×

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
  • 20.04.2026 - 17:30:55
  • 3'733.99
  • -0.57%
  • -21.34
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:38:00 / 20.04.26
76.80 -2.81% -2.22 0.0000 0.0000
Novartis N
17:39:58 / 20.04.26
118.22 -0.50% -0.60 0.0000 0.0000
Partners N
17:36:41 / 20.04.26
940.00 -0.97% -9.20 942.00 942.00
PSP N
17:30:55 / 20.04.26
157.40 -0.32% -0.50 157.00 158.80
Richemont N
17:39:11 / 20.04.26
157.70 -1.44% -2.30 156.00 159.00
Roche I
17:37:28 / 20.04.26
331.80 -0.12% -0.40 0.0000 332.00
Roche PS
17:30:55 / 20.04.26
320.90 0.28% 0.90 0.0000 0.0000
Sandoz Group N
17:30:55 / 20.04.26
66.56 -0.89% -0.60 0.0000 0.0000
Schindler N
17:30:55 / 20.04.26
263.00 -1.13% -3.00 260.00 266.50
Schindler PS
17:30:55 / 20.04.26
274.60 -0.72% -2.00 0.0000 0.0000
SGS Rg
17:30:55 / 20.04.26
87.02 -2.38% -2.12 86.80 0.0000
SIG Group N
17:30:55 / 20.04.26
11.540 -1.62% -0.19 0.0000 11.690
Sika N
17:32:14 / 20.04.26
152.15 -3.21% -5.05 0.0000 0.0000
SMI Expanded PR
17:30:55 / 20.04.26
1'829.03 -1.08% -19.99
SMI Expanded TR
17:30:55 / 20.04.26
3'733.99 -0.57% -21.34
Sonova N
17:30:55 / 20.04.26
187.60 -2.04% -3.90 187.30 0.0000
Straumann N
17:35:35 / 20.04.26
90.86 -1.65% -1.52 92.00 91.20
Swiss Life N
17:30:55 / 20.04.26
943.00 0.32% 3.00 0.0000 943.00
Swiss Prime Site N
17:30:55 / 20.04.26
136.10 -0.51% -0.70 135.00 136.90
Swiss Re N
17:37:39 / 20.04.26
132.35 0.61% 0.80 0.0000 0.0000
Swisscom N
17:39:12 / 20.04.26
660.50 1.54% 10.00 0.0000 665.00
Swissquote N
17:30:55 / 20.04.26
431.00 -1.15% -5.00 0.0000 430.00
Temenos N
17:30:55 / 20.04.26
76.30 -3.23% -2.55 75.00 79.80
UBS N
17:33:27 / 20.04.26
34.10 -1.02% -0.35 0.0000 0.0000
VAT N
17:30:55 / 20.04.26
579.20 -2.16% -12.80 0.0000 0.0000
77.76
-1.37%
526.00
-3.20%
76.80
-2.81%
118.22
-0.50%
940.00
-0.97%
157.40
-0.32%
331.80
-0.12%
320.90
0.28%
66.56
-0.89%
263.00
-1.13%
274.60
-0.72%
87.02
-2.38%
11.54
-1.62%
152.15
-3.21%
187.60
-2.04%
136.10
-0.51%
90.86
-1.65%
46.04
0.83%
943.00
0.32%
132.35
0.61%
660.50
1.54%
431.00
-1.15%
76.30
-3.23%
34.10
-1.02%
579.20
-2.16%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Re N
17:37:39 / 20.04.26
132.35 -0.98% 0.27% -0.64% 3.56% 8.57% -7.23% 54.18%
Straumann N
17:35:35 / 20.04.26
90.86 -1.16% -19.14% 7.10% 19.21% -5.55% -4.68% -33.03%
Flughafen Zürich N
17:37:47 / 20.04.26
244.60 -1.27% 14.25% -0.97% 0.49% 0.16% 21.51% 45.04%
Belimo N
17:30:55 / 20.04.26
730.00 -1.54% 28.27% 0.76% 10.94% -16.48% 42.28% 76.05%
SGS Rg
17:30:55 / 20.04.26
87.02 -1.89% -1.91% 3.60% 2.52% -7.09% 15.92% 7.06%
Roche PS
17:30:55 / 20.04.26
320.90 -2.50% 25.24% 1.17% 5.59% -8.45% 25.20% 15.13%
Galderma Group N
17:37:28 / 20.04.26
155.05 -3.24% 55.85% -2.42% 8.81% 3.78% 99.68% 0.00%
Logitech N
17:30:55 / 20.04.26
77.76 -3.31% 5.06% 6.32% 9.58% 6.46% 34.63% 48.70%
Sika N
17:32:14 / 20.04.26
152.15 -3.32% -27.15% 10.86% 18.50% 3.61% -19.61% -34.80%
Partners N
17:36:41 / 20.04.26
940.00 -3.38% -22.83% 8.39% 16.77% -10.60% -10.28% 12.38%
Holcim N
17:30:55 / 20.04.26
72.36 -4.78% 66.52% 0.44% 12.47% -8.50% 66.03% 148.75%
Schindler N
17:30:55 / 20.04.26
263.00 -5.51% 7.47% 0.77% 4.57% -8.68% 0.00% 40.74%
Givaudan N
17:33:20 / 20.04.26
2'897.00 -5.79% -25.26% 3.69% 9.07% -8.38% -21.55% -3.80%
UBS N
17:33:27 / 20.04.26
34.10 -6.79% 24.23% 3.18% 15.95% -8.60% 49.85% 83.98%
Zurich Insurance N
17:39:55 / 20.04.26
565.20 -6.98% 3.90% 2.80% 5.21% 4.40% 0.00% 34.41%
Richemont N
17:39:11 / 20.04.26
157.70 -7.00% 16.03% 3.14% 15.11% 3.31% 16.87% 9.36%
Sonova N
17:30:55 / 20.04.26
