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
- 20.10.2026 - 10:06:24
- 4'027.08
- -0.27%
- -10.95
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 10:06:11 / 20.10.26 |
66.00 | -3.44% | -2.35 | 65.90 | 66.05 | 29'715 | |
|
DSM Firmenich N 09:57:41 / 20.10.26 |
100.70 | -0.98% | -1.00 | 100.50 | 100.70 | 3'341 | |
|
Sunrise N 10:03:08 / 20.10.26 |
42.64 | -0.61% | -0.26 | 42.60 | 42.66 | 18'060 | |
|
ABB N 10:06:24 / 20.10.26 |
70.20 | -6.02% | -4.50 | 70.16 | 70.22 | 1'391'730 | |
|
Adecco N 10:05:18 / 20.10.26 |
20.98 | 0.19% | 0.04 | 20.96 | 21.00 | 19'284 | |
|
Alcon N 10:06:03 / 20.10.26 |
55.56 | 1.83% | 1.00 | 55.56 | 55.58 | 111'399 | |
|
Amrize N 10:05:59 / 20.10.26 |
31.58 | 0.25% | 0.08 | 31.58 | 31.60 | 103'023 | |
|
Avolta N 10:05:31 / 20.10.26 |
44.28 | -2.34% | -1.06 | 44.24 | 44.30 | 13'282 | |
|
Barry Callebaut N 10:05:13 / 20.10.26 |
1'153.00 | -0.17% | -2.00 | 1'152.00 | 1'155.00 | 766 | |
|
Belimo N 10:04:46 / 20.10.26 |
734.00 | -2.78% | -21.00 | 734.00 | 735.00 | 2'606 | |
|
Ems-Chemie N 10:03:13 / 20.10.26 |
874.00 | -1.24% | -11.00 | 872.50 | 873.50 | 519 | |
|
Flughafen Zürich N 10:06:02 / 20.10.26 |
195.70 | 0.98% | 1.90 | 195.40 | 195.70 | 3'122 | |
|
Galderma Group N 10:06:06 / 20.10.26 |
174.30 | 0.35% | 0.60 | 174.20 | 174.30 | 29'245 | |
|
Galenica N 10:06:14 / 20.10.26 |
88.05 | 0.17% | 0.15 | 88.05 | 88.15 | 2'923 | |
|
Geberit N 10:05:12 / 20.10.26 |
552.40 | -0.65% | -3.60 | 552.00 | 552.40 | 2'761 | |
|
Georg Fischer N 10:02:27 / 20.10.26 |
57.55 | -1.29% | -0.75 | 57.40 | 57.55 | 8'120 | |
|
Givaudan N 10:06:05 / 20.10.26 |
3'951.00 | -0.40% | -16.00 | 3'950.00 | 3'953.00 | 1'394 | |
|
Helvetia Baloise N 10:04:31 / 20.10.26 |
212.60 | 0.28% | 0.60 | 212.60 | 212.80 | 5'420 | |
|
Holcim N 10:06:00 / 20.10.26 |
64.30 | -0.65% | -0.42 | 64.28 | 64.32 | 54'768 | |
|
Julius Bär N 10:04:32 / 20.10.26 |
68.70 | -1.86% | -1.30 | 68.64 | 68.70 | 26'074 | |
|
Kühne + Nagel N 10:06:18 / 20.10.26 |
229.00 | -0.43% | -1.00 | 228.80 | 228.90 | 9'063 | |
|
Lindt N 10:04:18 / 20.10.26 |
86'500.00 | -0.35% | -300.00 | 86'300.00 | 86'700.00 | 22 | |
|
Lindt PS 10:05:57 / 20.10.26 |
8'315.00 | -0.48% | -40.00 | 8'315.00 | 8'325.00 | 536 | |
|
Logitech N 10:05:51 / 20.10.26 |
88.30 | -0.11% | -0.10 | 88.22 | 88.28 | 107'155 | |
|
Lonza N 10:06:25 / 20.10.26 |
611.60 | -0.26% | -1.60 | 611.20 | 611.80 | 12'810 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ems-Chemie N 10:03:13 / 20.10.26 |
874.00 | 61.06% | 44.73% | 1.10% | 4.30% | 9.25% | 53.33% | 46.52% |
|
VAT N 10:06:14 / 20.10.26 |
597.20 | 60.56% | 80.75% | -7.58% | -9.46% | -1.09% | 77.16% | 90.18% |
|
Sonova N 10:05:01 / 20.10.26 |
278.40 | 34.81% | -5.77% | 4.27% | 16.19% | 24.84% | 22.59% | 30.65% |
|
