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
- 19.10.2026 - 17:31:13
- 4'038.03
- -0.09%
- -3.56
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:32:54 / 19.10.26 |
82.55 | 0.15% | 0.12 | 82.55 | 0.0000 | ||
|
Novartis N 17:39:46 / 19.10.26 |
124.20 | -0.40% | -0.50 | 0.0000 | 0.0000 | ||
|
Partners N 17:31:13 / 19.10.26 |
612.00 | 0.76% | 4.60 | 0.0000 | 612.00 | ||
|
PSP N 17:31:13 / 19.10.26 |
144.90 | -0.14% | -0.20 | 143.60 | 0.0000 | ||
|
Richemont N 17:39:24 / 19.10.26 |
175.30 | -0.45% | -0.80 | 173.40 | 0.0000 | ||
|
Roche I 17:31:13 / 19.10.26 |
385.60 | 0.26% | 1.00 | 0.0000 | 387.00 | ||
|
Roche PS 17:31:13 / 19.10.26 |
380.10 | 0.24% | 0.90 | 0.0000 | 0.0000 | ||
|
Sandoz Group N 17:31:13 / 19.10.26 |
76.58 | -0.78% | -0.60 | 0.0000 | 0.0000 | ||
|
Schindler N 17:31:13 / 19.10.26 |
262.50 | 0.00% | 0.00 | 260.00 | 264.00 | ||
|
Schindler PS 17:31:13 / 19.10.26 |
269.20 | 0.15% | 0.40 | 270.00 | 270.00 | ||
|
SGS Rg 17:31:13 / 19.10.26 |
98.70 | 0.90% | 0.88 | 0.0000 | 99.00 | ||
|
SIG Group N 17:31:13 / 19.10.26 |
14.010 | 1.16% | 0.16 | 13.700 | 13.750 | ||
|
Sika N 17:31:13 / 19.10.26 |
183.30 | 0.41% | 0.75 | 183.20 | 183.30 | ||
|
SMI Expanded PR 17:31:13 / 19.10.26 |
1'964.63 | -0.09% | -1.73 | ||||
|
SMI Expanded TR 17:31:13 / 19.10.26 |
4'038.03 | -0.09% | -3.56 | ||||
|
Sonova N 17:31:13 / 19.10.26 |
279.20 | 0.43% | 1.20 | 275.40 | 0.0000 | ||
|
Straumann N 17:31:13 / 19.10.26 |
92.96 | -0.92% | -0.86 | 92.90 | 94.40 | ||
|
Swiss Life N 17:31:13 / 19.10.26 |
923.00 | -0.43% | -4.00 | 930.00 | 925.00 | ||
|
Swiss Prime Site N 17:36:44 / 19.10.26 |
122.10 | -0.41% | -0.50 | 121.30 | 122.70 | ||
|
Swiss Re N 17:36:31 / 19.10.26 |
150.60 | 0.40% | 0.60 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:31:13 / 19.10.26 |
672.00 | 0.52% | 3.50 | 669.00 | 0.0000 | ||
|
Swissquote Grp Rg 17:31:13 / 19.10.26 |
35.04 | -0.51% | -0.18 | 35.50 | 0.0000 | ||
|
Temenos N 17:31:13 / 19.10.26 |
72.40 | 1.05% | 0.75 | 67.35 | 73.00 | ||
|
The Swatch Group I 17:31:13 / 19.10.26 |
183.20 | -0.27% | -0.50 | 181.00 | 0.0000 | ||
|
UBS N 17:37:37 / 19.10.26 |
39.08 | -1.39% | -0.55 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nestlé N 17:32:54 / 19.10.26 |
82.55 | 4.69% | 10.08% | 8.08% | 7.07% | 2.69% | -1.67% | -19.83% |
|
Richemont N 17:39:24 / 19.10.26 |
175.30 | 2.35% | 27.70% | 2.13% | 3.64% | -9.62% | 9.19% | 66.05% |
