Kaum jemand gibt es zu, viele konsultieren den historischen Kursverlauf vor dem Investitionsentscheid trotzdem. Ein einfaches Konzept hilft, die technische Attraktivität einer Aktie oder eines Index auf einen Blick zu bestimmen.
×
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
- 16.10.2026 - 17:31:41
- 4'041.59
- 0.25%
- 10.05
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:43 / 16.10.26 |
68.65 | -0.22% | -0.15 | 69.00 | 68.50 | ||
|
DSM Firmenich N 17:31:41 / 16.10.26 |
99.35 | -1.24% | -1.25 | 86.65 | 105.00 | ||
|
Sunrise N 17:31:41 / 16.10.26 |
42.58 | 1.96% | 0.82 | 42.00 | 42.68 | ||
|
ABB N 17:31:58 / 16.10.26 |
75.68 | -0.68% | -0.52 | 0.0000 | 0.0000 | ||
|
Adecco N 17:31:41 / 16.10.26 |
20.98 | -0.29% | -0.06 | 20.80 | 21.40 | ||
|
Alcon N 17:35:01 / 16.10.26 |
54.74 | -0.69% | -0.38 | 0.0000 | 55.00 | ||
|
Amrize N 17:32:31 / 16.10.26 |
31.30 | 1.49% | 0.46 | 31.20 | 31.35 | ||
|
Avolta N 17:31:41 / 16.10.26 |
44.20 | 1.10% | 0.48 | 42.00 | 44.10 | ||
|
Barry Callebaut N 17:39:54 / 16.10.26 |
1'152.00 | 1.95% | 22.00 | 1'101.00 | 1'155.00 | ||
|
Belimo N 17:31:41 / 16.10.26 |
769.00 | -0.84% | -6.50 | 766.50 | 789.50 | ||
|
Ems-Chemie N 17:31:41 / 16.10.26 |
884.50 | 0.00% | 0.00 | 872.00 | 885.00 | ||
|
Flughafen Zürich N 17:34:50 / 16.10.26 |
193.90 | -0.36% | -0.70 | 194.00 | 198.80 | ||
|
Galderma Group N 17:34:50 / 16.10.26 |
176.05 | 2.27% | 3.90 | 176.00 | 0.0000 | ||
|
Galenica N 17:34:50 / 16.10.26 |
87.70 | 0.63% | 0.55 | 0.0000 | 88.80 | ||
|
Geberit N 17:39:00 / 16.10.26 |
553.80 | 0.22% | 1.20 | 0.0000 | 558.60 | ||
|
Georg Fischer N 17:31:41 / 16.10.26 |
58.25 | 0.26% | 0.15 | 0.0000 | 59.00 | ||
|
Givaudan N 17:34:50 / 16.10.26 |
3'915.00 | -0.51% | -20.00 | 0.0000 | 3'900.00 | ||
|
Helvetia Baloise N 17:31:41 / 16.10.26 |
209.80 | 0.48% | 1.00 | 0.0000 | 212.00 | ||
|
Holcim N 17:35:37 / 16.10.26 |
64.20 | 0.28% | 0.18 | 64.20 | 0.0000 | ||
|
Julius Bär N 17:31:41 / 16.10.26 |
70.90 | 0.54% | 0.38 | 69.80 | 71.90 | ||
|
Kühne + Nagel N 17:34:37 / 16.10.26 |
231.80 | 0.43% | 1.00 | 227.60 | 232.90 | ||
|
Lindt N 17:31:41 / 16.10.26 |
86'900.00 | 0.81% | 700.00 | 84'000.00 | 89'800.00 | ||
|
Lindt PS 17:31:41 / 16.10.26 |
8'420.00 | 1.02% | 85.00 | 8'420.00 | 0.0000 | ||
|
Logitech N 17:32:10 / 16.10.26 |
86.28 | 0.23% | 0.20 | 0.0000 | 87.80 | ||
|
Lonza N 17:38:45 / 16.10.26 |
604.00 | 0.03% | 0.20 | 598.00 | 600.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VAT N 17:36:26 / 16.10.26 |
608.80 | 61.60% | 81.91% | -9.40% | -0.56% | -6.42% | 80.12% | 83.74% |
|
Ems-Chemie N 17:31:41 / 16.10.26 |
884.50 | 60.96% | 44.64% | 2.02% | 10.70% | 12.10% | 53.96% | 44.29% |
|
Kühne + Nagel N 17:34:37 / 16.10.26 |
231.80 | 34.77% | 11.07% | 1.44% | 7.46% | 13.29% | 50.23% | -12.91% |
|
