×

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
  • 21.04.2026 - 12:40:00
  • 3'734.30
  • 0.01%
  • 0.31
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
12:40:08 / 21.04.26
82.20 0.49% 0.40 82.15 82.25 13'656
Sunrise N
12:39:24 / 21.04.26
45.96 -0.17% -0.08 45.90 45.98 47'833
ABB N
12:39:46 / 21.04.26
74.68 0.57% 0.42 74.66 74.68 332'014
Adecco N
12:39:02 / 21.04.26
18.930 0.58% 0.11 18.920 18.960 85'733
Alcon N
12:37:47 / 21.04.26
62.54 -0.03% -0.02 62.54 62.60 66'610
Amrize N
12:37:28 / 21.04.26
44.99 0.54% 0.24 44.97 45.00 315'610
Avolta N
12:38:20 / 21.04.26
52.20 -0.19% -0.10 52.15 52.25 55'190
Barry Callebaut N
12:40:06 / 21.04.26
1'091.00 -0.82% -9.00 1'090.00 1'091.00 3'944
Belimo N
12:40:09 / 21.04.26
730.50 0.07% 0.50 730.00 732.00 2'512
Clariant N
12:39:11 / 21.04.26
8.245 -0.18% -0.02 8.235 8.250 67'973
Ems-Chemie N
12:36:01 / 21.04.26
668.50 -0.22% -1.50 668.00 668.50 1'166
Flughafen Zürich N
12:37:05 / 21.04.26
236.40 -3.35% -8.20 236.20 236.40 9'529
Galderma Group N
12:38:06 / 21.04.26
155.40 0.23% 0.35 155.35 155.45 39'484
Galenica N
12:27:30 / 21.04.26
89.65 -0.66% -0.60 89.65 89.70 11'322
Geberit N
12:40:09 / 21.04.26
544.40 0.11% 0.60 544.20 544.60 8'814
Georg Fischer N
12:38:48 / 21.04.26
43.14 -0.55% -0.24 43.08 43.14 23'485
Givaudan N
12:36:01 / 21.04.26
2'874.00 -0.79% -23.00 2'874.00 2'876.00 2'600
Helvetia Baloise N
12:37:46 / 21.04.26
224.20 0.81% 1.80 224.20 224.40 24'829
Holcim N
12:40:15 / 21.04.26
72.18 -0.25% -0.18 72.16 72.20 124'814
Julius Bär N
12:37:07 / 21.04.26
64.12 0.85% 0.54 64.12 64.16 53'905
Kühne + Nagel N
12:40:24 / 21.04.26
190.00 1.41% 2.65 189.95 190.00 35'950
Lindt N
12:30:25 / 21.04.26
102'600.00 -3.48% -3'700.00 102'200.00 102'700.00 96
Lindt PS
12:36:02 / 21.04.26
9'870.00 -3.42% -350.00 9'855.00 9'870.00 1'019
Logitech N
12:39:00 / 21.04.26
76.34 -1.83% -1.42 76.32 76.36 179'346
Lonza N
12:40:18 / 21.04.26
524.60 -0.27% -1.40 524.60 524.80 27'318
1'825.94
-0.17%
3'734.30
0.01%
74.68
0.57%
82.20
0.49%
18.93
0.58%
62.54
-0.03%
44.99
0.54%
52.20
-0.19%
1'091.00
-0.82%
730.50
0.07%
158.00
0.19%
8.25
-0.18%
668.50
-0.22%
236.40
-3.35%
155.40
0.23%
89.65
-0.66%
544.40
0.11%
43.14
-0.55%
2'874.00
-0.79%
224.20
0.81%
72.18
-0.25%
64.12
0.85%
190.00
1.41%
102'600.00
-3.48%
9'870.00
-3.42%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
12:40:07 / 21.04.26
588.60 50.09% 68.96% 6.67% 13.72% 12.59% 116.72% 87.44%
