×

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
  • 21.04.2026 - 17:31:24
  • 3'697.84
  • -0.97%
  • -36.15
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:38:39 / 21.04.26
75.36 -1.88% -1.44 0.0000 75.35
Novartis N
17:31:24 / 21.04.26
116.10 -1.79% -2.12 0.0000 0.0000
Partners N
17:32:13 / 21.04.26
944.40 0.47% 4.40 0.0000 0.0000
PSP N
17:31:24 / 21.04.26
156.80 -0.38% -0.60 156.00 158.80
Richemont N
17:34:49 / 21.04.26
155.85 -1.17% -1.85 0.0000 158.00
Roche I
17:31:24 / 21.04.26
327.80 -1.21% -4.00 331.00 331.00
Roche PS
17:38:23 / 21.04.26
317.20 -1.15% -3.70 0.0000 0.0000
Sandoz Group N
17:34:40 / 21.04.26
64.50 -3.09% -2.06 64.50 0.0000
Schindler N
17:31:24 / 21.04.26
261.00 -0.76% -2.00 260.00 265.00
Schindler PS
17:31:24 / 21.04.26
271.60 -1.09% -3.00 270.00 280.00
SGS Rg
17:31:24 / 21.04.26
87.06 0.05% 0.04 86.00 88.90
SIG Group N
17:31:24 / 21.04.26
11.540 0.00% 0.00 11.380 11.800
Sika N
17:31:24 / 21.04.26
152.10 -0.03% -0.05 0.0000 154.60
SMI Expanded PR
17:31:24 / 21.04.26
1'808.11 -1.14% -20.92
SMI Expanded TR
17:31:24 / 21.04.26
3'697.84 -0.97% -36.15
Sonova N
17:31:24 / 21.04.26
185.40 -1.17% -2.20 185.10 192.00
Straumann N
17:31:24 / 21.04.26
89.36 -1.65% -1.50 89.00 91.00
Swiss Life N
17:33:18 / 21.04.26
944.00 0.11% 1.00 0.0000 944.00
Swiss Prime Site N
17:31:24 / 21.04.26
135.70 -0.29% -0.40 0.0000 137.00
Swiss Re N
17:31:24 / 21.04.26
133.35 0.76% 1.00 0.0000 0.0000
Swisscom N
17:31:24 / 21.04.26
658.50 -0.30% -2.00 0.0000 0.0000
Swissquote N
17:31:24 / 21.04.26
418.80 -2.83% -12.20 420.00 0.0000
Temenos N
17:31:24 / 21.04.26
76.95 0.85% 0.65 0.0000 0.0000
UBS N
17:37:42 / 21.04.26
33.49 -1.79% -0.61 34.25 0.0000
VAT N
17:31:24 / 21.04.26
582.00 0.48% 2.80 0.0000 590.00
77.28
-0.62%
511.00
-2.85%
75.36
-1.88%
116.10
-1.79%
944.40
0.47%
156.80
-0.38%
327.80
-1.21%
317.20
-1.15%
64.50
-3.09%
261.00
-0.76%
271.60
-1.09%
87.06
0.05%
11.54
0.00%
152.10
-0.03%
185.40
-1.17%
135.70
-0.29%
89.36
-1.65%
45.62
-0.91%
944.00
0.11%
133.35
0.76%
658.50
-0.30%
418.80
-2.83%
76.95
0.85%
33.49
-1.79%
582.00
0.48%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
17:38:39 / 21.04.26
75.36 -2.46% 2.56% -5.12% -1.46% 3.45% -13.04% -33.07%
Straumann N
17:31:24 / 21.04.26
89.36 -2.78% -20.47% 2.74% 10.92% -7.55% -7.99% -33.65%
Flughafen Zürich N
17:31:24 / 21.04.26
235.20 -2.86% 12.41% -5.62% -4.16% -4.23% 14.84% 41.88%