187.60 -7.53% -35.37% 2.35% 11.63% -14.57% -19.23% -31.61%
Schindler PS
17:30:55 / 20.04.26
274.60 -7.55% 10.46% 0.37% 4.73% -9.55% 0.95% 41.27%
Galenica N
17:30:55 / 20.04.26
90.25 -7.93% 20.98% -0.44% 0.00% -6.53% 7.34% 13.64%
Lindt N
17:30:55 / 20.04.26
106'300.00 -8.08% 7.00% -1.76% -1.94% -5.60% -8.23% -2.90%
Geberit N
17:30:55 / 20.04.26
543.80 -9.55% 8.90% -0.04% 1.49% -8.73% 1.67% 12.80%
Swissquote N
17:30:55 / 20.04.26
431.00 -10.47% 25.29% 5.28% 12.30% -3.49% 13.60% 133.78%
Lindt PS
17:36:59 / 20.04.26
10'220.00 -11.22% 2.18% -2.76% -3.58% -5.81% -15.03% -6.71%
Adecco N
17:34:36 / 20.04.26
18.820 -13.88% -10.96% 2.56% 3.18% -15.68% -7.82% -40.74%
Barry Callebaut N
17:34:38 / 20.04.26
1'100.00 -16.92% -9.88% -14.73% -16.22% -15.25% 43.14% -41.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:38:00 / 20.04.26
76.80 -2.81% 76.80
17:30
75.80
09:00
84.65
02.03.26
70.29
26.01.26
4'412'919
Novartis N
17:39:58 / 20.04.26
118.22 -0.50% 118.48
09:00
117.56
13:42
131.00
27.02.26
107.68
05.01.26
1'900'973
Partners N
17:36:41 / 20.04.26
940.00 -0.97% 943.80
09:08
925.00
09:00
1'097.50
16.01.26
776.00
23.03.26
82'670
PSP N
17:30:55 / 20.04.26
157.40 -0.32% 159.10
09:07
156.90
17:17
168.40
05.03.26
140.80
05.01.26
61'571
Richemont N
17:39:11 / 20.04.26
157.70 -1.44% 158.35
09:09
156.10
14:57
180.00
15.01.26
127.20
23.03.26
732'456
Roche I
17:37:28 / 20.04.26
331.80 -0.12% 331.80
17:30
327.20
09:54
381.88
24.02.26
301.20
23.03.26
30'001
Roche PS
17:30:55 / 20.04.26
320.90 0.28% 320.90
17:30
316.10
09:55
374.90
24.02.26
291.00
23.03.26
885'417
Sandoz Group N
17:30:55 / 20.04.26
66.56 -0.89% 66.56
17:30
65.50
09:53
72.70
25.02.26
56.94
05.01.26
594'236
Schindler N
17:30:55 / 20.04.26
263.00 -1.13% 264.50
09:01
260.50
13:57
299.00
05.02.26
244.50
26.03.26
24'083
Schindler PS
17:30:55 / 20.04.26
274.60 -0.72% 276.20
09:01
272.20
15:06
314.20
05.02.26
255.00
26.03.26
145'067
SGS Rg
17:30:55 / 20.04.26
87.02 -2.38% 88.40
09:08
86.42
09:00
97.48
27.02.26
81.36
02.04.26
706'891
SIG Group N
17:30:55 / 20.04.26
11.540 -1.62% 11.590
09:00
11.350
11:13
12.900
12.02.26
10.510
23.03.26
1'038'682
Sika N
17:32:14 / 20.04.26
152.15 -3.21% 154.90
09:03
151.75
16:11
166.65
12.01.26
120.35
23.03.26
659'306
SMI Expanded PR
17:30:55 / 20.04.26
1'829.03 -1.08% 1'829.03
17:30
1'817.71
15:01
1'930.63
27.02.26
1'659.95
23.03.26
SMI Expanded TR
17:30:55 / 20.04.26
3'733.99 -0.57% 3'733.99
17:30
3'710.88
15:01
3'854.88
27.02.26
3'349.10
23.03.26
Sonova N
17:30:55 / 20.04.26
187.60 -2.04% 189.70
09:01
187.60
15:00
226.20
22.01.26
163.00
23.03.26
145'058
Straumann N
17:35:35 / 20.04.26
90.86 -1.65% 91.16
16:28
89.50
09:50
104.50
18.02.26
73.02
23.03.26
374'069
Swiss Life N
17:30:55 / 20.04.26
943.00 0.32% 943.00
17:30
932.00
10:44
943.00
17.04.26
793.00
12.03.26
78'430
Swiss Prime Site N
17:30:55 / 20.04.26
136.10 -0.51% 137.90
09:06
136.00
17:11
147.60
27.02.26
120.30
13.01.26
143'859
Swiss Re N
17:37:39 / 20.04.26
132.35 0.61% 132.60
15:59
130.55
10:06
138.70
27.02.26
121.05
27.01.26
630'207
Swisscom N
17:39:12 / 20.04.26
660.50 1.54% 660.50
17:30
653.00
09:00
727.00
10.03.26
570.50
05.01.26
77'675
Swissquote N
17:30:55 / 20.04.26
431.00 -1.15% 432.60
16:49
421.00
09:00
509.00
06.01.26
362.00
23.03.26
26'692
Temenos N
17:30:55 / 20.04.26
76.30 -3.23% 78.15
09:00
75.55
13:17
87.00
15.01.26
62.15
04.02.26
172'919
UBS N
17:33:27 / 20.04.26
34.10 -1.02% 34.20
09:00
33.74
09:30
38.39
13.01.26
28.25
23.03.26
5'880'842
VAT N
17:30:55 / 20.04.26
579.20 -2.16% 586.20
09:05
577.20
17:07
592.00
17.04.26
401.00
05.01.26
64'770