Accelleron N
12:40:08 / 21.04.26
82.20 32.90% 75.16% 0.86% 10.04% 14.17% 102.06% 274.89%
ABB N
12:39:46 / 21.04.26
74.68 25.40% 51.33% 3.43% 14.12% 21.51% 80.82% 135.52%
Ems-Chemie N
12:36:01 / 21.04.26
668.50 21.93% 9.57% 1.36% 8.17% 10.50% 17.08% -14.49%
Clariant N
12:39:11 / 21.04.26
8.245 15.36% -14.25% -0.96% 13.18% 13.49% 1.36% -38.35%
Sandoz Group N
12:39:03 / 21.04.26
66.00 15.08% 79.07% -2.51% 10.00% 3.09% 103.96% 0.00%
Swisscom N
12:39:09 / 21.04.26
658.50 14.77% 30.92% -1.20% -6.06% 4.61% 22.51% 9.43%
Avolta N
12:38:20 / 21.04.26
52.20 10.95% 43.92% 1.66% 11.16% 11.16% 44.52% 28.75%
Swiss Prime Site N
12:30:27 / 21.04.26
136.60 10.47% 37.75% -1.01% 0.74% 7.90% 19.61% 73.38%
PSP N
12:30:21 / 21.04.26
157.20 9.69% 22.11% -0.19% 1.22% 5.79% 9.17% 54.01%
Kühne + Nagel N
12:40:24 / 21.04.26
190.00 9.40% -9.84% 4.28% 10.27% 6.15% 5.06% -31.07%
Sunrise N
12:39:24 / 21.04.26
45.96 8.53% 17.09% -3.20% 0.09% 11.12% 4.50% 0.00%
Novartis N
12:40:08 / 21.04.26
117.60 7.86% 33.28% -2.23% 0.10% 0.93% 29.69% 41.50%
Helvetia Baloise N
12:37:46 / 21.04.26
224.20 6.31% 48.86% 4.09% 12.10% 15.69% 20.67% 64.38%
Swiss Life N
12:40:11 / 21.04.26
947.80 2.86% 34.79% 2.51% 14.83% 13.10% 20.13% 57.32%
Amrize N
12:37:28 / 21.04.26
44.99 2.71% 0.00% -3.87% 2.41% 8.05% 0.00% 0.00%
SMI Expanded TR
12:40:00 / 21.04.26
3'734.30 2.70% 20.93% 0.68% 7.41% 2.60% 18.26% 25.44%
Julius Bär N
12:37:07 / 21.04.26
64.12 1.89% 8.39% 4.43% 11.86% -4.55% 29.64% 0.22%
SIG Group N
12:40:01 / 21.04.26
11.520 1.76% -35.46% -2.70% -0.17% -3.44% -24.66% -52.74%
SMI Expanded PR
12:40:00 / 21.04.26
1'825.94 0.26% 14.70% -0.05% 5.97% 0.17% 14.83% 14.04%
Swiss Re N
12:40:21 / 21.04.26
133.30 -0.38% 0.88% 3.25% 3.78% 9.08% -7.17% 46.76%
Roche I
12:37:01 / 21.04.26
330.60 -0.72% 22.98% 0.73% 4.95% -7.74% 22.17% 12.65%
Alcon N
12:37:47 / 21.04.26
62.54 -1.14% -18.65% -0.79% 6.54% 0.90% -17.34% -2.04%
Lonza N
12:40:18 / 21.04.26
524.60 -2.19% -1.83% -0.83% 10.05% -6.05% -4.48% -7.62%
Roche PS
12:37:01 / 21.04.26
319.50 -2.22% 25.60% 0.44% 4.48% -8.71% 25.39% 15.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
12:40:08 / 21.04.26
82.20 0.49% 82.40
09:01
81.35
10:04
84.20
17.04.26
61.65
13.01.26
13'656
Sunrise N
12:39:24 / 21.04.26
45.96 -0.17% 46.46
11:33
45.78
09:12
50.40
02.03.26
39.32
21.01.26
47'833
ABB N
12:39:46 / 21.04.26
74.68 0.57% 74.92
09:01
74.40
10:14
75.48
17.04.26
58.76
20.01.26
332'014
Adecco N
