×

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 - 17:30:05
  • 4'063.66
  • 0.63%
  • 25.63
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:39:22 / 20.10.26
83.11 0.68% 0.56 0.0000 0.0000
Novartis N
17:37:34 / 20.10.26
126.50 1.85% 2.30 127.00 0.0000
Partners N
17:30:34 / 20.10.26
611.40 -0.10% -0.60 0.0000 611.40
PSP N
17:30:05 / 20.10.26
146.70 1.24% 1.80 143.20 146.70
Richemont N
17:37:13 / 20.10.26
176.00 0.40% 0.70 175.00 0.0000
Roche I
17:30:05 / 20.10.26
395.60 2.59% 10.00 0.0000 388.00
Roche PS
17:39:57 / 20.10.26
389.90 2.58% 9.80 0.0000 0.0000
Sandoz Group N
17:37:38 / 20.10.26
77.12 0.71% 0.54 0.0000 0.0000
Schindler N
17:30:05 / 20.10.26
262.00 -0.19% -0.50 261.00 249.00
Schindler PS
17:30:05 / 20.10.26
269.20 0.00% 0.00 0.0000 271.00
SGS Rg
17:30:05 / 20.10.26
98.98 0.28% 0.28 98.10 0.0000
SIG Group N
17:30:05 / 20.10.26
13.850 -1.14% -0.16 13.700 14.050
Sika N
17:35:34 / 20.10.26
184.50 0.65% 1.20 0.0000 0.0000
SMI Expanded PR
17:30:05 / 20.10.26
1'977.09 0.63% 12.47
SMI Expanded TR
17:30:05 / 20.10.26
4'063.66 0.63% 25.63
Sonova N
17:30:53 / 20.10.26
278.60 -0.21% -0.60 277.60 277.00
Straumann N
17:30:53 / 20.10.26
93.66 0.75% 0.70 0.0000 93.66
Swiss Life N
17:32:00 / 20.10.26
929.40 0.69% 6.40 910.00 0.0000
Swiss Prime Site N
17:30:53 / 20.10.26
123.20 0.90% 1.10 121.50 123.30
Swiss Re N
17:33:10 / 20.10.26
152.25 1.10% 1.65 150.60 0.0000
Swisscom N
17:32:22 / 20.10.26
669.50 -0.37% -2.50 676.50 0.0000
Swissquote Grp Rg
17:30:05 / 20.10.26
35.14 0.29% 0.10 0.0000 35.28
Temenos N
17:30:05 / 20.10.26
72.65 0.35% 0.25 67.35 74.00
The Swatch Group I
17:30:05 / 20.10.26
185.20 1.09% 2.00 0.0000 0.0000
UBS N
17:39:08 / 20.10.26
39.10 0.05% 0.02 0.0000 0.0000
Logitech N
88.98
0.66%
Lonza N
625.00
1.92%
Nestlé N
83.11
0.68%
Novartis N
126.50
1.85%
Partners N
611.40
-0.10%
PSP N
146.70
1.24%
Roche I
395.60
2.59%
Roche PS
389.90
2.58%
Sandoz Group N
77.12
0.71%
Schindler N
262.00
-0.19%
Schindler PS
269.20
0.00%
SGS Rg
98.98
0.28%
SIG Group N
13.85
-1.14%
Sika N
184.50
0.65%
Sonova N
278.60
-0.21%
Swiss Prime Site N
123.20
0.90%
Straumann N
93.66
0.75%
Sunrise N
42.32
-1.35%
Swiss Life N
929.40
0.69%
Swiss Re N
152.25
1.10%
Swisscom N
669.50
-0.37%
Swissquote Grp Rg
35.14
0.29%
Temenos N
72.65
0.35%
The Swatch Group I
185.20
1.09%
UBS N
39.10
0.05%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
17:39:22 / 20.10.26 		83.11 4.84% 10.24% 7.52% 7.81% 0.86% 0.65% -16.41%
Zurich Insurance N
17:38:09 / 20.10.26 		619.60 1.93% 13.85% 5.20% 5.27% -0.45% 10.41% 44.09%