|
Zurich Insurance N 17:31:37 / 19.10.26 |
613.40 | 1.93% | 13.85% | 5.98% | 2.00% | -1.64% | 10.40% | 43.42% |
|
PSP N 17:31:13 / 19.10.26 |
144.90 | 1.11% | 12.57% | 0.98% | -1.63% | -0.28% | 4.24% | 31.43% |
|
Swiss Life N 17:31:13 / 19.10.26 |
923.00 | 1.11% | 32.50% | 3.61% | -0.90% | -2.53% | 8.03% | 60.33% |
|
Straumann N 17:31:13 / 19.10.26 |
92.96 | 0.39% | -17.88% | 1.44% | -3.37% | -4.03% | 6.02% | -20.59% |
|
Sunrise N 17:31:13 / 19.10.26 |
42.90 | 0.38% | 8.29% | 7.20% | 4.99% | 1.80% | -6.33% | 0.00% |
|
Helvetia Baloise N 17:31:13 / 19.10.26 |
212.00 | 0.29% | 40.43% | 3.82% | -3.37% | -1.76% | 9.05% | 77.20% |
|
Swiss Prime Site N 17:36:44 / 19.10.26 |
122.10 | -0.49% | 24.09% | 1.08% | -2.40% | -6.72% | 7.48% | 45.00% |
|
Belimo N 17:31:13 / 19.10.26 |
755.00 | -1.54% | 28.27% | -6.33% | -6.85% | -10.12% | -5.92% | 88.02% |
|
Avolta N 17:31:13 / 19.10.26 |
45.34 | -6.24% | 21.63% | 6.13% | 7.64% | -5.82% | 8.62% | 37.31% |
|
Schindler N 17:31:13 / 19.10.26 |
262.50 | -6.75% | 6.06% | 1.94% | 3.75% | 6.28% | -8.06% | 48.31% |
|
Adecco N 17:31:13 / 19.10.26 |
20.94 | -9.26% | -6.17% | -4.30% | -13.40% | -8.00% | -9.59% | -42.55% |
|
Temenos N 17:31:13 / 19.10.26 |
72.40 | -9.99% | 11.78% | 3.43% | 6.24% | 11.13% | 15.93% | 14.20% |
|
Schindler PS 17:31:13 / 19.10.26 |
269.20 | -10.16% | 7.35% | 2.28% | 4.18% | 6.07% | -9.66% | 46.64% |
|
Galenica N 17:31:13 / 19.10.26 |
87.90 | -10.24% | 17.96% | 3.78% | 6.55% | 0.86% | -1.01% | 30.41% |
|
Geberit N 17:31:13 / 19.10.26 |
556.00 | -10.62% | 7.62% | 4.75% | 4.59% | 7.42% | -7.89% | 22.44% |
|
Barry Callebaut N 17:31:13 / 19.10.26 |
1'155.00 | -11.79% | -4.32% | 11.16% | 2.03% | 4.90% | -6.55% | -17.71% |
|
Alcon N 17:39:52 / 19.10.26 |
54.56 | -13.50% | -28.82% | 2.10% | 1.94% | -2.01% | -8.95% | -20.25% |
|
Holcim N 17:37:26 / 19.10.26 |
64.72 | -17.44% | 44.39% | 0.72% | -3.78% | -12.61% | -3.37% | 117.40% |
|
Flughafen Zürich N 17:39:55 / 19.10.26 |
193.80 | -22.99% | -10.89% | 2.59% | -3.05% | -17.53% | -18.37% | 13.13% |
|
Lindt N 17:31:13 / 19.10.26 |
86'800.00 | -25.34% | -13.10% | 6.77% | -3.02% | -8.15% | -33.44% | -10.41% |
|
Lindt PS 17:31:13 / 19.10.26 |
8'355.00 | -27.35% | -16.39% | 7.32% | -2.51% | -10.02% | -37.13% | -14.34% |
|
Swissquote Grp Rg 17:31:13 / 19.10.26 |
35.04 | -27.68% | 1.21% | -2.45% | -13.05% | -14.33% | -28.40% | 116.07% |
|
Amrize N 17:31:13 / 19.10.26 |