Kühne + Nagel N 10:06:18 / 20.10.26 |
229.00 | 34.31% | 10.68% | -0.69% | -0.95% | 11.60% | 46.47% | -8.62% |
|
Sandoz Group N 10:06:03 / 20.10.26 |
75.98 | 32.40% | 106.03% | 6.06% | 7.38% | 16.82% | 55.76% | 175.77% |
|
ABB N 10:06:24 / 20.10.26 |
70.20 | 26.14% | 52.23% | -11.94% | -15.52% | -9.33% | 20.00% | 146.86% |
|
Givaudan N 10:06:05 / 20.10.26 |
3'951.00 | 26.10% | 0.03% | 3.51% | 14.06% | 19.87% | 10.21% | 36.93% |
|
SIG Group N 10:05:33 / 20.10.26 |
13.900 | 23.54% | -21.64% | 1.24% | 3.19% | -9.33% | 62.10% | -28.12% |
|
Swisscom N 10:06:19 / 20.10.26 |
674.50 | 16.77% | 33.20% | 6.89% | 3.61% | 5.64% | 13.27% | 24.58% |
|
Roche PS 10:06:04 / 20.10.26 |
385.30 | 15.81% | 48.77% | 7.09% | 5.82% | 4.73% | 37.22% | 59.40% |
|
Roche I 10:05:24 / 20.10.26 |
391.20 | 15.37% | 42.92% | 6.19% | 4.26% | 4.71% | 33.73% | 53.10% |
|
Lonza N 10:06:25 / 20.10.26 |
611.60 | 14.02% | 14.45% | 7.98% | 8.67% | 9.18% | 9.53% | 79.30% |
|
Swiss Re N 10:04:51 / 20.10.26 |
150.80 | 13.36% | 14.79% | 2.41% | 8.84% | 10.88% | 2.00% | 53.08% |
|
Novartis N 10:06:25 / 20.10.26 |
124.86 | 13.32% | 40.02% | 4.66% | 7.21% | -4.25% | 19.41% | 46.55% |
|
Sika N 10:05:59 / 20.10.26 |
180.65 | 12.73% | -15.06% | 2.35% | -4.37% | 2.06% | 2.50% | -15.99% |
|
Julius Bär N 10:04:32 / 20.10.26 |
68.70 | 12.18% | 19.33% | -3.21% | -4.21% | -2.66% | 30.81% | 26.54% |
|
Accelleron N 10:06:11 / 20.10.26 |
66.00 | 11.05% | 46.36% | -6.45% | -15.87% | -8.84% | 6.37% | 188.64% |
|
SMI Expanded TR 10:06:26 / 20.10.26 |
4'027.25 | 10.75% | 30.77% | 2.71% | 2.27% | -1.22% | 16.41% | 47.93% |
|
The Swatch Group I 10:06:03 / 20.10.26 |
183.30 | 8.89% | 11.03% | 3.24% | 3.79% | 7.86% | 6.76% | -20.21% |
|
Georg Fischer N 10:02:27 / 20.10.26 |
57.55 | 8.77% | -15.08% | -1.03% | -1.46% | 9.51% | -1.62% | 21.71% |
|
SGS Rg 10:05:37 / 20.10.26 |
98.46 | 8.63% | 8.60% | 0.98% | 3.19% | 2.20% | 11.94% | 29.66% |
|
Logitech N 10:05:51 / 20.10.26 |
88.30 | 8.41% | 17.80% | 3.69% | 2.72% | 0.57% | 0.36% | 40.27% |
|
SMI Expanded PR 10:06:26 / 20.10.26 |
1'959.38 | 7.59% | 23.20% | 2.71% | 2.27% | -1.34% | 13.08% | 35.11% |
|
Galderma Group N 10:06:06 / 20.10.26 |
174.30 | 7.16% | 72.60% | 4.15% | 6.41% | -1.50% | 26.86% | 0.00% |
|
UBS N 10:06:14 / 20.10.26 |
38.60 | 5.74% | 40.93% | -3.72% | -4.29% | -9.05% | 28.58% | 80.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 10:06:11 / 20.10.26 |
66.00 | -3.44% |
67.25 09:00 |
65.90 09:58 |
90.50 07.05.26 |
61.65 13.01.26 |
29'715 |
|
DSM Firmenich N 09:57:41 / 20.10.26 |
100.70 | -0.98% |
101.80 09:00 |
100.70 09:57 |
101.80 20.10.26 |
60.30 08.06.26 |
3'341 |
|
Sunrise N 10:03:08 / 20.10.26 |
42.64 | -0.61% |
42.98 09:02 |
42.58 09:18 |
50.40 02.03.26 |
38.70 02.07.26 |
18'060 |
|
ABB N 10:06:24 / 20.10.26 |
70.20 | -6.02% |
