×

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
  • 21.10.2026 - 14:48:13
  • 4'074.50
  • 0.27%
  • 10.84
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
14:48:02 / 21.10.26
83.20 0.11% 0.09 83.20 83.22 782'535
Novartis N
14:48:02 / 21.10.26
126.44 -0.05% -0.06 126.44 126.48 740'521
Partners N
14:46:05 / 21.10.26
611.00 -0.07% -0.40 610.60 610.80 20'956
PSP N
14:46:50 / 21.10.26
148.10 0.95% 1.40 148.10 148.30 20'164
Richemont N
14:47:49 / 21.10.26
176.10 0.06% 0.10 176.10 176.15 79'221
Roche I
14:44:30 / 21.10.26
395.40 -0.05% -0.20 395.80 396.20 7'011
Roche PS
14:48:02 / 21.10.26
389.80 -0.03% -0.10 389.70 389.90 292'561
Sandoz Group N
14:48:14 / 21.10.26
78.12 1.30% 1.00 78.10 78.12 216'876
Schindler N
14:44:24 / 21.10.26
264.50 0.95% 2.50 264.50 265.00 5'969
Schindler PS
14:45:40 / 21.10.26
270.80 0.59% 1.60 270.80 271.00 15'945
SGS Rg
14:45:02 / 21.10.26
99.76 0.79% 0.78 99.76 99.78 81'820
SIG Group N
14:47:17 / 21.10.26
13.850 0.00% 0.00 13.850 13.870 49'310
Sika N
14:48:08 / 21.10.26
185.35 0.46% 0.85 185.35 185.45 66'018
SMI Expanded PR
14:48:15 / 21.10.26
1'982.37 0.27% 5.27
SMI Expanded TR
14:48:15 / 21.10.26
4'074.49 0.27% 10.83
Sonova N
14:44:56 / 21.10.26
277.80 -0.29% -0.80 277.60 277.80 37'625
Straumann N
14:48:12 / 21.10.26
95.88 2.37% 2.22 95.92 95.96 106'726
Swiss Life N
14:44:56 / 21.10.26
937.20 0.84% 7.80 937.40 937.60 13'580
Swiss Prime Site N
14:45:45 / 21.10.26
124.60 1.14% 1.40 124.50 124.70 13'703
Swiss Re N
14:47:50 / 21.10.26
151.95 -0.20% -0.30 151.90 152.00 129'788
Swisscom N
14:36:45 / 21.10.26
668.50 -0.15% -1.00 668.50 669.00 8'231
Swissquote Grp Rg
14:48:06 / 21.10.26
35.98 2.39% 0.84 36.00 36.02 120'657
Temenos N
14:45:41 / 21.10.26
73.40 1.03% 0.75 73.40 73.50 16'402
The Swatch Group I
14:37:35 / 21.10.26
184.75 -0.24% -0.45 184.75 184.90 13'020
UBS N
14:47:42 / 21.10.26
39.31 0.54% 0.21 39.30 39.31 1'151'252
Logitech N
90.10
1.26%
Lonza N
619.40
-0.90%
Nestlé N
83.20
0.11%
Novartis N
126.44
-0.05%
Partners N
611.00
-0.07%
PSP N
148.10
0.95%
Roche I
395.40
-0.05%
Roche PS
389.80
-0.03%
Sandoz Group N
78.12
1.30%
Schindler N
264.50
0.95%
Schindler PS
270.80
0.59%
SGS Rg
99.76
0.79%
SIG Group N
13.85
0.00%
Sika N
185.35
0.46%
Sonova N
277.80
-0.29%
Swiss Prime Site N
124.60
1.14%
Straumann N
95.88
2.37%
Sunrise N
42.42
0.24%
Swiss Life N
937.20
0.84%
Swiss Re N
151.95
-0.20%
Swisscom N
668.50
-0.15%
Swissquote Grp Rg
35.98
2.39%
Temenos N
73.40
1.03%
The Swatch Group I
184.75
-0.24%
UBS N
39.31
0.54%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
14:48:02 / 21.10.26 		83.20 5.55% 10.99% 5.46% 7.91% 0.59% 1.66% -15.61%
