×

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
  • 22.01.2026 - 17:30:51
  • 3'644.58
  • 0.54%
  • 19.67
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:35:29 / 22.01.26
73.19 0.29% 0.21 0.0000 0.0000 3'439'862
Novartis N
17:38:01 / 22.01.26
115.10 0.66% 0.76 0.0000 0.0000 2'119'928
Partners N
17:35:26 / 22.01.26
1'082.50 1.26% 13.50 0.0000 0.0000 55'491
PSP N
17:30:51 / 22.01.26
147.80 0.14% 0.20 147.00 149.00 89'353
Richemont N
17:35:08 / 22.01.26
156.80 -0.13% -0.20 0.0000 160.00 698'000
Roche GS
17:38:59 / 22.01.26
347.90 0.93% 3.20 347.90 0.0000 611'925
Roche I
17:30:51 / 22.01.26
356.00 1.02% 3.60 351.00 359.60 16'533
Sandoz Group N
17:34:53 / 22.01.26
62.20 0.32% 0.20 0.0000 62.40 578'768
Schindler N
17:38:58 / 22.01.26
288.00 0.70% 2.00 280.50 292.00 19'144
Schindler PS
17:33:21 / 22.01.26
304.00 0.60% 1.80 300.00 0.0000 62'033
SGS Rg
17:37:00 / 22.01.26
94.30 1.09% 1.02 93.90 95.00 304'050
SIG Group N
17:34:53 / 22.01.26
11.840 2.25% 0.26 11.600 12.100 714'473
Sika N
17:34:53 / 22.01.26
148.80 0.78% 1.15 0.0000 0.0000 597'016
SMI Expanded PR
17:30:51 / 22.01.26
1'825.31 0.54% 9.85
SMI Expanded TR
17:30:51 / 22.01.26
3'644.58 0.54% 19.67
Sonova N
17:31:02 / 22.01.26
222.40 0.54% 1.20 0.0000 227.10 120'089
Straumann N
17:34:53 / 22.01.26
97.98 -1.07% -1.06 97.70 100.00 417'490
Swiss Life N
17:30:51 / 22.01.26
846.40 -0.21% -1.80 0.0000 0.0000 46'253
Swiss Prime Site N
17:34:53 / 22.01.26
125.60 0.32% 0.40 124.80 127.00 147'276
Swiss Re N
17:35:02 / 22.01.26
123.20 -0.24% -0.30 0.0000 0.0000 728'406
Swisscom N
17:34:53 / 22.01.26
602.00 0.84% 5.00 0.0000 605.00 56'396
Swissquote N
17:30:51 / 22.01.26
449.80 0.58% 2.60 456.00 456.00 34'754
Temenos N
17:34:53 / 22.01.26
73.75 0.89% 0.65 73.40 74.20 192'805
UBS N
17:35:14 / 22.01.26
37.93 1.36% 0.51 0.0000 0.0000 3'487'800
VAT N
17:34:53 / 22.01.26
511.00 -0.12% -0.60 505.60 511.00 119'234
Logitech N
72.94
0.39%
Lonza N
555.20
-0.39%
Nestlé N
73.19
0.29%
Novartis N
115.10
0.66%
Partners N
1'082.50
1.26%
PSP N
147.80
0.14%
Roche I
356.00
1.02%
Roche GS
347.90
0.93%
Sandoz Group N
62.20
0.32%
Schindler N
288.00
0.70%
Schindler PS
304.00
0.60%
SGS Rg
94.30
1.09%
SIG Group N
11.84
2.25%
Sika N
148.80
0.78%
Sonova N
222.40
0.54%
Swiss Prime Site N
125.60
0.32%
Straumann N
97.98
-1.07%
Sunrise N
39.90
1.37%
Swiss Life N
846.40
-0.21%
Swiss Re N
123.20
-0.24%
Swisscom N
602.00
0.84%
Swissquote N
449.80
0.58%
Temenos N
73.75
0.89%
UBS N
37.93
1.36%
VAT N
511.00
-0.12%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:31:42 / 22.01.26 		59.50 0.91% 21.79% -3.63% 1.05% -0.77% 11.05% 92.34%
