:29 / 28.11.25 |
8'134.56 | 0.23% | |
|
SIX Italy 40 17:29 / 28.11.25 |
42'987.10 | 0.37% |
Amerika
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SIX US 30 21:59 / 28.11.25 |
46'774.13 | 0.48% | |
|
SIX US 500 21:59 / 28.11.25 |
6'891.72 | 0.56% | |
|
SIX US Tech 100 21:59 / 28.11.25 |
26'412.13 | 0.58% |
Asien
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SIX Japan 225 07:29 / 28.11.25 |
46'523.14 | 0.29% | |
|
SIX Hongkong 08:59 / 28.11.25 |
26'219.64 | -0.16% |