Zurich Insurance N
14:46:13 / 21.10.26 		622.60 2.96% 15.00% 5.24% 6.65% 0.87% 10.12% 48.51%
Helvetia Baloise N
14:44:44 / 21.10.26 		217.20 2.58% 43.64% 5.44% 0.65% 1.50% 11.04% 82.02%
Richemont N
14:47:49 / 21.10.26 		176.10 2.30% 27.63% 1.32% 3.35% -6.58% 9.96% 67.70%
PSP N
14:46:50 / 21.10.26 		148.10 2.23% 13.81% 3.35% 0.41% 1.09% 5.33% 36.72%
Swiss Life N
14:44:56 / 21.10.26 		937.20 1.37% 32.85% 3.28% 3.54% -0.62% 8.95% 66.98%
Straumann N
14:48:12 / 21.10.26 		95.88 0.21% -18.02% 3.59% -1.38% -6.28% 7.20% -16.08%
Swiss Prime Site N
14:45:45 / 21.10.26 		124.60 0.00% 24.70% 3.49% -0.64% -4.52% 8.63% 50.34%
Sunrise N
14:40:36 / 21.10.26 		42.42 -0.24% 7.63% 3.16% 4.59% -1.76% -6.56% 0.00%
Belimo N
14:47:44 / 21.10.26 		783.50 -3.39% 25.85% -2.06% -4.33% -1.69% -3.63% 96.79%
Avolta N
14:47:38 / 21.10.26 		45.24 -4.54% 23.83% 4.58% 5.11% -8.50% 8.65% 47.44%
Schindler N
14:44:24 / 21.10.26 		264.50 -6.93% 5.86% 1.73% 3.32% 5.59% -8.32% 51.36%
Adecco N
14:46:40 / 21.10.26 		23.28 -8.65% -5.55% 9.92% -5.75% -2.27% 4.86% -37.51%
Temenos N
14:45:41 / 21.10.26 		73.40 -8.73% 13.34% 3.09% 6.92% 7.23% 15.05% 16.95%
Schindler PS
14:45:40 / 21.10.26 		270.80 -10.03% 7.51% 1.65% 3.60% 4.96% -10.27% 51.02%
Geberit N
14:45:59 / 21.10.26 		557.60 -10.04% 8.32% 2.80% 2.80% 5.57% -9.10% 33.70%
Galenica N
14:47:21 / 21.10.26 		88.25 -10.13% 18.09% 3.04% 7.36% 0.00% -1.73% 32.83%
Barry Callebaut N
14:46:02 / 21.10.26 		1'171.00 -11.49% -3.99% 11.63% 4.93% 1.91% -3.86% -14.87%
Alcon N
14:44:56 / 21.10.26 		55.74 -11.88% -27.49% 4.42% 3.18% -2.45% -8.50% -13.84%
Holcim N
14:47:43 / 21.10.26 		64.88 -16.51% 46.01% 0.93% -4.17% -11.92% -5.04% 132.25%
Flughafen Zürich N
14:46:44 / 21.10.26 		197.90 -21.17% -8.78% 4.10% -2.51% -15.43% -16.00% 18.51%
Lindt N
14:24:18 / 21.10.26 		87'000.00 -25.26% -13.00% 6.62% -2.58% -10.22% -33.69% -10.12%
Amrize N
14:48:06 / 21.10.26 		32.18 -26.60% 0.00% 6.73% 2.35% -20.68% -16.89% 0.00%
Lindt PS
14:48:14 / 21.10.26 		8'420.00 -26.92% -15.89% 7.40% -2.09% -11.88% -36.60% -13.35%
Swissquote Grp Rg
14:48:06 / 21.10.26 		35.98 -27.84% 0.98% 2.27% -8.21% -16.91% -25.48% 118.94%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
14:48:02 / 21.10.26 		83.20 0.11% 83.51
13:19 		82.57
09:11 		87.09
22.07.26 		70.29
26.01.26 		782'535
Novartis N
14:48:02 / 21.10.26 		126.44 -0.05% 127.00
11:33 		125.72
09:01 		132.68
03.09.26 		107.68
05.01.26 		740'521
Partners N
14:46:05 / 21.10.26 		611.00 -0.07% 611.00
14:46 		601.60
09:14 		1'097.50
16.01.26 		582.60
08.10.26 		20'956
PSP N
14:46:50 / 21.10.26 		148.10 0.95% 148.40