Givaudan N
17:35:29 / 22.01.26 		3'165.00 0.60% -20.20% -1.62% 1.09% -4.81% -19.69% 7.07%
SMI Expanded TR
17:30:51 / 22.01.26 		3'644.58 0.23% 17.39% -1.65% -0.16% 7.35% 11.72% 25.71%
SMI Expanded PR
17:30:51 / 22.01.26 		1'825.31 0.22% 13.85% -1.65% -0.16% 7.34% 8.35% 14.66%
Holcim N
17:35:27 / 22.01.26 		79.90 -0.21% 74.53% 1.04% 0.05% 12.03% 74.78% 192.08%
Barry Callebaut N
17:34:53 / 22.01.26 		1'340.00 -1.38% 6.98% 4.04% 2.38% 25.00% 30.48% -33.09%
Galenica N
17:30:51 / 22.01.26 		97.60 -1.64% 29.25% -1.21% -1.49% 13.95% 22.54% 28.48%
Flughafen Zürich N
17:34:53 / 22.01.26 		248.60 -1.99% 13.42% 0.00% -1.44% 5.70% 12.90% 47.08%
Lindt N
17:30:51 / 22.01.26 		113'600.00 -2.41% 13.60% -1.05% -2.57% -8.68% 12.48% 13.26%
Amrize N
17:34:58 / 22.01.26 		43.03 -3.05% 0.00% -2.12% -3.45% 1.92% 0.00% 0.00%
Geberit N
17:30:51 / 22.01.26 		601.20 -3.55% 16.13% -1.60% -2.99% 1.93% 20.60% 22.33%
Adecco N
17:37:23 / 22.01.26 		23.26 -3.63% -0.36% -0.43% -0.62% 5.73% 9.72% -33.55%
Georg Fischer N
17:34:53 / 22.01.26 		52.30 -4.94% -25.78% -2.24% -4.59% -8.25% -25.50% -16.68%
Lindt PS
17:30:51 / 22.01.26 		11'050.00 -5.00% 9.33% -0.63% -5.09% -11.81% 7.70% 9.01%
Galderma Group N
17:34:53 / 22.01.26 		152.00 -5.43% 52.33% -3.68% -6.58% 3.05% 39.14% 0.00%
Helvetia Baloise N
17:35:28 / 22.01.26 		195.50 -6.55% 30.86% -2.35% -6.82% -2.20% 21.58% 70.44%
Swiss Re N
17:35:02 / 22.01.26 		123.20 -7.04% -5.87% -3.67% -6.93% -17.56% -11.11% 30.83%
Sunrise N
17:34:53 / 22.01.26 		39.90 -7.21% 0.10% -4.22% -5.97% -10.34% -8.28% 0.00%
Nestlé N
17:35:29 / 22.01.26 		73.19 -7.32% -2.54% -4.35% -6.23% -5.50% -2.02% -34.86%
Swiss Life N
17:30:51 / 22.01.26 		846.40 -7.48% 21.24% -2.58% -7.80% -3.77% 15.53% 57.66%
Zurich Insurance N
17:38:30 / 22.01.26 		554.80 -7.78% 3.01% -4.15% -7.68% -2.46% 2.74% 24.52%
Temenos N
17:34:53 / 22.01.26 		73.75 -8.17% 14.04% -7.81% -7.70% -2.96% -4.22% 18.82%
Swissquote N
17:30:51 / 22.01.26 		449.80 -8.17% 28.51% -4.78% -8.81% -11.72% 13.13% 185.93%
Richemont N
17:35:08 / 22.01.26 		156.80 -8.75% 13.85% -8.06% -7.67% -2.37% -7.82% 15.36%
Sika N
17:34:53 / 22.01.26 		148.80 -9.19% -31.58% -3.50% -8.69% -5.28% -34.91% -42.17%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:35:29 / 22.01.26 		73.19 0.29% 74.39
09:18 		72.87
13:14 		78.30
05.01.26 		72.57
20.01.26 		3'439'862
Novartis N
17:38:01 / 22.01.26 		115.10 0.66% 115.50
16:28 		113.96
09:01 		116.78
15.01.26 		107.68
05.01.26 		2'119'928
Partners N
17:35:26 / 22.01.26 		1'082.50 1.26% 1'096.00
09:12 		1'079.50
09:48 		1'097.50
16.01.26 		991.00
08.01.26 		55'491
PSP N