Sonova N 17:31:41 / 16.10.26 |
278.00 | 32.40% | -7.46% | 5.06% | 19.83% | 31.50% | 27.87% | 26.07% |
|
Sandoz Group N 17:37:07 / 16.10.26 |
77.18 | 30.12% | 102.48% | 10.70% | 12.47% | 21.31% | 59.40% | 170.67% |
|
ABB N 17:31:58 / 16.10.26 |
75.68 | 28.67% | 55.29% | -4.97% | -5.42% | -5.40% | 29.59% | 131.26% |
|
Givaudan N 17:34:50 / 16.10.26 |
3'915.00 | 25.08% | -0.78% | 13.81% | 20.50% | 22.50% | 9.66% | 35.92% |
|
SIG Group N 17:31:41 / 16.10.26 |
13.850 | 23.72% | -21.53% | 1.84% | 5.40% | -1.63% | 60.77% | -31.29% |
|
Roche PS 17:37:00 / 16.10.26 |
379.20 | 15.69% | 48.61% | 5.98% | 6.28% | 6.79% | 33.66% | 48.87% |
|
Roche I 17:31:41 / 16.10.26 |
384.60 | 15.55% | 43.14% | 4.91% | 5.43% | 6.83% | 30.31% | 42.51% |
|
Novartis N 17:34:11 / 16.10.26 |
124.70 | 14.87% | 41.94% | 4.70% | 8.34% | -1.73% | 19.65% | 43.85% |
|
Swisscom N 17:34:50 / 16.10.26 |
668.50 | 14.60% | 30.72% | 6.28% | 3.08% | 7.39% | 12.45% | 20.74% |
|
Julius Bär N 17:31:41 / 16.10.26 |
70.90 | 13.01% | 20.22% | 0.08% | -1.94% | 0.48% | 34.59% | 21.54% |
|
Swiss Re N 17:32:17 / 16.10.26 |
150.00 | 12.72% | 14.14% | 4.17% | 8.11% | 11.52% | 3.34% | 52.77% |
|
Lonza N 17:38:45 / 16.10.26 |
604.00 | 12.27% | 12.69% | 5.56% | 10.70% | 10.22% | 9.10% | 44.42% |
|
Accelleron N 17:31:43 / 16.10.26 |
68.65 | 11.78% | 47.32% | -2.90% | -6.41% | -10.84% | 11.99% | 191.53% |
|
Sika N 17:31:41 / 16.10.26 |
182.55 | 11.53% | -15.96% | 5.03% | 0.05% | 17.13% | 4.31% | -23.03% |
|
SMI Expanded TR 17:31:41 / 16.10.26 |
4'041.59 | 11.15% | 30.56% | 4.05% | 4.11% | 0.80% | 16.75% | 41.95% |
|
The Swatch Group I 17:31:41 / 16.10.26 |
183.70 | 9.30% | 11.45% | 3.52% | 4.14% | 8.12% | 5.51% | -18.56% |
|
SGS Rg 17:31:41 / 16.10.26 |
97.82 | 8.63% | 8.60% | 1.43% | 5.14% | 4.75% | 11.77% | 27.03% |
|
Georg Fischer N 17:31:41 / 16.10.26 |
58.25 | 8.40% | -15.37% | 0.26% | 5.33% | 11.27% | 0.43% | 16.81% |
|
SMI Expanded PR 17:31:41 / 16.10.26 |
1'966.36 | 7.97% | 23.00% | 4.05% | 4.09% | 0.67% | 13.41% | 29.65% |
|
UBS N 17:39:25 / 16.10.26 |
39.63 | 6.66% | 42.16% | -0.68% | -4.62% | -6.33% | 30.88% | 78.94% |
|
Galderma Group N 17:34:50 / 16.10.26 |
176.05 | 6.20% | 71.06% | 6.73% | 11.32% | 1.38% | 28.60% | 0.00% |
|
Logitech N 17:32:10 / 16.10.26 |
86.28 | 5.57% | 14.71% | 5.25% | 3.88% | 0.37% | 0.30% | 32.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:43 / 16.10.26 |
68.65 | -0.22% |
69.95 15:46 |
68.35 09:55 |
90.50 07.05.26 |
61.65 13.01.26 |
125'099 |
|
DSM Firmenich N 17:31:41 / 16.10.26 |
99.35 | -1.24% |
100.40 10:38 |
98.80 13:20 |
100.90 15.10.26 |
60.30 08.06.26 |
65'882 |
|
Sunrise N 17:31:41 / 16.10.26 |
42.58 | 1.96% |
42.66 15:53 |
41.34 09:00 |
50.40 02.03.26 |
38.70 02.07.26 |
199'691 |
|
ABB N 17:31:58 / 16.10.26 |
75.68 | -0.68% |
77.80 09:00 |
