×

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
  • 20.04.2026 - 12:39:56
  • 3'717.65
  • -1.00%
  • -37.68
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
12:38:16 / 20.04.26
81.95 -2.67% -2.25 82.00 82.15 29'678
Sunrise N
12:39:36 / 20.04.26
46.10 0.96% 0.44 46.02 46.08 55'909
ABB N
12:38:58 / 20.04.26
74.26 -1.62% -1.22 74.24 74.28 382'134
Adecco N
12:39:52 / 20.04.26
18.680 -6.18% -1.23 18.670 18.690 238'935
Alcon N
12:39:51 / 20.04.26
62.74 -1.82% -1.16 62.72 62.74 111'831
Amrize N
12:39:46 / 20.04.26
44.17 -3.98% -1.83 44.14 44.17 971'563
Avolta N
12:37:18 / 20.04.26
52.75 0.09% 0.05 52.70 52.80 56'452
Barry Callebaut N
12:39:17 / 20.04.26
1'095.00 0.92% 10.00 1'093.00 1'096.00 4'843
Belimo N
12:31:31 / 20.04.26
740.50 -3.71% -28.50 740.00 741.50 2'405
Clariant N
12:38:49 / 20.04.26
8.250 -0.24% -0.02 8.240 8.250 98'217
Ems-Chemie N
12:36:39 / 20.04.26
670.50 -0.67% -4.50 670.00 671.00 1'649
Flughafen Zürich N
12:39:42 / 20.04.26
246.00 -1.05% -2.60 245.80 246.00 7'558
Galderma Group N
12:39:24 / 20.04.26
153.30 -2.26% -3.55 153.30 153.35 36'794
Galenica N
12:39:08 / 20.04.26
89.15 -0.89% -0.80 89.05 89.15 12'229
Geberit N
12:39:28 / 20.04.26
545.40 -2.68% -15.00 545.20 545.60 19'158
Georg Fischer N
12:35:40 / 20.04.26
43.32 -2.04% -0.90 43.28 43.38 39'007
Givaudan N
12:36:27 / 20.04.26
2'915.00 -1.65% -49.00 2'914.00 2'916.00 2'306
Helvetia Baloise N
12:37:31 / 20.04.26
221.60 -0.36% -0.80 221.40 221.80 40'219
Holcim N
12:39:46 / 20.04.26
72.04 -2.70% -2.00 72.04 72.06 189'872
Julius Bär N
12:39:48 / 20.04.26
62.88 -0.22% -0.14 62.88 62.90 48'591
Kühne + Nagel N
12:38:22 / 20.04.26
186.45 0.43% 0.80 186.55 186.60 30'468
Lindt N
12:33:35 / 20.04.26
105'400.00 -1.50% -1'600.00 105'100.00 105'400.00 53
Lindt PS
12:36:40 / 20.04.26
10'140.00 -1.46% -150.00 10'130.00 10'140.00 395
Logitech N
12:39:07 / 20.04.26
78.32 -0.66% -0.52 78.26 78.32 82'687
Lonza N
12:38:48 / 20.04.26
531.40 -2.21% -12.00 531.20 531.60 15'321
1'821.06
-1.51%
3'717.65
-1.00%
74.26
-1.62%
81.95
-2.67%
18.68
-6.18%
62.74
-1.82%
44.17
-3.98%
52.75
0.09%
1'095.00
0.92%
740.50
-3.71%
156.85
-1.97%
8.25
-0.24%
670.50
-0.67%
246.00
-1.05%
153.30
-2.26%
89.15
-0.89%
545.40
-2.68%
43.32
-2.04%
2'915.00
-1.65%
221.60
-0.36%
72.04
-2.70%
62.88
-0.22%
186.45
0.43%
105'400.00
-1.50%
10'140.00
-1.46%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
12:37:33 / 20.04.26
583.00 53.41% 72.70% 6.39% 12.42% 14.13% 118.29% 93.53%
