×

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
  • 22.04.2026 - 14:46:32
  • 3'691.93
  • -0.16%
  • -5.91
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
14:45:43 / 22.04.26
83.55 2.52% 2.05 83.35 83.50 61'685
Sunrise N
14:43:26 / 22.04.26
45.90 0.61% 0.28 45.86 45.88 54'248
ABB N
14:46:29 / 22.04.26
76.40 2.96% 2.20 76.38 76.40 1'647'149
Adecco N
14:45:33 / 22.04.26
18.860 -0.47% -0.09 18.850 18.880 247'501
Alcon N
14:46:28 / 22.04.26
60.44 -2.26% -1.40 60.42 60.44 239'111
Amrize N
14:45:39 / 22.04.26
44.58 0.29% 0.13 44.55 44.58 259'260
Avolta N
14:42:54 / 22.04.26
48.22 -4.23% -2.13 48.20 48.28 137'612
Barry Callebaut N
14:42:16 / 22.04.26
1'062.00 -0.84% -9.00 1'061.00 1'063.00 4'468
Belimo N
14:46:07 / 22.04.26
718.00 -0.90% -6.50 717.50 718.50 3'100
Clariant N
14:43:53 / 22.04.26
8.210 -0.42% -0.04 8.190 8.205 67'933
Ems-Chemie N
14:41:27 / 22.04.26
670.50 0.60% 4.00 669.00 670.00 2'566
Flughafen Zürich N
14:46:29 / 22.04.26
231.00 -1.79% -4.20 230.80 231.20 9'870
Galderma Group N
14:44:16 / 22.04.26
150.70 -1.28% -1.95 150.65 150.70 42'720
Galenica N
14:41:46 / 22.04.26
88.45 -0.34% -0.30 88.45 88.50 21'827
Geberit N
14:46:24 / 22.04.26
536.80 -0.78% -4.20 536.40 536.80 12'349
Georg Fischer N
14:46:15 / 22.04.26
42.58 0.14% 0.06 42.54 42.60 55'339
Givaudan N
14:45:45 / 22.04.26
2'824.00 -1.12% -32.00 2'822.00 2'824.00 3'772
Helvetia Baloise N
14:46:27 / 22.04.26
223.80 -0.18% -0.40 223.60 223.80 28'663
Holcim N
14:46:29 / 22.04.26
71.30 -0.83% -0.60 71.26 71.30 139'455
Julius Bär N
14:44:40 / 22.04.26
63.22 -0.57% -0.36 63.20 63.24 55'237
Kühne + Nagel N
14:45:20 / 22.04.26
192.70 1.37% 2.60 192.65 192.75 91'095
Lindt N
14:43:56 / 22.04.26
101'400.00 -1.36% -1'400.00 101'400.00 102'100.00 137
Lindt PS
14:44:55 / 22.04.26
9'750.00 -1.02% -100.00 9'740.00 9'755.00 841
Logitech N
14:43:38 / 22.04.26
77.70 0.54% 0.42 77.66 77.72 69'712
Lonza N
14:46:28 / 22.04.26
507.60 -0.67% -3.40 507.20 507.60 37'124
1'805.22
-0.16%
3'691.93
-0.16%
76.40
2.96%
83.55
2.52%
18.86
-0.47%
60.44
-2.26%
44.58
0.29%
48.22
-4.23%
1'062.00
-0.84%
718.00
-0.90%
152.55
-2.12%
8.21
-0.42%
670.50
0.60%
231.00
-1.79%
150.70
-1.28%
88.45
-0.34%
536.80
-0.78%
42.58
0.14%
2'824.00
-1.12%
223.80
-0.18%
71.30
-0.83%
63.22
-0.57%
192.70
1.37%
101'400.00
-1.36%
9'750.00
-1.02%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
14:44:13 / 22.04.26
587.80 50.82% 69.78% 3.78% 13.83% 15.85% 107.04% 86.90%