Richemont N
17:37:13 / 20.10.26 		176.00 1.89% 27.12% 2.98% 3.68% -9.11% 9.73% 65.30%
Helvetia Baloise N
17:30:05 / 20.10.26 		214.60 1.34% 41.90% 4.38% -2.28% -0.19% 10.22% 76.67%
Sunrise N
17:30:36 / 20.10.26 		42.32 1.13% 9.10% 3.62% 4.96% -1.72% -6.95% 0.00%
PSP N
17:30:05 / 20.10.26 		146.70 0.98% 12.41% 2.23% -1.15% 0.34% 4.79% 34.92%
Swiss Life N
17:32:00 / 20.10.26 		929.40 0.68% 31.93% 3.27% 1.46% -1.63% 8.55% 60.80%
Straumann N
17:30:53 / 20.10.26 		93.66 -0.53% -18.63% 0.67% -4.29% -7.27% 5.78% -18.10%
Swiss Prime Site N
17:30:53 / 20.10.26 		123.20 -0.89% 23.58% 2.50% -2.22% -6.17% 7.88% 48.27%
Belimo N
17:30:05 / 20.10.26 		754.50 -3.33% 25.94% -5.75% -9.91% -8.43% -6.45% 90.46%
Avolta N
17:30:54 / 20.10.26 		45.00 -3.82% 24.77% 4.51% 3.21% -9.05% 8.33% 44.39%
Schindler N
17:30:05 / 20.10.26 		262.00 -6.75% 6.06% 1.35% 1.95% 3.56% -8.55% 46.98%
Temenos N
17:30:05 / 20.10.26 		72.65 -9.05% 12.95% 3.05% 6.52% 9.08% 14.95% 15.58%
Adecco N
17:30:54 / 20.10.26 		21.12 -9.43% -6.35% -3.30% -11.34% -12.00% -9.82% -39.06%
Schindler PS
17:30:05 / 20.10.26 		269.20 -10.03% 7.51% 1.58% 2.51% 3.06% -10.15% 46.22%
Galenica N
17:30:05 / 20.10.26 		87.80 -10.03% 18.22% 2.69% 5.21% -0.17% -1.79% 34.30%
Geberit N
17:30:05 / 20.10.26 		557.40 -10.26% 8.05% 3.11% 1.64% 4.70% -8.32% 30.00%
Barry Callebaut N
17:30:06 / 20.10.26 		1'156.00 -11.56% -4.07% 10.10% 1.31% 2.48% -5.63% -15.14%
Alcon N
17:31:50 / 20.10.26 		55.76 -13.78% -29.05% 6.37% 3.72% -1.31% -7.47% -16.45%
Holcim N
17:33:26 / 20.10.26 		64.92 -16.77% 45.56% 1.25% -4.56% -12.55% -3.96% 125.14%
Flughafen Zürich N
17:30:05 / 20.10.26 		198.50 -23.03% -10.94% 3.60% -3.55% -16.03% -14.07% 14.95%
Lindt N
17:30:05 / 20.10.26 		87'000.00 -25.43% -13.20% 7.01% -3.23% -8.90% -33.89% -9.58%
Amrize N
17:32:36 / 20.10.26 		31.98 -27.70% 0.00% 6.32% 0.44% -22.83% -17.79% 0.00%
Lindt PS
17:30:05 / 20.10.26 		8'470.00 -27.91% -17.03% 9.01% -2.08% -9.89% -36.51% -14.74%
Swissquote Grp Rg
17:30:05 / 20.10.26 		35.14 -28.05% 0.69% -0.17% -12.72% -14.63% -26.70% 117.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:39:22 / 20.10.26 		83.11 0.68% 83.52
15:51 		82.56
10:40 		87.09
22.07.26 		70.29
26.01.26 		2'656'038
Novartis N
17:37:34 / 20.10.26 		126.50 1.85% 126.50
17:30 		124.48
09:02 		132.68
03.09.26 		107.68
05.01.26 		2'189'243
Partners N
17:30:34 / 20.10.26 		611.40 -0.10% 614.40
16:42 		599.40
13:04 		1'097.50
16.01.26 		582.60
08.10.26 		98'116
PSP N
17:30:05 / 20.10.26 		146.70 1.24% 146.70
15:52 		144.70
11:07 		168.40
05.03.26 		140.40