Accelleron N
12:38:16 / 20.04.26
81.95 36.80% 80.30% 1.24% 8.83% 16.65% 108.00% 289.81%
ABB N
12:38:58 / 20.04.26
74.26 27.46% 53.82% 3.74% 14.63% 22.95% 78.86% 138.26%
Ems-Chemie N
12:36:39 / 20.04.26
670.50 22.84% 10.38% 2.13% 10.19% 10.01% 18.32% -12.62%
Sandoz Group N
12:38:04 / 20.04.26
65.64 16.11% 80.68% -0.70% 10.02% 4.62% 106.46% 0.00%
Clariant N
12:38:49 / 20.04.26
8.250 15.50% -14.15% -0.54% 17.10% 12.02% 1.85% -37.65%
Swisscom N
12:38:36 / 20.04.26
656.00 13.03% 28.94% -0.76% -4.86% 8.34% 21.36% 8.06%
Avolta N
12:37:18 / 20.04.26
52.75 11.79% 45.02% 2.33% 14.28% 11.57% 48.12% 33.99%
Swiss Prime Site N
12:35:25 / 20.04.26
136.90 11.04% 38.46% -0.07% 1.86% 9.08% 21.82% 72.08%
PSP N
12:35:24 / 20.04.26
158.10 10.03% 22.50% 0.06% 2.33% 6.75% 11.20% 52.56%
Novartis N
12:39:25 / 20.04.26
117.74 8.41% 33.96% -2.39% 1.40% 1.61% 31.10% 42.30%
Kühne + Nagel N
12:38:22 / 20.04.26
186.45 8.41% -10.66% 4.13% 10.75% 5.16% 1.92% -31.09%
Sunrise N
12:39:36 / 20.04.26
46.10 7.64% 16.12% -3.19% 2.31% 14.17% 4.53% 0.00%
Helvetia Baloise N
12:37:31 / 20.04.26
221.60 6.31% 48.86% 2.69% 11.64% 15.60% 22.81% 65.72%
Amrize N
12:39:46 / 20.04.26
44.17 5.58% 0.00% -3.09% 2.15% 3.56% 0.00% 0.00%
SIG Group N
12:38:13 / 20.04.26
11.440 3.44% -34.40% -1.72% 2.51% -4.75% -23.48% -51.85%
Swiss Life N
12:39:20 / 20.04.26
938.60 2.53% 34.36% 2.71% 14.21% 13.06% 20.02% 60.08%
SMI Expanded TR
12:39:56 / 20.04.26
3'717.65 2.24% 21.62% 1.28% 7.98% 2.70% 19.59% 27.08%
Lonza N
12:38:48 / 20.04.26
531.40 1.04% 1.42% 2.79% 13.69% -3.73% 0.78% -7.93%
Julius Bär N
12:39:48 / 20.04.26
62.88 0.99% 7.43% 3.35% 10.47% -4.90% 27.67% 3.52%
Alcon N
12:39:51 / 20.04.26
62.74 0.98% -16.91% 1.69% 7.58% 0.13% -15.23% 0.69%
Nestlé N
12:39:50 / 20.04.26
76.65 0.36% 5.53% -1.84% 2.40% 6.68% -10.18% -30.44%
SMI Expanded PR
12:39:57 / 20.04.26
1'821.06 -0.01% 15.95% 0.61% 6.71% 0.45% 16.20% 16.09%
Roche I
12:37:23 / 20.04.26
328.60 -0.60% 23.13% 0.37% 5.52% -7.58% 23.49% 12.86%
Temenos N
12:39:52 / 20.04.26
76.40 -0.94% 23.01% 9.22% 6.11% 3.95% 24.86% 22.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
12:38:16 / 20.04.26
81.95 -2.67% 83.15
09:00
81.15
09:38
84.20
17.04.26
61.65
13.01.26
29'678
Sunrise N
12:39:36 / 20.04.26
46.10 0.96% 46.38
09:09
45.58
09:00
50.40
02.03.26
39.32
21.01.26
55'909
ABB N
12:38:58 / 20.04.26
74.26 -1.62% 74.48
11:31
74.00
09:01
75.48
17.04.26
58.76
20.01.26
382'134
Adecco N