Accelleron N
14:45:43 / 22.04.26
83.55 32.41% 74.52% 4.90% 10.30% 17.26% 101.81% 270.45%
ABB N
14:46:29 / 22.04.26
76.40 25.30% 51.21% 5.52% 13.96% 24.84% 81.17% 135.03%
Ems-Chemie N
14:41:27 / 22.04.26
670.50 21.29% 8.99% 3.15% 6.60% 11.38% 14.91% -15.69%
Clariant N
14:43:53 / 22.04.26
8.210 15.15% -14.41% 0.67% 6.97% 12.70% -1.83% -37.76%
Swisscom N
14:46:29 / 22.04.26
662.00 14.42% 30.53% 0.46% -5.56% 4.58% 23.39% 8.74%
Sandoz Group N
14:46:26 / 22.04.26
63.40 11.51% 73.53% -6.65% 3.49% 3.29% 90.56% 0.00%
Kühne + Nagel N
14:45:20 / 22.04.26
192.70 11.01% -8.52% 5.16% 10.81% 9.18% 2.77% -29.57%
Swiss Prime Site N
14:41:12 / 22.04.26
136.70 10.15% 37.35% -0.73% 0.81% 5.97% 20.97% 70.69%
PSP N
14:43:10 / 22.04.26
157.70 9.27% 21.64% -0.50% 1.09% 3.89% 10.82% 50.91%
Sunrise N
14:43:26 / 22.04.26
45.90 7.54% 16.02% 0.53% -0.78% 7.65% 5.61% 0.00%
Helvetia Baloise N
14:46:27 / 22.04.26
223.80 7.17% 50.07% 2.94% 10.57% 15.42% 21.24% 67.19%
Avolta N
14:42:54 / 22.04.26
48.22 6.81% 38.55% -6.19% 1.35% 1.30% 29.28% 23.17%
Novartis N
14:45:48 / 22.04.26
116.18 5.93% 30.89% -1.83% -2.88% 1.73% 27.81% 37.77%
Swiss Life N
14:45:37 / 22.04.26
947.00 2.97% 34.93% 2.22% 12.68% 12.52% 19.57% 58.12%
Amrize N
14:45:39 / 22.04.26
44.58 2.02% 0.00% -3.19% 0.93% 7.94% 0.00% 0.00%
Julius Bär N
14:44:40 / 22.04.26
63.22 1.89% 8.39% 1.97% 7.88% -1.62% 23.24% -0.38%
SIG Group N
14:44:16 / 22.04.26
11.310 1.76% -35.46% -3.17% -4.96% -7.52% -26.80% -53.35%
SMI Expanded TR
14:46:33 / 22.04.26
3'691.93 1.53% 19.75% -0.14% 4.53% 2.94% 15.36% 23.35%
Swiss Re N
14:46:28 / 22.04.26
132.70 0.38% 1.64% 1.88% 3.11% 8.68% -8.55% 49.29%
SMI Expanded PR
14:46:33 / 22.04.26
1'805.22 -0.88% 13.39% -0.86% 3.13% 0.50% 12.03% 11.98%
Roche I
14:45:46 / 22.04.26
325.00 -1.92% 21.49% -0.91% 0.81% -5.90% 18.10% 8.93%
Alcon N
14:46:28 / 22.04.26
60.44 -2.28% -19.58% -4.52% 1.55% -2.20% -22.45% -5.15%
Temenos N
14:46:04 / 22.04.26
80.05 -3.33% 20.05% 6.10% 16.10% 11.72% 39.10% 19.08%
Roche PS
14:46:26 / 22.04.26
314.40 -3.35% 24.15% -0.82% 0.77% -7.06% 21.81% 12.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
14:45:43 / 22.04.26
83.55 2.52% 86.15
09:07
81.55
12:05
86.15
22.04.26
61.65
13.01.26
61'685
Sunrise N
14:43:26 / 22.04.26
45.90 0.61% 46.14
09:06
45.70
09:15
50.40
02.03.26
39.32
21.01.26
54'248
ABB N
14:46:29 / 22.04.26
76.40 2.96% 78.82
09:07
75.28
12:12
78.82
22.04.26
58.76
20.01.26
1'647'149
Adecco N