18.08.26 		66'548
Richemont N
17:37:13 / 20.10.26 		176.00 0.40% 176.40
16:43 		174.00
15:44 		202.20
11.08.26 		127.20
23.03.26 		467'557
Roche I
17:30:05 / 20.10.26 		395.60 2.59% 396.20
16:33 		388.60
09:00 		396.20
20.10.26 		301.20
23.03.26 		29'278
Roche PS
17:39:57 / 20.10.26 		389.90 2.58% 389.90
17:12 		383.00
09:00 		389.90
20.10.26 		291.00
23.03.26 		911'776
Sandoz Group N
17:37:38 / 20.10.26 		77.12 0.71% 77.88
15:21 		75.80
09:35 		77.88
20.10.26 		56.94
05.01.26 		797'350
Schindler N
17:30:05 / 20.10.26 		262.00 -0.19% 262.50
09:17 		259.50
11:47 		299.00
05.02.26 		238.00
22.07.26 		21'794
Schindler PS
17:30:05 / 20.10.26 		269.20 0.00% 270.00
09:00 		266.20
11:47 		314.20
05.02.26 		246.60
22.07.26 		77'936
SGS Rg
17:30:05 / 20.10.26 		98.98 0.28% 99.20
09:00 		98.26
10:47 		99.28
15.10.26 		81.36
02.04.26 		237'317
SIG Group N
17:30:05 / 20.10.26 		13.850 -1.14% 14.030
09:00 		13.790
09:38 		15.810
05.08.26 		10.510
23.03.26 		576'870
Sika N
17:35:34 / 20.10.26 		184.50 0.65% 185.25
16:56 		180.05
14:35 		197.60
06.08.26 		120.35
23.03.26 		188'735
SMI Expanded PR
17:30:05 / 20.10.26 		1'977.09 0.63% 1'979.02
17:12 		1'958.51
10:50 		2'007.44
11.08.26 		1'659.95
23.03.26
SMI Expanded TR
17:30:05 / 20.10.26 		4'063.66 0.63% 4'067.60
17:12 		4'025.46
10:50 		4'121.10
11.08.26 		3'349.10
23.03.26
Sonova N
17:30:53 / 20.10.26 		278.60 -0.21% 281.00
09:00 		276.20
15:10 		281.00
20.10.26 		163.00
23.03.26 		205'393
Straumann N
17:30:53 / 20.10.26 		93.66 0.75% 93.76
09:03 		91.68
15:16 		109.80
01.07.26 		73.02
23.03.26 		307'717
Swiss Life N
17:32:00 / 20.10.26 		929.40 0.69% 933.80
16:45 		917.80
12:06 		962.20
05.08.26 		793.00
12.03.26 		33'508
Swiss Prime Site N
17:30:53 / 20.10.26 		123.20 0.90% 123.20
17:30 		121.80
11:03 		147.60
27.02.26 		118.60
01.10.26 		78'344
Swiss Re N
17:33:10 / 20.10.26 		152.25 1.10% 152.85
15:47 		150.15
10:29 		152.85
20.10.26 		114.05
02.06.26 		661'158
Swisscom N
17:32:22 / 20.10.26 		669.50 -0.37% 677.00
09:43 		669.00
16:29 		727.00
10.03.26 		570.50
05.01.26 		38'231
Swissquote Grp Rg
17:30:05 / 20.10.26 		35.14 0.29% 35.38
16:42 		34.44
11:43 		50.90
06.01.26 		33.36
07.10.26 		239'956
Temenos N
17:30:05 / 20.10.26 		72.65 0.35% 73.50
09:09 		72.00
11:03 		87.00
15.01.26 		59.20
23.07.26 		84'804
The Swatch Group I
17:30:05 / 20.10.26 		185.20 1.09% 185.30
16:58 		182.70
09:33 		223.10
02.06.26 		161.00
19.03.26 		64'119
UBS N
17:39:08 / 20.10.26 		39.10 0.05% 39.36
16:31 		38.38
14:35 		45.04
08.09.26 		28.25
23.03.26 		3'495'162