17:30:51 / 22.01.26 		147.80 0.14% 149.90
13:47 		147.80
16:15 		149.90
22.01.26 		140.80
05.01.26 		89'353
Richemont N
17:35:08 / 22.01.26 		156.80 -0.13% 160.95
09:01 		156.80
17:30 		180.00
15.01.26 		154.50
20.01.26 		698'000
Roche GS
17:38:59 / 22.01.26 		347.90 0.93% 348.70
16:34 		344.50
09:09 		349.70
16.01.26 		323.20
05.01.26 		611'925
Roche I
17:30:51 / 22.01.26 		356.00 1.02% 356.40
16:33 		351.20
14:30 		357.60
19.01.26 		330.20
06.01.26 		16'533
Sandoz Group N
17:34:53 / 22.01.26 		62.20 0.32% 62.70
10:54 		61.80
16:01 		62.70
22.01.26 		56.94
05.01.26 		578'768
Schindler N
17:38:58 / 22.01.26 		288.00 0.70% 290.00
15:42 		286.50
11:37 		294.00
16.01.26 		281.00
05.01.26 		19'144
Schindler PS
17:33:21 / 22.01.26 		304.00 0.60% 306.00
15:38 		302.60
12:35 		310.80
16.01.26 		297.00
05.01.26 		62'033
SGS Rg
17:37:00 / 22.01.26 		94.30 1.09% 94.76
15:40 		93.54
09:30 		96.34
16.01.26 		89.90
05.01.26 		304'050
SIG Group N
17:34:53 / 22.01.26 		11.840 2.25% 11.880
11:26 		11.700
09:22 		12.550
15.01.26 		11.190
05.01.26 		714'473
Sika N
17:34:53 / 22.01.26 		148.80 0.78% 150.65
09:01 		148.00
13:07 		166.65
12.01.26 		145.25
20.01.26 		597'016
SMI Expanded PR
17:30:51 / 22.01.26 		1'825.31 0.54% 1'834.30
15:38 		1'821.42
14:22 		1'861.35
15.01.26 		1'802.24
21.01.26
SMI Expanded TR
17:30:51 / 22.01.26 		3'644.58 0.54% 3'662.53
15:38 		3'636.81
14:22 		3'716.53
15.01.26 		3'598.51
21.01.26
Sonova N
17:31:02 / 22.01.26 		222.40 0.54% 226.20
09:12 		221.90
12:45 		226.20
22.01.26 		203.70
05.01.26 		120'089
Straumann N
17:34:53 / 22.01.26 		97.98 -1.07% 100.90
09:03 		97.98
17:30 		102.85
14.01.26 		92.16
05.01.26 		417'490
Swiss Life N
17:30:51 / 22.01.26 		846.40 -0.21% 859.00
09:01 		846.40
17:30 		942.40
06.01.26 		842.00
21.01.26 		46'253
Swiss Prime Site N
17:34:53 / 22.01.26 		125.60 0.32% 127.20
14:04 		125.00
09:01 		127.20
22.01.26 		120.30
13.01.26 		147'276
Swiss Re N
17:35:02 / 22.01.26 		123.20 -0.24% 125.50
09:31 		123.20
17:30 		131.35
06.01.26 		123.20
22.01.26 		728'406
Swisscom N
17:34:53 / 22.01.26 		602.00 0.84% 607.00
15:48 		598.00
12:41 		607.00
22.01.26 		570.50
05.01.26 		56'396
Swissquote N
17:30:51 / 22.01.26 		449.80 0.58% 456.60
11:26 		447.00
09:17 		509.00
06.01.26 		437.20
20.01.26 		34'754
Temenos N
17:34:53 / 22.01.26 		73.75 0.89% 74.10
17:15 		72.40
09:41 		87.00
15.01.26 		72.30
21.01.26 		192'805
UBS N
17:35:14 / 22.01.26 		37.93 1.36% 38.23
15:39 		37.76
09:09 		38.39
13.01.26 		36.55
21.01.26 		3'487'800
VAT N
17:34:53 / 22.01.26 		511.00 -0.12% 522.00
09:35 		506.20
12:39 		522.00
22.01.26 		401.00
05.01.26 		119'234