31.50 | -28.16% | 0.00% | 3.38% | 0.10% | -22.98% | -18.33% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:32:54 / 19.10.26 |
82.55 | 0.15% |
82.55 17:31 |
81.66 14:47 |
87.09 22.07.26 |
70.29 26.01.26 |
2'866'840 |
|
Novartis N 17:39:46 / 19.10.26 |
124.20 | -0.40% |
125.06 09:15 |
123.64 15:30 |
132.68 03.09.26 |
107.68 05.01.26 |
2'321'591 |
|
Partners N 17:31:13 / 19.10.26 |
612.00 | 0.76% |
613.00 11:41 |
602.00 09:01 |
1'097.50 16.01.26 |
582.60 08.10.26 |
88'559 |
|
PSP N 17:31:13 / 19.10.26 |
144.90 | -0.14% |
144.90 09:00 |
143.80 15:24 |
168.40 05.03.26 |
140.40 18.08.26 |
36'004 |
|
Richemont N 17:39:24 / 19.10.26 |
175.30 | -0.45% |
175.80 09:37 |
173.40 09:01 |
202.20 11.08.26 |
127.20 23.03.26 |
442'825 |
|
Roche I 17:31:13 / 19.10.26 |
385.60 | 0.26% |
387.00 16:33 |
383.40 09:00 |
387.00 15.10.26 |
301.20 23.03.26 |
23'569 |
|
Roche PS 17:31:13 / 19.10.26 |
380.10 | 0.24% |
380.80 16:30 |
376.70 09:10 |
380.80 19.10.26 |
291.00 23.03.26 |
701'442 |
|
Sandoz Group N 17:31:13 / 19.10.26 |
76.58 | -0.78% |
77.46 13:20 |
76.36 17:12 |
77.46 19.10.26 |
56.94 05.01.26 |
1'107'893 |
|
Schindler N 17:31:13 / 19.10.26 |
262.50 | 0.00% |
263.00 09:13 |
260.00 09:00 |
299.00 05.02.26 |
238.00 22.07.26 |
14'667 |
|
Schindler PS 17:31:13 / 19.10.26 |
269.20 | 0.15% |
270.20 09:37 |
266.80 15:01 |
314.20 05.02.26 |
246.60 22.07.26 |
61'814 |
|
SGS Rg 17:31:13 / 19.10.26 |
98.70 | 0.90% |
98.70 17:31 |
97.46 09:00 |
99.28 15.10.26 |
81.36 02.04.26 |
211'066 |
|
SIG Group N 17:31:13 / 19.10.26 |
14.010 | 1.16% |
14.030 17:16 |
13.760 09:56 |
15.810 05.08.26 |
10.510 23.03.26 |
666'585 |
|
Sika N 17:31:13 / 19.10.26 |
183.30 | 0.41% |
183.30 17:31 |
179.30 09:00 |
197.60 06.08.26 |
120.35 23.03.26 |
153'327 |
|
SMI Expanded PR 17:31:13 / 19.10.26 |
1'964.63 | -0.09% |
1'964.63 17:31 |
1'953.95 15:25 |
2'007.44 11.08.26 |
1'659.95 23.03.26 |
|
|
SMI Expanded TR 17:31:13 / 19.10.26 |
4'038.03 | -0.09% |
4'038.03 17:31 |
4'016.09 15:25 |
4'121.10 11.08.26 |
3'349.10 23.03.26 |
|
|
Sonova N 17:31:13 / 19.10.26 |
279.20 | 0.43% |
279.20 17:19 |
275.00 09:00 |
279.20 19.10.26 |
163.00 23.03.26 |
106'631 |
|
Straumann N 17:31:13 / 19.10.26 |
92.96 | -0.92% |
93.42 09:06 |
91.66 14:03 |
109.80 01.07.26 |
73.02 23.03.26 |
400'575 |
|
Swiss Life N 17:31:13 / 19.10.26 |
923.00 | -0.43% |
924.60 09:02 |
918.00 15:30 |
962.20 05.08.26 |
793.00 12.03.26 |