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.10.26
14'478.37 0.76%
Eurozone 50
17:30 / 20.10.26
624.92 -0.35%
L&S Dax
23:00 / 20.10.26
25'432.00 0.87%
S&P 500 (ETF SPY)
02:00 / 21.10.26
769.05 0.34%
VSMI Vola-Index
17:20 / 20.10.26
15.872 -1.59%
EUR/CHF
02:16 / 21.10.26
0.9273 0.03%
USD/CHF
02:16 / 21.10.26
0.8260 0.12%
Gold 1 Uz
02:16 / 21.10.26
4'116.90 -0.20%
Rohöl Brent
23:00 / 20.10.26
109.09 -0.13%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.10.26
14'478.37 0.76%

Top 5zur Gesamtübersicht

Roche PS
17:39 / 20.10.26
389.90 2.58%
Alcon N
17:31 / 20.10.26
55.76 2.20%
Lonza N
17:31 / 20.10.26
625.00 1.92%
Novartis N
17:37 / 20.10.26
126.50 1.85%
Amrize N
17:32 / 20.10.26
31.98 1.52%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 20.10.26
70.96 -5.01%
Givaudan N
17:39 / 20.10.26
3'960.00 -0.18%
Partners N
17:30 / 20.10.26
611.40 -0.10%
UBS N
17:39 / 20.10.26
39.10 0.05%
Geberit N
17:30 / 20.10.26
557.40 0.25%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.10.26
20'399.08 0.63%

Top 5zur Gesamtübersicht

Highlight I
09:05 / 20.10.26
4.980 14.75%
Kuros Bio N
17:32 / 20.10.26
18.730 11.16%
Newron Pharma N
17:30 / 20.10.26
8.500 6.65%
Comet N
17:32 / 20.10.26
343.60 4.69%
WISeQey Rg
17:37 / 20.10.26
7.760 4.44%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 20.10.26
0.0646 -7.71%
Feintool N
17:19 / 20.10.26
11.050 -6.36%
Also N
17:30 / 20.10.26
204.50 -5.76%
Addex N
15:55 / 20.10.26
0.0208 -5.45%
ABB N
17:37 / 20.10.26
70.96 -5.01%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.10.26
2'316.31 0.43%

Top 5zur Gesamtübersicht

Roche PS
17:39 / 20.10.26
389.90 2.58%
Alcon N
17:31 / 20.10.26
55.76 2.20%
Lonza N
17:31 / 20.10.26
625.00 1.92%
Novartis N
17:37 / 20.10.26
126.50 1.85%
Amrize N
17:32 / 20.10.26
31.98 1.52%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 20.10.26
70.96 -5.01%
VAT N
17:37 / 20.10.26
600.60 -3.07%
Julius Bär N
17:30 / 20.10.26
69.52 -0.69%
Swisscom N
17:32 / 20.10.26
669.50 -0.37%
Sonova N
17:30 / 20.10.26
278.60 -0.21%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.10.26
3'139.38 -0.09%

Top 5zur Gesamtübersicht

Roche I
17:30 / 20.10.26
395.60 2.59%
Flughafen Zürich N
17:30 / 20.10.26
198.50 2.43%
Lindt PS
17:30 / 20.10.26
8'470.00 1.38%
PSP N
17:30 / 20.10.26
146.70 1.24%
Helvetia Baloise N
17:30 / 20.10.26
214.60 1.23%

Flop 5zur Gesamtübersicht

VAT N
17:37 / 20.10.26
600.60 -3.07%
Accelleron N
17:30 / 20.10.26
66.55 -2.63%
DSM Firmenich N
17:30 / 20.10.26
99.75 -1.92%
Sunrise N
17:30 / 20.10.26
42.32 -1.35%
SIG Group N
17:30 / 20.10.26
13.850 -1.14%

Management Transaktionen

Titel Typ Mio. Kurs
14.10.26 Infomaniak SA Verk. 0.08 75.50
14.10.26 EFG International AG Kauf 0.50 16.01
14.10.26 Emmi AG Kauf 0.05 883.00
13.10.26 Hypothekarbank Lenzburg AG Verk. 0.01 4'200.00
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
12.10.26 Hypothekarbank Lenzburg AG Verk. 0.05 4'200.00
12.10.26 VZ Holding AG Verk. 0.02 159.00
12.10.26 Infomaniak SA Verk. 0.13 76.00
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