14:45:33 / 22.04.26
18.860 -0.47% 19.270
10:23
18.720
09:01
24.88
07.01.26
17.550
23.03.26
247'501
Alcon N
14:46:28 / 22.04.26
60.44 -2.26% 61.10
09:00
60.42
14:46
68.34
26.02.26
56.44
23.03.26
239'111
Amrize N
14:45:39 / 22.04.26
44.58 0.29% 44.81
11:00
44.40
12:17
51.34
25.02.26
40.16
23.03.26
259'260
Avolta N
14:42:54 / 22.04.26
48.22 -4.23% 50.45
09:04
47.98
13:50
52.95
17.02.26
43.34
23.03.26
137'612
Barry Callebaut N
14:42:16 / 22.04.26
1'062.00 -0.84% 1'080.00
09:00
1'050.00
11:47
1'538.00
24.02.26
1'024.00
17.04.26
4'468
Belimo N
14:46:07 / 22.04.26
718.00 -0.90% 731.50
09:18
713.00
12:04
921.00
19.01.26
608.50
23.03.26
3'100
Clariant N
14:43:53 / 22.04.26
8.210 -0.42% 8.340
11:21
8.200
14:35
8.645
12.02.26
6.550
23.03.26
67'933
Ems-Chemie N
14:41:27 / 22.04.26
670.50 0.60% 672.50
11:42
664.00
09:01
675.00
17.04.26
538.50
05.01.26
2'566
Flughafen Zürich N
14:46:29 / 22.04.26
231.00 -1.79% 235.40
09:00
231.00
14:39
266.60
19.02.26
231.00
22.04.26
9'870
Galderma Group N
14:44:16 / 22.04.26
150.70 -1.28% 152.10
09:00
149.75
10:35
167.80
07.01.26
136.30
23.03.26
42'720
Galenica N
14:41:46 / 22.04.26
88.45 -0.34% 89.05
09:47
88.25
14:25
103.00
19.02.26
88.25
22.04.26
21'827
Geberit N
14:46:24 / 22.04.26
536.80 -0.78% 543.40
09:00
536.40
14:36
659.80
24.02.26
515.40
23.03.26
12'349
Georg Fischer N
14:46:15 / 22.04.26
42.58 0.14% 42.96
13:08
42.32
09:53
56.25
10.02.26
38.70
23.03.26
55'339
Givaudan N
14:45:45 / 22.04.26
2'824.00 -1.12% 2'863.00
09:56
2'819.00
14:43
3'237.00
12.01.26
2'566.00
23.03.26
3'772
Helvetia Baloise N
14:46:27 / 22.04.26
223.80 -0.18% 225.00
09:00
222.40
13:06
225.00
21.04.26
183.40
09.03.26
28'663
Holcim N
14:46:29 / 22.04.26
71.30 -0.83% 72.18
09:03
71.10
14:35
82.54
03.02.26
60.10
09.03.26
139'455
Julius Bär N
14:44:40 / 22.04.26
63.22 -0.57% 63.94
09:05
63.06
12:10
68.60
03.02.26
54.30
23.03.26
55'237
Kühne + Nagel N
14:45:20 / 22.04.26
192.70 1.37% 194.45
09:27
190.10
09:01
194.45
22.04.26
161.65
23.03.26
91'095
Lindt N
14:43:56 / 22.04.26
101'400.00 -1.36% 102'800.00
09:00
101'000.00
14:12
130'400.00
24.02.26
101'000.00
22.04.26
137
Lindt PS
14:44:55 / 22.04.26
9'750.00 -1.02% 9'880.00
09:05
9'725.00
14:09
13'010.00
24.02.26
9'725.00
22.04.26
841
Logitech N
14:43:38 / 22.04.26
77.70 0.54% 77.96
11:44
77.28
10:37
81.34
05.01.26
65.00
28.01.26
69'712
Lonza N
14:46:28 / 22.04.26
507.60 -0.67% 510.40
09:00
502.60
09:38
585.60
28.01.26
454.60
23.03.26
37'124