Temenos N
17:31:24 / 21.04.26
76.95 -4.15% 19.03% 4.20% 8.23% 5.77% 24.11% 18.92%
SGS Rg
17:31:24 / 21.04.26
87.06 -4.23% -4.25% 1.87% 2.88% -7.81% 13.27% 4.24%
Partners N
17:32:13 / 21.04.26
944.40 -4.32% -23.58% 7.12% 17.40% -10.10% -10.19% 9.43%
Galderma Group N
17:36:13 / 21.04.26
152.65 -4.35% 54.06% -3.08% 6.38% 3.14% 96.97% 0.00%
Logitech N
17:31:24 / 21.04.26
77.28 -4.64% 3.62% 3.59% 6.65% 6.98% 31.88% 52.95%
Zurich Insurance N
17:31:24 / 21.04.26
563.40 -6.08% 4.90% 1.95% 3.99% 3.87% -0.18% 30.50%
Sika N
17:31:24 / 21.04.26
152.10 -6.43% -29.49% 2.67% 16.46% 3.15% -21.40% -39.12%
Belimo N
17:31:24 / 21.04.26
724.50 -6.53% 21.77% -0.96% 13.11% -16.29% 35.17% 69.85%
Schindler N
17:31:24 / 21.04.26
261.00 -6.57% 6.26% -0.57% 3.78% -9.53% -2.79% 36.48%
Holcim N
17:37:15 / 21.04.26
71.90 -6.94% 62.74% -0.88% 9.74% -10.57% 61.97% 141.29%
Galenica N
17:31:24 / 21.04.26
88.75 -7.63% 21.39% -1.11% -1.11% -8.74% 6.73% 13.95%
UBS N
17:37:42 / 21.04.26
33.49 -7.74% 22.97% 0.03% 14.30% -11.19% 44.42% 86.64%
Givaudan N
17:38:41 / 21.04.26
2'856.00 -7.91% -26.95% -0.45% 8.72% -8.84% -24.78% -8.03%
Schindler PS
17:31:24 / 21.04.26
271.60 -8.22% 9.66% -0.95% 3.35% -10.60% -1.67% 37.23%
Richemont N
17:34:49 / 21.04.26
155.85 -8.34% 14.36% -0.32% 13.10% 1.96% 10.96% 4.89%
Lindt N
17:31:24 / 21.04.26
102'800.00 -8.68% 6.30% -4.90% -6.55% -8.87% -11.23% -4.58%
Sonova N
17:31:24 / 21.04.26
185.40 -9.42% -36.69% -0.27% 8.23% -13.04% -21.77% -33.99%
Swissquote N
17:31:24 / 21.04.26
418.80 -11.50% 23.85% -1.13% 9.35% -6.35% 7.16% 130.85%
Lindt PS
17:31:24 / 21.04.26
9'850.00 -11.82% 1.49% -6.19% -8.29% -9.47% -17.92% -8.18%
Geberit N
17:31:24 / 21.04.26
541.00 -12.23% 5.67% -1.06% 0.97% -9.38% 0.22% 8.28%
Barry Callebaut N
17:31:24 / 21.04.26
1'071.00 -15.77% -8.64% -17.68% -19.65% -17.93% 42.14% -41.92%
Adecco N
17:31:24 / 21.04.26
18.950 -18.60% -15.83% 2.05% 4.06% -13.39% -13.47% -38.21%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:38:39 / 21.04.26
75.36 -1.88% 77.00
12:15
75.36
17:31
84.65
02.03.26
70.29
26.01.26
3'243'847
Novartis N
17:31:24 / 21.04.26
116.10 -1.79% 117.80
11:20
115.50
15:42
131.00
27.02.26
107.68
05.01.26
2'247'678
Partners N
17:32:13 / 21.04.26
944.40 0.47% 955.40
13:32
940.80
17:06
1'097.50
16.01.26
776.00
23.03.26
53'684
PSP N
17:31:24 / 21.04.26
156.80 -0.38% 157.90
11:34
156.70