12:39:02 / 21.04.26
18.930 0.58% 19.050
09:01
18.870
09:04
24.88
07.01.26
17.550
23.03.26
85'733
Alcon N
12:37:47 / 21.04.26
62.54 -0.03% 62.74
09:02
62.44
10:09
68.34
26.02.26
56.44
23.03.26
66'610
Amrize N
12:37:28 / 21.04.26
44.99 0.54% 45.11
10:44
44.53
09:04
51.34
25.02.26
40.16
23.03.26
315'610
Avolta N
12:38:20 / 21.04.26
52.20 -0.19% 52.50
09:02
52.00
11:03
52.95
17.02.26
43.34
23.03.26
55'190
Barry Callebaut N
12:40:06 / 21.04.26
1'091.00 -0.82% 1'117.00
11:14
1'076.00
09:07
1'538.00
24.02.26
1'024.00
17.04.26
3'944
Belimo N
12:40:09 / 21.04.26
730.50 0.07% 736.00
09:24
725.00
10:29
921.00
19.01.26
608.50
23.03.26
2'512
Clariant N
12:39:11 / 21.04.26
8.245 -0.18% 8.335
10:41
8.180
09:01
8.645
12.02.26
6.550
23.03.26
67'973
Ems-Chemie N
12:36:01 / 21.04.26
668.50 -0.22% 674.50
09:20
668.00
09:01
675.00
17.04.26
538.50
05.01.26
1'166
Flughafen Zürich N
12:37:05 / 21.04.26
236.40 -3.35% 238.60
09:01
235.00
11:06
266.60
19.02.26
234.60
03.02.26
9'529
Galderma Group N
12:38:06 / 21.04.26
155.40 0.23% 156.20
09:42
154.55
09:02
167.80
07.01.26
136.30
23.03.26
39'484
Galenica N
12:27:30 / 21.04.26
89.65 -0.66% 90.25
09:45
89.65
12:27
103.00
19.02.26
88.35
26.03.26
11'322
Geberit N
12:40:09 / 21.04.26
544.40 0.11% 547.80
09:10
542.80
11:03
659.80
24.02.26
515.40
23.03.26
8'814
Georg Fischer N
12:38:48 / 21.04.26
43.14 -0.55% 43.58
10:48
43.02
12:35
56.25
10.02.26
38.70
23.03.26
23'485
Givaudan N
12:36:01 / 21.04.26
2'874.00 -0.79% 2'901.00
09:51
2'871.00
11:09
3'237.00
12.01.26
2'566.00
23.03.26
2'600
Helvetia Baloise N
12:37:46 / 21.04.26
224.20 0.81% 225.00
11:18
222.40
09:01
225.00
21.04.26
183.40
09.03.26
24'829
Holcim N
12:40:15 / 21.04.26
72.18 -0.25% 72.64
09:13
71.96
12:18
82.54
03.02.26
60.10
09.03.26
124'814
Julius Bär N
12:37:07 / 21.04.26
64.12 0.85% 64.34
10:27
63.70
09:01
68.60
03.02.26
54.30
23.03.26
53'905
Kühne + Nagel N
12:40:24 / 21.04.26
190.00 1.41% 190.10
12:39
187.50
09:06
193.30
03.03.26
161.65
23.03.26
35'950
Lindt N
12:30:25 / 21.04.26
102'600.00 -3.48% 105'600.00
09:02
102'500.00
11:48
130'400.00
24.02.26
102'500.00
21.04.26
96
Lindt PS
12:36:02 / 21.04.26
9'870.00 -3.42% 10'200.00
09:01
9'855.00
11:48
13'010.00
24.02.26
9'855.00
21.04.26
1'019
Logitech N
12:39:00 / 21.04.26
76.34 -1.83% 77.36
09:09
74.72
09:58
81.34
05.01.26
65.00
28.01.26
179'346
Lonza N
12:40:18 / 21.04.26
524.60 -0.27% 529.80
12:12
522.20
11:11
585.60
28.01.26
454.60
23.03.26
27'318