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:46 / 22.04.26
13'127.76 -0.05%
Eurozone 50
15:01 / 22.04.26
611.85 -0.25%
L&S Dax
15:01 / 22.04.26
24'238.00 0.18%
S&P 500 (ETF SPY)
02:04 / 22.04.26
704.08 -0.65%
VSMI Vola-Index
14:46 / 22.04.26
17.515 -0.77%
EUR/CHF
15:01 / 22.04.26
0.9181 0.12%
USD/CHF
15:01 / 22.04.26
0.7830 0.23%
Gold 1 Uz
15:01 / 22.04.26
4'742.91 0.64%
Rohöl Brent
15:01 / 22.04.26
100.25 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:46 / 22.04.26
13'127.76 -0.05%

Top 5zur Gesamtübersicht

ABB N
14:46 / 22.04.26
76.40 2.96%
Kühne + Nagel N
14:45 / 22.04.26
192.70 1.37%
UBS N
14:46 / 22.04.26
33.77 0.84%
Logitech N
14:43 / 22.04.26
77.70 0.54%
Swisscom N
14:46 / 22.04.26
662.00 0.53%

Flop 5zur Gesamtübersicht

Alcon N
14:46 / 22.04.26
60.44 -2.26%
Richemont N
14:46 / 22.04.26
152.50 -2.15%
Sika N
14:46 / 22.04.26
149.80 -1.51%
Givaudan N
14:45 / 22.04.26
2'824.00 -1.12%
Roche PS
14:46 / 22.04.26
314.40 -0.88%
NAME INTRADAY KURS +/-%
SPI
14:45 / 22.04.26
18'563.00 -0.17%

Top 5zur Gesamtübersicht

Peach Property N
14:40 / 22.04.26
5.900 14.56%
EvoNext Hldgs N
13:38 / 22.04.26
0.9980 9.67%
Addex N
13:49 / 22.04.26
0.0498 5.96%
Phoenix Mecano N
14:34 / 22.04.26
436.00 4.56%
Medartis N
09:16 / 22.04.26
82.80 4.15%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
14:31 / 22.04.26
0.3400 -14.79%
Montana Aero N
14:42 / 22.04.26
22.10 -11.07%
Schlatter N
13:23 / 22.04.26
17.500 -5.41%
MCH N
14:35 / 22.04.26
4.010 -4.98%
Avolta N
14:42 / 22.04.26
48.22 -4.23%
NAME INTRADAY KURS +/-%
SLI
14:46 / 22.04.26
2'113.71 -0.31%

Top 5zur Gesamtübersicht

ABB N
14:46 / 22.04.26
76.40 2.96%
Kühne + Nagel N
14:45 / 22.04.26
192.70 1.37%
VAT N
14:44 / 22.04.26
587.80 1.00%
UBS N
14:46 / 22.04.26
33.77 0.84%
Logitech N
14:43 / 22.04.26
77.70 0.54%

Flop 5zur Gesamtübersicht

Sonova N
14:46 / 22.04.26
178.20 -3.88%
SGS Rg
14:46 / 22.04.26
84.98 -2.39%
Alcon N
14:46 / 22.04.26
60.44 -2.26%
Richemont N
14:46 / 22.04.26
152.50 -2.15%
Sandoz Group N
14:46 / 22.04.26
63.40 -1.71%
NAME INTRADAY KURS +/-%
SMIM
14:46 / 22.04.26
2'976.12 -0.74%

Top 5zur Gesamtübersicht

Temenos N
14:46 / 22.04.26
80.05 4.03%
Accelleron N
14:45 / 22.04.26
83.55 2.52%
VAT N
14:44 / 22.04.26
587.80 1.00%
Swiss Prime Site N
14:41 / 22.04.26
136.70 0.74%
Sunrise N
14:43 / 22.04.26
45.90 0.61%

Flop 5zur Gesamtübersicht

Avolta N
14:42 / 22.04.26
48.22 -4.23%
Sonova N
14:46 / 22.04.26
178.20 -3.88%
Dottikon ES N
14:30 / 22.04.26
327.50 -2.96%
SGS Rg
14:46 / 22.04.26
84.98 -2.39%
SIG Group N
14:44 / 22.04.26
11.310 -1.99%

Management Transaktionen

Titel Typ Mio. Kurs
21.04.26 CPH Group AG Kauf 0.01 60.72
21.04.26 Adecco Group AG Kauf 0.11 110'878.00
21.04.26 Cosmo N.V. Verk. 0.40 99.00
21.04.26 Alpine Select AG Verk. 0.01 9.10
21.04.26 EFG International AG Verk. 2.63 17.53
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
20.04.26 Cosmo N.V. Verk. 1.04 98.78

Trotz der verhärteten Fronten im Nahostkrieg bleiben die Investoren bemerkenswert gelassen. Andere Probleme wie KI-Angst oder Privatkredite scheinen in Vergessenheit geraten. Die Psychologie liefert eine Begründung dafür. Das macht die Lage nicht beruhigender.

22.04.2026