17:13
168.40
05.03.26
140.80
05.01.26
45'562
Richemont N
17:34:49 / 21.04.26
155.85 -1.17% 158.95
09:01
155.55
17:06
180.00
15.01.26
127.20
23.03.26
647'444
Roche I
17:31:24 / 21.04.26
327.80 -1.21% 331.00
11:12
325.40
15:42
381.88
24.02.26
301.20
23.03.26
21'893
Roche PS
17:38:23 / 21.04.26
317.20 -1.15% 320.30
11:12
314.90
15:42
374.90
24.02.26
291.00
23.03.26
560'311
Sandoz Group N
17:34:40 / 21.04.26
64.50 -3.09% 66.28
09:50
64.38
17:06
72.70
25.02.26
56.94
05.01.26
564'877
Schindler N
17:31:24 / 21.04.26
261.00 -0.76% 262.50
09:01
260.50
16:51
299.00
05.02.26
244.50
26.03.26
9'843
Schindler PS
17:31:24 / 21.04.26
271.60 -1.09% 274.60
09:01
271.60
16:52
314.20
05.02.26
255.00
26.03.26
79'984
SGS Rg
17:31:24 / 21.04.26
87.06 0.05% 87.56
12:44
86.50
17:03
97.48
27.02.26
81.36
02.04.26
366'939
SIG Group N
17:31:24 / 21.04.26
11.540 0.00% 11.700
11:24
11.470
12:19
12.900
12.02.26
10.510
23.03.26
650'608
Sika N
17:31:24 / 21.04.26
152.10 -0.03% 154.30
09:50
151.50
17:01
166.65
12.01.26
120.35
23.03.26
281'475
SMI Expanded PR
17:31:24 / 21.04.26
1'808.11 -1.14% 1'827.59
11:55
1'804.42
17:05
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:31:24 / 21.04.26
3'697.84 -0.97% 3'737.67
11:55
3'690.28
17:05
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:31:24 / 21.04.26
185.40 -1.17% 189.70
09:01
185.40
17:31
226.20
22.01.26
163.00
23.03.26
145'546
Straumann N
17:31:24 / 21.04.26
89.36 -1.65% 91.48
09:01
89.12
17:01
104.50
18.02.26
73.02
23.03.26
196'826
Swiss Life N
17:33:18 / 21.04.26
944.00 0.11% 949.00
11:10
940.20
09:01
949.00
21.04.26
793.00
12.03.26
56'137
Swiss Prime Site N
17:31:24 / 21.04.26
135.70 -0.29% 136.90
12:00
135.70
17:31
147.60
27.02.26
120.30
13.01.26
65'214
Swiss Re N
17:31:24 / 21.04.26
133.35 0.76% 133.65
11:25
132.10
09:06
138.70
27.02.26
121.05
27.01.26
786'609
Swisscom N
17:31:24 / 21.04.26
658.50 -0.30% 659.50
11:12
655.50
09:10
727.00
10.03.26
570.50
05.01.26
48'716
Swissquote N
17:31:24 / 21.04.26
418.80 -2.83% 431.80
09:01
417.00
17:05
509.00
06.01.26
362.00
23.03.26
24'899
Temenos N
17:31:24 / 21.04.26
76.95 0.85% 78.45
14:14
75.85
09:14
87.00
15.01.26
62.15
04.02.26
126'357
UBS N
17:37:42 / 21.04.26
33.49 -1.79% 33.68
15:46
33.29
09:05
38.39
13.01.26
28.25
23.03.26
4'361'493
VAT N
17:31:24 / 21.04.26
582.00 0.48% 591.20
09:01
577.20
17:06
592.00
17.04.26
401.00
05.01.26
51'230