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%
Eurozone 50
17:30 / 20.04.26
618.26 -1.09%
L&S Dax
22:59 / 20.04.26
24'490.00 -0.12%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
17:20 / 20.04.26
16.464 4.88%
EUR/CHF
02:52 / 21.04.26
0.9174 -0.02%
USD/CHF
02:52 / 21.04.26
0.7787 0.03%
Gold 1 Uz
02:52 / 21.04.26
4'823.86 0.06%
Rohöl Brent
23:00 / 20.04.26
94.27 -0.34%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%
Swiss Life N
17:30 / 20.04.26
943.00 0.32%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.04.26
18'765.28 -0.58%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Molecular N
17:30 / 20.04.26
3.500 7.03%
Calida N
17:30 / 20.04.26
16.380 5.95%
Peach Property N
17:30 / 20.04.26
5.270 5.40%
HT5 N
17:38 / 20.04.26
4.000 5.26%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 20.04.26
0.0826 -8.22%
EvoNext Hldgs N
17:30 / 20.04.26
0.8540 -7.17%
Schlatter N
17:19 / 20.04.26
17.900 -6.28%
BioVersys N
17:36 / 20.04.26
28.10 -6.02%
Adecco N
17:34 / 20.04.26
18.820 -5.47%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.04.26
2'142.50 -1.16%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.04.26
3'035.11 -1.18%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Barry Callebaut N
17:34 / 20.04.26
1'100.00 1.38%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Sunrise N
17:30 / 20.04.26
46.04 0.83%
Galenica N
17:30 / 20.04.26
90.25 0.33%

Flop 5zur Gesamtübersicht

Adecco N
17:34 / 20.04.26
18.820 -5.47%
Belimo N
17:30 / 20.04.26
730.00 -5.07%
Temenos N
17:30 / 20.04.26
76.30 -3.23%
Dottikon ES N
17:30 / 20.04.26
340.50 -2.99%
Accelleron N
17:30 / 20.04.26
81.80 -2.85%

Management Transaktionen

Titel Typ Mio. Kurs
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
17.04.26 Alpine Select AG Verk. 0.01 9.10
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
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Cosmo N.V. Verk. 0.84 98.36
15.04.26 Alpine Select AG Kauf 0.13 8.97

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