36'855 |
|
Swiss Prime Site N 17:36:44 / 19.10.26 |
122.10 | -0.41% |
122.30 11:40 |
121.40 15:28 |
147.60 27.02.26 |
118.60 01.10.26 |
51'692 |
|
Swiss Re N 17:36:31 / 19.10.26 |
150.60 | 0.40% |
150.90 09:16 |
149.10 15:30 |
150.90 19.10.26 |
114.05 02.06.26 |
457'617 |
|
Swisscom N 17:31:13 / 19.10.26 |
672.00 | 0.52% |
673.00 16:32 |
667.00 09:00 |
727.00 10.03.26 |
570.50 05.01.26 |
43'820 |
|
Swissquote Grp Rg 17:31:13 / 19.10.26 |
35.04 | -0.51% |
35.22 09:10 |
34.70 14:01 |
50.90 06.01.26 |
33.36 07.10.26 |
197'657 |
|
Temenos N 17:31:13 / 19.10.26 |
72.40 | 1.05% |
72.50 09:06 |
71.40 15:23 |
87.00 15.01.26 |
59.20 23.07.26 |
91'490 |
|
The Swatch Group I 17:31:13 / 19.10.26 |
183.20 | -0.27% |
183.35 16:30 |
181.15 09:01 |
223.10 02.06.26 |
161.00 19.03.26 |
44'937 |
|
UBS N 17:37:37 / 19.10.26 |
39.08 | -1.39% |
39.52 09:33 |
38.78 15:33 |
45.04 08.09.26 |
28.25 23.03.26 |
3'412'708 |
Marktüberblick
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 17:31 / 19.10.26 |
14'368.78 | -0.16% | |
|
Eurozone 50 17:30 / 19.10.26 |
627.13 | -1.03% | |
|
L&S Dax 22:57 / 19.10.26 |
25'213.00 | -0.72% | |
|
S&P 500 (ETF SPY) 00:40 / 20.10.26 |
766.48 | 0.42% | |
|
VSMI Vola-Index 17:20 / 19.10.26 |
16.129 | 9.14% | |
|
EUR/CHF 01:01 / 20.10.26 |
0.9271 | 0.02% | |
|
USD/CHF 01:01 / 20.10.26 |
0.8270 | 0.07% | |
|
Gold 1 Uz 01:01 / 20.10.26 |
4'134.68 | -0.16% | |
|
Rohöl Brent 22:59 / 19.10.26 |
109.24 | -0.49% |
Tops / Flops
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 17:31 / 19.10.26 |
14'368.78 | -0.16% |
Top 5zur Gesamtübersicht
|
Logitech N 17:35 / 19.10.26 |
88.40 | 2.46% | |
|
Lonza N 17:36 / 19.10.26 |
613.20 | 1.52% | |
|
Givaudan N 17:31 / 19.10.26 |
3'967.00 | 1.33% | |
|
Holcim N 17:37 / 19.10.26 |
64.72 | 0.81% | |
|
Partners N 17:31 / 19.10.26 |
612.00 | 0.76% |
Flop 5zur Gesamtübersicht
|
UBS N 17:37 / 19.10.26 |
39.08 | -1.39% | |
|
Galderma Group N 17:39 / 19.10.26 |
173.70 | -1.33% | |
|
ABB N 17:33 / 19.10.26 |
74.70 | -1.29% | |
|
Sandoz Group N 17:31 / 19.10.26 |
76.58 | -0.78% | |
|
Richemont N 17:39 / 19.10.26 |
175.30 | -0.45% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SPI 17:40 / 19.10.26 |
20'271.23 | -0.09% |
Top 5zur Gesamtübersicht
|
Adval Tech N 13:03 / 19.10.26 |
45.20 | 8.13% | |
|
GAM N 17:36 / 19.10.26 |
0.0700 | 7.69% | |
|
Feintool N 17:31 / 19.10.26 |
11.800 | 7.27% | |
|
Asmallworld N 17:19 / 19.10.26 |