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.04.26
13'134.14 -1.13%
Eurozone 50
17:30 / 21.04.26
613.41 -0.79%
L&S Dax
22:58 / 21.04.26
24'195.00 -1.20%
S&P 500 (ETF SPY)
02:04 / 22.04.26
704.08 -0.65%
VSMI Vola-Index
17:20 / 21.04.26
17.651 7.21%
EUR/CHF
04:30 / 22.04.26
0.9166 -0.04%
USD/CHF
04:30 / 22.04.26
0.7803 -0.12%
Gold 1 Uz
04:30 / 22.04.26
4'756.16 0.92%
Rohöl Brent
23:00 / 21.04.26
99.21 5.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.04.26
13'134.14 -1.13%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 21.04.26
190.10 1.47%
Swiss Re N
17:31 / 21.04.26
133.35 0.76%
Partners N
17:32 / 21.04.26
944.40 0.47%
Swiss Life N
17:33 / 21.04.26
944.00 0.11%
Sika N
17:31 / 21.04.26
152.10 -0.03%

Flop 5zur Gesamtübersicht

Lonza N
17:31 / 21.04.26
511.00 -2.85%
Nestlé N
17:38 / 21.04.26
75.36 -1.88%
Novartis N
17:31 / 21.04.26
116.10 -1.79%
UBS N
17:37 / 21.04.26
33.49 -1.79%
Givaudan N
17:38 / 21.04.26
2'856.00 -1.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.04.26
18'595.09 -0.91%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:31 / 21.04.26
0.3990 22.58%
Addex N
17:39 / 21.04.26
0.0470 8.29%
EvoNext Hldgs N
17:31 / 21.04.26
0.9100 6.56%
BioVersys N
17:31 / 21.04.26
29.90 6.41%
HT5 N
17:31 / 21.04.26
4.200 5.00%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
StarragTornos N
17:31 / 21.04.26
34.10 -4.48%
Xlife Sciences N
17:36 / 21.04.26
21.50 -4.44%
Flughafen Zürich N
17:31 / 21.04.26
235.20 -3.84%
Kuros Bio N
17:31 / 21.04.26
23.02 -3.76%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.04.26
2'120.22 -1.04%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 21.04.26
190.10 1.47%
Helvetia Baloise N
17:38 / 21.04.26
224.20 0.81%
Swiss Re N
17:31 / 21.04.26
133.35 0.76%
VAT N
17:31 / 21.04.26
582.00 0.48%
Partners N
17:32 / 21.04.26
944.40 0.47%

Flop 5zur Gesamtübersicht

Lindt PS
17:31 / 21.04.26
9'850.00 -3.62%
Sandoz Group N
17:34 / 21.04.26
64.50 -3.09%
Lonza N
17:31 / 21.04.26
511.00 -2.85%
Nestlé N
17:38 / 21.04.26
75.36 -1.88%
Novartis N
17:31 / 21.04.26
116.10 -1.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.04.26
2'998.22 -1.22%

Top 5zur Gesamtübersicht

Temenos N
17:31 / 21.04.26
76.95 0.85%
Helvetia Baloise N
17:38 / 21.04.26
224.20 0.81%
Adecco N
17:31 / 21.04.26
18.950 0.69%
The Swatch Group I
17:32 / 21.04.26
185.75 0.54%
VAT N
17:31 / 21.04.26
582.00 0.48%

Flop 5zur Gesamtübersicht

Flughafen Zürich N
17:31 / 21.04.26
235.20 -3.84%
Avolta N
17:31 / 21.04.26
50.35 -3.73%
Lindt PS
17:31 / 21.04.26
9'850.00 -3.62%
Lindt N
17:31 / 21.04.26
102'800.00 -3.29%
Sandoz Group N
17:34 / 21.04.26
64.50 -3.09%

Management Transaktionen

Titel Typ Mio. Kurs
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29
17.04.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 56.00
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Givaudan SA Verk. 0.05 2'890.00
16.04.26 Compagnie Financière Tradition SA Verk. 0.21 284.00
16.04.26 Sensirion Holding AG Verk. 0.10 68.83

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