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:40 / 21.04.26
13'263.63 -0.15%
Eurozone 50
12:55 / 21.04.26
621.13 0.46%
L&S Dax
12:55 / 21.04.26
24'586.50 0.39%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
12:39 / 21.04.26
16.872 2.48%
EUR/CHF
12:55 / 21.04.26
0.9172 -0.04%
USD/CHF
12:55 / 21.04.26
0.7799 0.18%
Gold 1 Uz
12:55 / 21.04.26
4'789.82 -0.64%
Rohöl Brent
12:55 / 21.04.26
94.17 -0.11%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:40 / 21.04.26
13'263.63 -0.15%

Top 5zur Gesamtübersicht

Partners N
12:39 / 21.04.26
953.40 1.43%
Kühne + Nagel N
12:40 / 21.04.26
190.00 1.41%
Sika N
12:38 / 21.04.26
153.70 1.02%
Swiss Re N
12:40 / 21.04.26
133.30 0.72%
ABB N
12:39 / 21.04.26
74.68 0.57%

Flop 5zur Gesamtübersicht

Logitech N
12:39 / 21.04.26
76.34 -1.83%
UBS N
12:38 / 21.04.26
33.52 -1.70%
Givaudan N
12:36 / 21.04.26
2'874.00 -0.79%
Novartis N
12:40 / 21.04.26
117.60 -0.52%
Roche PS
12:37 / 21.04.26
319.50 -0.44%
NAME INTRADAY KURS +/-%
SPI
12:39 / 21.04.26
18'771.01 0.03%

Top 5zur Gesamtübersicht

Relief Therapeutics N
12:40 / 21.04.26
0.4045 24.27%
EvoNext Hldgs N
11:41 / 21.04.26
1.000 17.10%
Highlight I
09:35 / 21.04.26
6.300 9.57%
Addex N
11:34 / 21.04.26
0.0470 8.29%
HT5 N
12:37 / 21.04.26
4.200 5.00%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
Lindt N
12:30 / 21.04.26
102'600.00 -3.48%
Lindt PS
12:36 / 21.04.26
9'870.00 -3.42%
LLB N
12:39 / 21.04.26
93.90 -3.40%
Flughafen Zürich N
12:37 / 21.04.26
236.40 -3.35%
NAME INTRADAY KURS +/-%
SLI
12:40 / 21.04.26
2'139.70 -0.13%

Top 5zur Gesamtübersicht

VAT N
12:40 / 21.04.26
588.40 1.59%
Partners N
12:39 / 21.04.26
953.40 1.43%
Kühne + Nagel N
12:40 / 21.04.26
190.00 1.41%
Sika N
12:38 / 21.04.26
153.70 1.02%
Julius Bär N
12:37 / 21.04.26
64.12 0.85%

Flop 5zur Gesamtübersicht

Lindt PS
12:36 / 21.04.26
9'870.00 -3.42%
Logitech N
12:39 / 21.04.26
76.34 -1.83%
UBS N
12:38 / 21.04.26
33.52 -1.70%
Straumann N
12:40 / 21.04.26
89.98 -0.97%
Sandoz Group N
12:39 / 21.04.26
66.00 -0.84%
NAME INTRADAY KURS +/-%
SMIM
12:40 / 21.04.26
3'027.80 -0.24%

Top 5zur Gesamtübersicht

DocMorris N
12:39 / 21.04.26
7.540 3.93%
VAT N
12:40 / 21.04.26
588.40 1.59%
The Swatch Group I
12:34 / 21.04.26
186.80 1.11%
Julius Bär N
12:37 / 21.04.26
64.12 0.85%
Helvetia Baloise N
12:37 / 21.04.26
224.20 0.81%

Flop 5zur Gesamtübersicht

Lindt N
12:30 / 21.04.26
102'600.00 -3.48%
Lindt PS
12:36 / 21.04.26
9'870.00 -3.42%
Flughafen Zürich N
12:37 / 21.04.26
236.40 -3.35%
Straumann N
12:40 / 21.04.26
89.98 -0.97%
Medacta N
12:30 / 21.04.26
158.40 -0.88%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 Cosmo N.V. Verk. 1.04 98.78
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Partners Group Holding AG Verk. 2.92 937.63
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
20.04.26 DocMorris AG Kauf 0.19 6.79
20.04.26 Adecco Group AG Kauf 0.03 32'694.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
17.04.26 Sensirion Holding AG Verk. 0.11 71.50

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026