72.50 09:00 |
69.68 09:32 |
89.14 22.06.26 |
58.76 20.01.26 |
1'391'730 |
|
Adecco N 10:05:18 / 20.10.26 |
20.98 | 0.19% |
21.12 09:03 |
20.92 09:37 |
25.18 18.09.26 |
14.540 26.06.26 |
19'284 |
|
Alcon N 10:06:03 / 20.10.26 |
55.56 | 1.83% |
55.70 09:22 |
55.18 09:00 |
68.34 26.02.26 |
47.80 11.05.26 |
111'399 |
|
Amrize N 10:05:59 / 20.10.26 |
31.58 | 0.25% |
31.66 09:13 |
31.52 09:44 |
51.34 25.02.26 |
29.85 08.10.26 |
103'023 |
|
Avolta N 10:05:31 / 20.10.26 |
44.28 | -2.34% |
45.50 09:00 |
44.18 10:01 |
55.80 25.06.26 |
40.90 09.10.26 |
13'282 |
|
Barry Callebaut N 10:05:13 / 20.10.26 |
1'153.00 | -0.17% |
1'162.00 09:00 |
1'153.00 09:09 |
1'538.00 24.02.26 |
1'024.00 17.04.26 |
766 |
|
Belimo N 10:04:46 / 20.10.26 |
734.00 | -2.78% |
746.00 09:00 |
733.00 09:19 |
969.50 17.06.26 |
608.50 23.03.26 |
2'606 |
|
Ems-Chemie N 10:03:13 / 20.10.26 |
874.00 | -1.24% |
885.00 09:00 |
873.50 10:02 |
885.00 19.10.26 |
538.50 05.01.26 |
519 |
|
Flughafen Zürich N 10:06:02 / 20.10.26 |
195.70 | 0.98% |
196.20 09:19 |
193.50 09:00 |
266.60 19.02.26 |
186.40 08.10.26 |
3'122 |
|
Galderma Group N 10:06:06 / 20.10.26 |
174.30 | 0.35% |
174.45 09:00 |
173.20 09:33 |
188.25 30.06.26 |
136.30 23.03.26 |
29'245 |
|
Galenica N 10:06:14 / 20.10.26 |
88.05 | 0.17% |
88.25 09:15 |
87.90 10:03 |
103.00 19.02.26 |
80.30 17.08.26 |
2'923 |
|
Geberit N 10:05:12 / 20.10.26 |
552.40 | -0.65% |
558.00 09:06 |
552.00 10:02 |
659.80 24.02.26 |
490.40 20.05.26 |
2'761 |
|
Georg Fischer N 10:02:27 / 20.10.26 |
57.55 | -1.29% |
58.30 09:04 |
57.40 09:57 |
59.70 30.09.26 |
38.70 23.03.26 |
8'120 |
|
Givaudan N 10:06:05 / 20.10.26 |
3'951.00 | -0.40% |
3'985.00 09:00 |
3'951.00 10:06 |
3'985.00 20.10.26 |
2'566.00 23.03.26 |
1'394 |
|
Helvetia Baloise N 10:04:31 / 20.10.26 |
212.60 | 0.28% |
212.80 09:55 |
211.80 09:00 |
226.60 17.09.26 |
183.40 09.03.26 |
5'420 |
|
Holcim N 10:06:00 / 20.10.26 |
64.30 | -0.65% |
64.68 09:23 |
64.22 10:04 |
82.54 03.02.26 |
60.10 09.03.26 |
54'768 |
|
Julius Bär N 10:04:32 / 20.10.26 |
68.70 | -1.86% |
69.50 09:05 |
68.62 10:03 |
78.22 30.09.26 |
54.30 23.03.26 |
26'074 |
|
Kühne + Nagel N 10:06:18 / 20.10.26 |
229.00 | -0.43% |
230.60 09:00 |
227.70 09:33 |
234.00 16.10.26 |
161.65 23.03.26 |
9'063 |
|
Lindt N 10:04:18 / 20.10.26 |
86'500.00 | -0.35% |
87'300.00 09:00 |
86'500.00 09:01 |
130'400.00 24.02.26 |
77'500.00 05.10.26 |
22 |
|
Lindt PS 10:05:57 / 20.10.26 |
8'315.00 | -0.48% |
8'415.00 09:49 |
8'300.00 09:06 |
13'010.00 24.02.26 |
7'420.00 05.10.26 |
536 |
|
Logitech N 10:05:51 / 20.10.26 |
88.30 | -0.11% |
89.16 09:10 |
88.10 10:00 |
102.80 02.06.26 |
65.00 28.01.26 |
107'155 |
|
Lonza N 10:06:25 / 20.10.26 |
611.60 | -0.26% |
616.60 09:03 |
609.60 09:09 |
616.60 20.10.26 |
454.60 23.03.26 |
12'810 |