75.68 17:31 |
89.14 22.06.26 |
58.76 20.01.26 |
2'631'491 |
|
Adecco N 17:31:41 / 16.10.26 |
20.98 | -0.29% |
21.46 11:34 |
20.86 17:10 |
25.18 18.09.26 |
14.540 26.06.26 |
560'393 |
|
Alcon N 17:35:01 / 16.10.26 |
54.74 | -0.69% |
55.34 11:32 |
54.50 16:20 |
68.34 26.02.26 |
47.80 11.05.26 |
927'308 |
|
Amrize N 17:32:31 / 16.10.26 |
31.30 | 1.49% |
31.69 15:58 |
30.97 09:00 |
51.34 25.02.26 |
29.85 08.10.26 |
1'318'282 |
|
Avolta N 17:31:41 / 16.10.26 |
44.20 | 1.10% |
44.56 15:13 |
43.76 09:18 |
55.80 25.06.26 |
40.90 09.10.26 |
196'259 |
|
Barry Callebaut N 17:39:54 / 16.10.26 |
1'152.00 | 1.95% |
1'152.00 17:31 |
1'123.00 09:06 |
1'538.00 24.02.26 |
1'024.00 17.04.26 |
13'061 |
|
Belimo N 17:31:41 / 16.10.26 |
769.00 | -0.84% |
786.50 09:00 |
766.50 09:22 |
969.50 17.06.26 |
608.50 23.03.26 |
14'839 |
|
Ems-Chemie N 17:31:41 / 16.10.26 |
884.50 | 0.00% |
884.50 17:31 |
876.50 09:14 |
884.50 15.10.26 |
538.50 05.01.26 |
14'653 |
|
Flughafen Zürich N 17:34:50 / 16.10.26 |
193.90 | -0.36% |
196.00 11:35 |
193.90 17:31 |
266.60 19.02.26 |
186.40 08.10.26 |
71'554 |
|
Galderma Group N 17:34:50 / 16.10.26 |
176.05 | 2.27% |
176.10 16:23 |
171.75 09:30 |
188.25 30.06.26 |
136.30 23.03.26 |
636'881 |
|
Galenica N 17:34:50 / 16.10.26 |
87.70 | 0.63% |
89.10 11:06 |
86.85 09:00 |
103.00 19.02.26 |
80.30 17.08.26 |
87'006 |
|
Geberit N 17:39:00 / 16.10.26 |
553.80 | 0.22% |
557.80 17:08 |
550.20 09:09 |
659.80 24.02.26 |
490.40 20.05.26 |
81'112 |
|
Georg Fischer N 17:31:41 / 16.10.26 |
58.25 | 0.26% |
59.05 11:47 |
58.00 09:33 |
59.70 30.09.26 |
38.70 23.03.26 |
125'247 |
|
Givaudan N 17:34:50 / 16.10.26 |
3'915.00 | -0.51% |
3'940.00 10:37 |
3'890.00 15:02 |
3'948.00 15.10.26 |
2'566.00 23.03.26 |
17'827 |
|
Helvetia Baloise N 17:31:41 / 16.10.26 |
209.80 | 0.48% |
210.40 15:38 |
208.00 09:00 |
226.60 17.09.26 |
183.40 09.03.26 |
89'036 |
|
Holcim N 17:35:37 / 16.10.26 |
64.20 | 0.28% |
65.04 12:35 |
64.18 17:19 |
82.54 03.02.26 |
60.10 09.03.26 |
771'204 |
|
Julius Bär N 17:31:41 / 16.10.26 |
70.90 | 0.54% |
71.52 09:00 |
70.74 09:00 |
78.22 30.09.26 |
54.30 23.03.26 |
226'471 |
|
Kühne + Nagel N 17:34:37 / 16.10.26 |
231.80 | 0.43% |
234.00 15:47 |
229.30 09:10 |
234.00 16.10.26 |
161.65 23.03.26 |
169'937 |
|
Lindt N 17:31:41 / 16.10.26 |
86'900.00 | 0.81% |
87'400.00 17:10 |
85'800.00 09:09 |
130'400.00 24.02.26 |
77'500.00 05.10.26 |
100 |
|
Lindt PS 17:31:41 / 16.10.26 |
8'420.00 | 1.02% |
8'435.00 17:18 |
8'250.00 09:00 |
13'010.00 24.02.26 |
7'420.00 05.10.26 |
4'261 |
|
Logitech N 17:32:10 / 16.10.26 |
86.28 | 0.23% |
87.78 15:30 |
85.80 16:29 |
102.80 02.06.26 |
65.00 28.01.26 |
445'835 |
|
Lonza N 17:38:45 / 16.10.26 |
604.00 | 0.03% |
606.80 09:21 |
597.60 14:29 |
608.40 15.10.26 |
454.60 23.03.26 |
153'479 |