12:39:52 / 20.04.26
18.680 -6.18% 18.820
09:15
18.500
09:00
24.88
07.01.26
17.550
23.03.26
238'935
Alcon N
12:39:51 / 20.04.26
62.74 -1.82% 63.16
09:08
62.52
09:00
68.34
26.02.26
56.44
23.03.26
111'831
Amrize N
12:39:46 / 20.04.26
44.17 -3.98% 44.32
09:17
43.61
10:39
51.34
25.02.26
40.16
23.03.26
971'563
Avolta N
12:37:18 / 20.04.26
52.75 0.09% 52.85
11:16
52.00
09:00
52.95
17.02.26
43.34
23.03.26
56'452
Barry Callebaut N
12:39:17 / 20.04.26
1'095.00 0.92% 1'100.00
10:16
1'080.00
09:00
1'538.00
24.02.26
1'024.00
17.04.26
4'843
Belimo N
12:31:31 / 20.04.26
740.50 -3.71% 755.00
09:08
739.00
12:01
921.00
19.01.26
608.50
23.03.26
2'405
Clariant N
12:38:49 / 20.04.26
8.250 -0.24% 8.355
09:05
8.215
10:26
8.645
12.02.26
6.550
23.03.26
98'217
Ems-Chemie N
12:36:39 / 20.04.26
670.50 -0.67% 672.00
09:07
666.00
09:54
675.00
17.04.26
538.50
05.01.26
1'649
Flughafen Zürich N
12:39:42 / 20.04.26
246.00 -1.05% 246.80
09:20
245.00
09:00
266.60
19.02.26
234.60
03.02.26
7'558
Galderma Group N
12:39:24 / 20.04.26
153.30 -2.26% 155.90
09:00
153.10
11:52
167.80
07.01.26
136.30
23.03.26
36'794
Galenica N
12:39:08 / 20.04.26
89.15 -0.89% 90.25
09:06
89.05
09:54
103.00
19.02.26
88.35
26.03.26
12'229
Geberit N
12:39:28 / 20.04.26
545.40 -2.68% 553.80
09:12
544.60
12:31
659.80
24.02.26
515.40
23.03.26
19'158
Georg Fischer N
12:35:40 / 20.04.26
43.32 -2.04% 44.04
09:08
43.14
10:27
56.25
10.02.26
38.70
23.03.26
39'007
Givaudan N
12:36:27 / 20.04.26
2'915.00 -1.65% 2'936.00
09:06
2'907.00
11:02
3'237.00
12.01.26
2'566.00
23.03.26
2'306
Helvetia Baloise N
12:37:31 / 20.04.26
221.60 -0.36% 222.40
12:11
220.00
10:44
223.80
15.04.26
183.40
09.03.26
40'219
Holcim N
12:39:46 / 20.04.26
72.04 -2.70% 72.76
09:10
71.94
12:34
82.54
03.02.26
60.10
09.03.26
189'872
Julius Bär N
12:39:48 / 20.04.26
62.88 -0.22% 63.28
09:05
62.48
09:00
68.60
03.02.26
54.30
23.03.26
48'591
Kühne + Nagel N
12:38:22 / 20.04.26
186.45 0.43% 186.60
11:06
184.50
09:00
193.30
03.03.26
161.65
23.03.26
30'468
Lindt N
12:33:35 / 20.04.26
105'400.00 -1.50% 106'400.00
09:00
104'800.00
09:35
130'400.00
24.02.26
104'400.00
16.04.26
53
Lindt PS
12:36:40 / 20.04.26
10'140.00 -1.46% 10'190.00
09:00
10'110.00
09:35
13'010.00
24.02.26
10'020.00
16.04.26
395
Logitech N
12:39:07 / 20.04.26
78.32 -0.66% 78.68
09:17
77.40
09:00
81.34
05.01.26
65.00
28.01.26
82'687
Lonza N
12:38:48 / 20.04.26
531.40 -2.21% 537.80
09:00
531.00
12:33
585.60
28.01.26
454.60
23.03.26
15'321