14:06 		146.60
09:01 		168.40
05.03.26 		140.40
18.08.26 		20'164
Richemont N
14:47:49 / 21.10.26 		176.10 0.06% 176.60
09:03 		174.95
12:14 		202.20
11.08.26 		127.20
23.03.26 		79'221
Roche I
14:44:30 / 21.10.26 		395.40 -0.05% 397.60
11:35 		392.80
09:31 		397.60
21.10.26 		301.20
23.03.26 		7'011
Roche PS
14:48:02 / 21.10.26 		389.80 -0.03% 391.10
12:16 		386.50
09:34 		391.10
21.10.26 		291.00
23.03.26 		292'561
Sandoz Group N
14:48:14 / 21.10.26 		78.12 1.30% 78.40
12:47 		76.52
09:01 		78.40
21.10.26 		56.94
05.01.26 		216'876
Schindler N
14:44:24 / 21.10.26 		264.50 0.95% 265.00
13:55 		260.50
09:15 		299.00
05.02.26 		238.00
22.07.26 		5'969
Schindler PS
14:45:40 / 21.10.26 		270.80 0.59% 271.20
12:46 		266.60
09:15 		314.20
05.02.26 		246.60
22.07.26 		15'945
SGS Rg
14:45:02 / 21.10.26 		99.76 0.79% 99.96
12:02 		98.82
09:01 		99.96
21.10.26 		81.36
02.04.26 		81'820
SIG Group N
14:47:17 / 21.10.26 		13.850 0.00% 13.880
13:52 		13.660
09:05 		15.810
05.08.26 		10.510
23.03.26 		49'310
Sika N
14:48:08 / 21.10.26 		185.35 0.46% 185.45
13:26 		182.15
09:04 		197.60
06.08.26 		120.35
23.03.26 		66'018
SMI Expanded PR
14:48:15 / 21.10.26 		1'982.37 0.27% 1'984.09
11:34 		1'971.56
09:12 		2'007.44
11.08.26 		1'659.95
23.03.26
SMI Expanded TR
14:48:15 / 21.10.26 		4'074.49 0.27% 4'078.04
11:34 		4'052.27
09:12 		4'121.10
11.08.26 		3'349.10
23.03.26
Sonova N
14:44:56 / 21.10.26 		277.80 -0.29% 280.00
09:34 		275.60
13:48 		281.00
20.10.26 		163.00
23.03.26 		37'625
Straumann N
14:48:12 / 21.10.26 		95.88 2.37% 95.90
14:48 		93.20
09:01 		109.80
01.07.26 		73.02
23.03.26 		106'726
Swiss Life N
14:44:56 / 21.10.26 		937.20 0.84% 937.40
14:34 		930.20
09:06 		962.20
05.08.26 		793.00
12.03.26 		13'580
Swiss Prime Site N
14:45:45 / 21.10.26 		124.60 1.14% 124.70
13:54 		123.00
09:01 		147.60
27.02.26 		118.60
01.10.26 		13'703
Swiss Re N
14:47:50 / 21.10.26 		151.95 -0.20% 152.80
11:14 		151.15
09:01 		152.85
20.10.26 		114.05
02.06.26 		129'788
Swisscom N
14:36:45 / 21.10.26 		668.50 -0.15% 669.00
14:36 		661.50
09:46 		727.00
10.03.26 		570.50
05.01.26 		8'231
Swissquote Grp Rg
14:48:06 / 21.10.26 		35.98 2.39% 36.10
11:34 		34.98
09:03 		50.90
06.01.26 		33.36
07.10.26 		120'657
Temenos N
14:45:41 / 21.10.26 		73.40 1.03% 73.40
14:45 		72.10
09:10 		87.00
15.01.26 		59.20
23.07.26 		16'402
The Swatch Group I
14:37:35 / 21.10.26 		184.75 -0.24% 185.40
11:35 		183.50
09:07 		223.10
02.06.26 		161.00
19.03.26 		13'020
UBS N
14:47:42 / 21.10.26 		39.31 0.54% 39.31
14:45 		38.84
09:11 		45.04
08.09.26 		28.25
23.03.26 		1'151'252