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.01.26
13'228.40 0.54%
Eurozone 50
17:30 / 22.01.26
615.60 1.14%
L&S Dax
19:00 / 22.01.26
24'850.00 -0.07%
S&P 500 (ETF SPY)
18:45 / 22.01.26
690.73 0.78%
VSMI Vola-Index
17:20 / 22.01.26
14.580 -3.42%
EUR/CHF
19:00 / 22.01.26
0.9280 -0.18%
USD/CHF
19:00 / 22.01.26
0.7901 -0.70%
Gold 1 Uz
19:00 / 22.01.26
4'903.76 1.50%
Rohöl Brent
19:00 / 22.01.26
63.77 -2.33%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.01.26
13'228.40 0.54%

Top 5zur Gesamtübersicht

Holcim N
17:35 / 22.01.26
79.90 2.96%
Amrize N
17:34 / 22.01.26
43.03 1.87%
Kühne + Nagel N
17:35 / 22.01.26
183.65 1.69%
UBS N
17:35 / 22.01.26
37.93 1.36%
Partners N
17:35 / 22.01.26
1'082.50 1.26%

Flop 5zur Gesamtübersicht

Alcon N
17:36 / 22.01.26
64.68 -0.52%
ABB N
17:31 / 22.01.26
59.50 -0.44%
Lonza N
17:34 / 22.01.26
555.20 -0.39%
Swiss Re N
17:35 / 22.01.26
123.20 -0.24%
Swiss Life N
17:30 / 22.01.26
846.40 -0.21%
NAME INTRADAY KURS +/-%
SPI
17:40 / 22.01.26
18'315.84 0.60%

Top 5zur Gesamtübersicht

ARYZTA N
17:30 / 22.01.26
55.60 11.74%
DocMorris N
17:31 / 22.01.26
6.395 10.93%
Curatis Holding N
17:09 / 22.01.26
16.500 10.37%
Ascom N
17:30 / 22.01.26
5.180 8.94%
Idorsia N
17:30 / 22.01.26
3.755 7.13%

Flop 5zur Gesamtübersicht

Huber+Suhner N
17:34 / 22.01.26
145.80 -7.02%
Asmallworld N
17:30 / 22.01.26
0.6750 -6.90%
PolyPeptide N
17:30 / 22.01.26
29.60 -5.73%
Schlatter N
10:47 / 22.01.26
19.600 -3.92%
Adval Tech N
17:30 / 22.01.26
33.00 -2.94%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.01.26
2'147.07 0.54%

Top 5zur Gesamtübersicht

Holcim N
17:35 / 22.01.26
79.90 2.96%
Amrize N
17:34 / 22.01.26
43.03 1.87%
Julius Bär N
17:34 / 22.01.26
67.38 1.84%
Kühne + Nagel N
17:35 / 22.01.26
183.65 1.69%
UBS N
17:35 / 22.01.26
37.93 1.36%

Flop 5zur Gesamtübersicht

Straumann N
17:34 / 22.01.26
97.98 -1.07%
Galderma Group N
17:34 / 22.01.26
152.00 -0.85%
Alcon N
17:36 / 22.01.26
64.68 -0.52%
ABB N
17:31 / 22.01.26
59.50 -0.44%
Lonza N
17:34 / 22.01.26
555.20 -0.39%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.01.26
3'062.52 0.54%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 22.01.26
6.395 10.93%
Adecco N
17:37 / 22.01.26
23.26 4.40%
Barry Callebaut N
17:34 / 22.01.26
1'340.00 4.04%
Georg Fischer N
17:34 / 22.01.26
52.30 2.65%
SIG Group N
17:34 / 22.01.26
11.840 2.25%

Flop 5zur Gesamtübersicht

Straumann N
17:34 / 22.01.26
97.98 -1.07%
Galderma Group N
17:34 / 22.01.26
152.00 -0.85%
Belimo N
17:30 / 22.01.26
878.00 -0.79%
Ems-Chemie N
17:34 / 22.01.26
611.00 -0.33%
VAT N
17:34 / 22.01.26
511.00 -0.12%

Management Transaktionen

Titel Typ Mio. Kurs
20.01.26 Sunrise Communications AG Kauf 0.17 166'824.00
20.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 60.57
19.01.26 Compagnie Financière Richemont SA Verk. 0.36 81.00
19.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.02 59.00
19.01.26 Private Equity Holding AG Kauf 0.05 61.23
19.01.26 Compagnie Financière Richemont SA Verk. 0.42 156.79
16.01.26 Compagnie Financière Tradition SA Verk. 0.30 304.00
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.01 110.40
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.22 109.80
16.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 110.50
Mr Market

Aryzta findet wieder Tritt

Der Backwarenhersteller überzeugt nicht nur operativ, sondern verbessert vor allem die Kommunikation mit dem Finanzmarkt. Die Aktien haben noch viel Aufholpotenzial.

22.01.2026