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:39 / 20.04.26
13'224.63 -1.51%
Eurozone 50
12:54 / 20.04.26
616.61 -1.35%
L&S Dax
12:54 / 20.04.26
24'368.50 -0.62%
S&P 500 (ETF SPY)
02:04 / 18.04.26
710.14 1.21%
VSMI Vola-Index
12:39 / 20.04.26
16.326 4.00%
EUR/CHF
12:54 / 20.04.26
0.9194 0.16%
USD/CHF
12:54 / 20.04.26
0.7813 -0.14%
Gold 1 Uz
12:54 / 20.04.26
4'795.60 -0.72%
Rohöl Brent
12:54 / 20.04.26
94.84 0.26%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:39 / 20.04.26
13'224.63 -1.51%

Top 5zur Gesamtübersicht

Swisscom N
12:38 / 20.04.26
656.00 0.85%
Kühne + Nagel N
12:38 / 20.04.26
186.45 0.43%
Swiss Re N
12:37 / 20.04.26
131.85 0.23%
Zurich Insurance N
12:39 / 20.04.26
560.20 0.07%
Swiss Life N
12:39 / 20.04.26
938.60 -0.15%

Flop 5zur Gesamtübersicht

Amrize N
12:39 / 20.04.26
44.17 -3.98%
Nestlé N
12:39 / 20.04.26
76.65 -3.00%
Holcim N
12:39 / 20.04.26
72.04 -2.70%
Geberit N
12:39 / 20.04.26
545.40 -2.68%
Sika N
12:38 / 20.04.26
153.00 -2.67%
NAME INTRADAY KURS +/-%
SPI
12:39 / 20.04.26
18'680.85 -1.03%

Top 5zur Gesamtübersicht

Highlight I
12:26 / 20.04.26
6.100 6.09%
Peach Property N
12:39 / 20.04.26
5.280 5.60%
Molecular N
12:32 / 20.04.26
3.450 5.50%
HT5 N
12:38 / 20.04.26
4.000 5.26%
Calida N
12:38 / 20.04.26
15.980 3.36%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
11:29 / 20.04.26
0.8520 -7.39%
GAM N
11:49 / 20.04.26
0.0838 -6.89%
Adecco N
12:39 / 20.04.26
18.680 -6.18%
Schlatter N
12:10 / 20.04.26
18.000 -5.76%
Phoenix Mecano N
12:32 / 20.04.26
420.00 -4.98%
NAME INTRADAY KURS +/-%
SLI
12:39 / 20.04.26
2'133.91 -1.56%

Top 5zur Gesamtübersicht

Swisscom N
12:38 / 20.04.26
656.00 0.85%
Kühne + Nagel N
12:38 / 20.04.26
186.45 0.43%
Swiss Re N
12:37 / 20.04.26
131.85 0.23%
Zurich Insurance N
12:39 / 20.04.26
560.20 0.07%
Swiss Life N
12:39 / 20.04.26
938.60 -0.15%

Flop 5zur Gesamtübersicht

Amrize N
12:39 / 20.04.26
44.17 -3.98%
Nestlé N
12:39 / 20.04.26
76.65 -3.00%
Holcim N
12:39 / 20.04.26
72.04 -2.70%
Geberit N
12:39 / 20.04.26
545.40 -2.68%
Sika N
12:38 / 20.04.26
153.00 -2.67%
NAME INTRADAY KURS +/-%
SMIM
12:40 / 20.04.26
3'023.89 -1.55%

Top 5zur Gesamtübersicht

DocMorris N
12:36 / 20.04.26
6.775 2.50%
Sunrise N
12:39 / 20.04.26
46.10 0.96%
Barry Callebaut N
12:39 / 20.04.26
1'095.00 0.92%
PSP N
12:35 / 20.04.26
158.10 0.13%
Avolta N
12:37 / 20.04.26
52.75 0.09%

Flop 5zur Gesamtübersicht

Adecco N
12:39 / 20.04.26
18.680 -6.18%
Amrize N
12:39 / 20.04.26
44.17 -3.98%
Belimo N
12:31 / 20.04.26
740.50 -3.71%
Dottikon ES N
12:35 / 20.04.26
339.00 -3.42%
Temenos N
12:39 / 20.04.26
76.40 -3.11%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Givaudan SA Verk. 0.05 2'890.00

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