1.060 | 7.07% | |
|
SHL Telemedicine N 17:31 / 19.10.26 |
1.070 | 6.47% |
Flop 5zur Gesamtübersicht
|
WISeQey Rg 17:31 / 19.10.26 |
7.430 | -7.13% | |
|
Relief Therapeutics N 17:31 / 19.10.26 |
0.1430 | -5.80% | |
|
CPH N 17:31 / 19.10.26 |
55.00 | -3.51% | |
|
Xlife Sciences N 17:31 / 19.10.26 |
9.100 | -3.19% | |
|
Newron Pharma N 17:31 / 19.10.26 |
7.970 | -2.80% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SLI 17:31 / 19.10.26 |
2'306.32 | -0.02% |
Top 5zur Gesamtübersicht
|
Logitech N 17:35 / 19.10.26 |
88.40 | 2.46% | |
|
VAT N 17:31 / 19.10.26 |
619.60 | 1.77% | |
|
Lonza N 17:36 / 19.10.26 |
613.20 | 1.52% | |
|
Givaudan N 17:31 / 19.10.26 |
3'967.00 | 1.33% | |
|
Helvetia Baloise N 17:31 / 19.10.26 |
212.00 | 1.05% |
Flop 5zur Gesamtübersicht
|
UBS N 17:37 / 19.10.26 |
39.08 | -1.39% | |
|
Galderma Group N 17:39 / 19.10.26 |
173.70 | -1.33% | |
|
ABB N 17:33 / 19.10.26 |
74.70 | -1.29% | |
|
Julius Bär N 17:31 / 19.10.26 |
70.00 | -1.27% | |
|
Straumann N 17:31 / 19.10.26 |
92.96 | -0.92% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMIM 17:31 / 19.10.26 |
3'142.22 | 0.30% |
Top 5zur Gesamtübersicht
|
Avolta N 17:31 / 19.10.26 |
45.34 | 2.58% | |
|
DSM Firmenich N 17:34 / 19.10.26 |
101.70 | 2.37% | |
|
VAT N 17:31 / 19.10.26 |
619.60 | 1.77% | |
|
SIG Group N 17:31 / 19.10.26 |
14.010 | 1.16% | |
|
Helvetia Baloise N 17:31 / 19.10.26 |
212.00 | 1.05% |
Flop 5zur Gesamtübersicht
|
Belimo N 17:31 / 19.10.26 |
755.00 | -1.82% | |
|
Julius Bär N 17:31 / 19.10.26 |
70.00 | -1.27% | |
|
Straumann N 17:31 / 19.10.26 |
92.96 | -0.92% | |
|
Kühne + Nagel N 17:35 / 19.10.26 |
230.00 | -0.78% | |
|
Lindt PS 17:31 / 19.10.26 |
8'355.00 | -0.77% |
Management Transaktionen
| Titel | Typ | Mio. | Kurs | |
|---|---|---|---|---|
| 14.10.26 | Emmi AG | Kauf | 0.05 | 883.00 |
| 14.10.26 | Infomaniak SA | Verk. | 0.08 | 75.50 |
| 13.10.26 | SMG Swiss Marketplace Group Holding AG | Verk. | 0.17 | 27.50 |
| 13.10.26 | Helvetia Baloise Holding AG | Verk. | 0.16 | 205.36 |
| 13.10.26 | St.Galler Kantonalbank AG | Verk. | 0.21 | 705.00 |
| 13.10.26 | Hypothekarbank Lenzburg AG | Verk. | 0.01 | 4'200.00 |
| 12.10.26 | Infomaniak SA | Verk. | 0.13 | 76.00 |
| 12.10.26 | Walliser Kantonalbank | Verk. | 0.02 | 164.01 |
| 12.10.26 | Interroll Holding AG | Kauf | 0.10 | 1'333.54 |
| 12.10.26 | Hypothekarbank Lenzburg AG | Verk. | 0.05 | 4'200.00 |