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:48 / 21.10.26
14'501.84 0.16%
Eurozone 50
15:03 / 21.10.26
633.06 1.30%
L&S Dax
15:03 / 21.10.26
25'635.00 0.80%
S&P 500 (ETF SPY)
02:04 / 21.10.26
769.05 0.34%
VSMI Vola-Index
14:48 / 21.10.26
15.677 -1.23%
EUR/CHF
15:03 / 21.10.26
0.9253 -0.19%
USD/CHF
15:03 / 21.10.26
0.8238 -0.15%
Gold 1 Uz
15:03 / 21.10.26
4'134.22 0.22%
Rohöl Brent
15:03 / 21.10.26
107.90 -1.10%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:48 / 21.10.26
14'502.08 0.16%

Top 5zur Gesamtübersicht

Sandoz Group N
14:48 / 21.10.26
78.12 1.30%
Logitech N
14:47 / 21.10.26
90.10 1.26%
Swiss Life N
14:44 / 21.10.26
937.20 0.84%
ABB N
14:48 / 21.10.26
71.50 0.76%
Amrize N
14:48 / 21.10.26
32.18 0.63%

Flop 5zur Gesamtübersicht

Lonza N
14:47 / 21.10.26
619.40 -0.90%
Givaudan N
14:48 / 21.10.26
3'942.00 -0.45%
Swiss Re N
14:47 / 21.10.26
151.95 -0.20%
Partners N
14:48 / 21.10.26
610.80 -0.10%
Holcim N
14:47 / 21.10.26
64.88 -0.06%
NAME INTRADAY KURS +/-%
SPI
14:48 / 21.10.26
20'458.63 0.29%

Top 5zur Gesamtübersicht

Adecco N
14:46 / 21.10.26
23.28 10.23%
GAM N
13:38 / 21.10.26
0.0698 8.05%
Comet N
14:47 / 21.10.26
359.00 4.48%
EvoNext Hldgs N
12:22 / 21.10.26
2.400 4.35%
Sensirion N
14:41 / 21.10.26
87.10 4.31%

Flop 5zur Gesamtübersicht

Schlatter N
13:10 / 21.10.26
20.00 -4.76%
Pierer Mobility
14:43 / 21.10.26
31.60 -4.24%
Forbo N
14:40 / 21.10.26
916.00 -3.78%
Zug Estates N
14:40 / 21.10.26
2'170.00 -3.56%
Bachem N-B-
14:47 / 21.10.26
83.70 -2.67%
NAME INTRADAY KURS +/-%
SLI
14:48 / 21.10.26
2'322.19 0.25%

Top 5zur Gesamtübersicht

Straumann N
14:48 / 21.10.26
95.88 2.37%
VAT N
14:48 / 21.10.26
614.20 2.26%
Sandoz Group N
14:48 / 21.10.26
78.12 1.30%
Logitech N
14:47 / 21.10.26
90.10 1.26%
Helvetia Baloise N
14:44 / 21.10.26
217.20 1.21%

Flop 5zur Gesamtübersicht

Lonza N
14:48 / 21.10.26
619.20 -0.93%
Lindt PS
14:48 / 21.10.26
8'420.00 -0.59%
Givaudan N
14:48 / 21.10.26
3'942.00 -0.45%
Sonova N
14:44 / 21.10.26
277.80 -0.29%
Swiss Re N
14:47 / 21.10.26
151.95 -0.20%
NAME INTRADAY KURS +/-%
SMIM
14:48 / 21.10.26
3'166.49 0.86%

Top 5zur Gesamtübersicht

Adecco N
14:46 / 21.10.26
23.28 10.23%
Belimo N
14:47 / 21.10.26
783.50 3.84%
Accelleron N
14:46 / 21.10.26
68.30 2.63%
Swissquote Grp Rg
14:48 / 21.10.26
35.98 2.39%
Straumann N
14:48 / 21.10.26
95.88 2.37%

Flop 5zur Gesamtübersicht

Lindt PS
14:48 / 21.10.26
8'420.00 -0.59%
Flughafen Zürich N
14:46 / 21.10.26
197.90 -0.30%
Sonova N
14:44 / 21.10.26
277.80 -0.29%
DSM Firmenich N
14:30 / 21.10.26
99.50 -0.25%
The Swatch Group I
14:37 / 21.10.26
184.75 -0.24%

Management Transaktionen

Titel Typ Mio. Kurs
14.10.26 EFG International AG Kauf 0.50 16.01
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
Mr Market

Lindt & Sprüngli braucht einen richtigen Neuanfang

Der Schokoladenhersteller entlässt nach schwierigen Monaten CEO Adalbert Lechner. Damit ist es nicht getan. Zudem: DKSH verstärkt sich, bei Sulzer läuft es wie geschmiert, Lonza strebt weiter nach oben, H+S überrascht mit der Industriesparte und Temenos muss liefern.

20.10.2026