×

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
  • 21.08.2026 - 13:25:19
  • 4'018.94
  • -0.33%
  • -13.12
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
13:24:52 / 21.08.26
79.49 0.11% 0.09 79.48 79.49 532'894
Novartis N
13:24:55 / 21.08.26
124.94 -1.11% -1.40 124.92 124.94 499'669
Partners N
13:24:53 / 21.08.26
709.40 -0.98% -7.00 709.20 709.60 16'254
PSP N
13:18:32 / 21.08.26
144.80 0.49% 0.70 144.90 145.00 8'119
Richemont N
13:25:03 / 21.08.26
183.15 0.11% 0.20 183.10 183.15 137'000
Roche I
13:06:59 / 21.08.26
373.00 -0.80% -3.00 372.80 373.20 3'498
Roche PS
13:24:25 / 21.08.26
366.50 -1.43% -5.30 366.40 366.50 203'398
Sandoz Group N
13:22:57 / 21.08.26
73.60 0.00% 0.00 73.54 73.58 67'226
Schindler N
13:23:47 / 21.08.26
255.00 0.79% 2.00 254.50 255.00 6'430
Schindler PS
13:22:26 / 21.08.26
260.40 1.09% 2.80 260.40 260.60 12'552
SGS Rg
13:23:57 / 21.08.26
92.28 -0.35% -0.32 92.28 92.32 28'868
SIG Group N
13:22:59 / 21.08.26
13.380 1.36% 0.18 13.370 13.400 136'459
Sika N
13:24:40 / 21.08.26
185.60 0.90% 1.65 185.60 185.70 70'018
SMI Expanded PR
13:25:20 / 21.08.26
1'957.62 -0.33% -6.39
SMI Expanded TR
13:25:20 / 21.08.26
4'018.94 -0.33% -13.12
Sonova N
13:20:55 / 21.08.26
241.20 -0.74% -1.80 241.00 241.40 15'012
Straumann N
13:24:53 / 21.08.26
93.28 -2.85% -2.74 93.26 93.28 126'867
Swiss Life N
13:24:32 / 21.08.26
909.20 -0.24% -2.20 909.00 909.40 8'765
Swiss Prime Site N
13:20:07 / 21.08.26
127.80 0.47% 0.60 127.70 127.90 12'358
Swiss Re N
13:23:56 / 21.08.26
139.20 0.65% 0.90 139.15 139.25 159'327
Swisscom N
13:13:00 / 21.08.26
634.50 -0.08% -0.50 634.50 635.00 7'134
Swissquote Grp Rg
13:22:53 / 21.08.26
39.48 2.23% 0.86 39.48 39.52 167'630
Temenos N
13:22:02 / 21.08.26
72.50 -1.56% -1.15 72.55 72.65 7'953
The Swatch Group I
13:24:50 / 21.08.26
189.30 0.85% 1.60 189.15 189.30 9'331
UBS N
13:25:03 / 21.08.26
42.34 -0.89% -0.38 42.33 42.35 989'799
76.74
0.42%
584.60
-0.20%
79.49
0.11%
124.94
-1.11%
709.40
-0.98%
144.80
0.49%
373.00
-0.80%
366.50
-1.43%
73.60
0.00%
255.00
0.79%
260.40
1.09%
92.28
-0.35%
13.38
1.36%
185.60
0.90%
241.20
-0.74%
127.80
0.47%
93.28
-2.85%
41.94
-0.24%
909.20
-0.24%
139.20
0.65%
634.50
-0.08%
39.48
2.23%
72.50
-1.56%
189.30
0.85%
42.34
-0.89%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swiss Prime Site N
13:20:07 / 21.08.26
127.80 3.25% 28.74% -0.31% -1.46% -2.37% 13.80% 54.18%
Straumann N
13:24:53 / 21.08.26
93.28 2.74% -15.96% -8.86% -2.95% -1.52% -2.85% -26.67%
Avolta N
13:24:23 / 21.08.26
47.72 2.29% 32.69% -4.02% 1.97% -3.20% 3.07% 19.24%
SGS Rg
13:23:57 / 21.08.26
92.28 1.92% 1.89% -2.27% -1.18% 3.83% 10.62% 14.92%
Adecco N
13:24:29 / 21.08.26
23.48 1.64% 5.10% -0.68% 6.63% 41.70% -12.71% -35.81%
Nestlé N
13:24:52 / 21.08.26
79.49 0.84% 6.04% -1.88% -1.46% 0.06% 5.48% -23.55%
PSP N
13:18:32 / 21.08.26
144.80 0.42% 11.79% 0.70% 0.42% -2.69% 8.55% 38.69%
Helvetia Baloise N
13:23:46 / 21.08.26
208.80 -0.48% 39.36% -2.97% -3.60% 2.86% -2.61% 59.17%
Swiss Life N
13:24:32 / 21.08.26
909.20 -0.59% 30.27% -2.86% -3.79% 6.86% 0.98% 69.78%
Sunrise N
13:23:08 / 21.08.26
41.94 -0.90% 6.92% 0.19% 1.01% -2.74% -16.45% 0.00%
Zurich Insurance N
13:23:28 / 21.08.26
583.60 -2.89% 8.46% -1.55% -6.32% 4.78% -1.59% 44.05%
Georg Fischer N
13:21:54 / 21.08.26
53.35 -3.08% -24.33% 1.72% 1.91% 22.87% -19.23% -7.56%
Logitech N
13:24:21 / 21.08.26
76.74 -6.28% 1.84% -8.40% -10.73% -19.14% -7.09% 31.40%
Alcon N
13:23:04 / 21.08.26
58.36 -6.32% -22.91% -3.82% 4.70% 12.02% -11.31% -17.96%
Temenos N
13:22:02 / 21.08.26
72.50 -7.47% 14.90% -2.82% 17.31% 7.33% 1.12% 7.80%
Geberit N
13:23:07 / 21.08.26
576.80 -7.75% 11.08% 6.22% 12.22% 12.35% -4.94% 29.09%
Schindler N
13:23:47 / 21.08.26
255.00 -10.12% 2.22% 1.19% 4.94% -0.58% -12.82% 36.31%
Holcim N
13:24:50 / 21.08.26
70.48 -10.39% 56.71% -1.62% -4.78% -8.96% 5.10% 130.71%
Flughafen Zürich N
13:24:29 / 21.08.26
227.00 -10.41% 3.68% -1.30% -2.41% -4.22% -6.66% 27.60%
Schindler PS
13:22:26 / 21.08.26
260.40 -13.90% 2.88% 0.70% 3.42% -1.36% -14.73% 31.13%
Barry Callebaut N
13:21:10 / 21.08.26
1'117.00 -14.40% -7.14% -1.67% 2.01% -7.15% 5.38% -28.06%
Galenica N
13:18:08 / 21.08.26
82.45 -15.35% 11.23% 1.66% -4.90% -1.08% -3.17% 19.42%
Amrize N
13:24:47 / 21.08.26
36.40 -16.39% 0.00% -3.86% -9.54% -13.56% -11.00% 0.00%
Lindt N
13:08:28 / 21.08.26
93'300.00 -20.10% -7.00% -2.61% -0.11% -2.30% -21.07% -10.06%
Swissquote Grp Rg
13:22:53 / 21.08.26
39.48 -20.70% 10.98% 5.17% -3.00% -0.30% -25.44% 113.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
13:24:52 / 21.08.26
79.49 0.11% 79.75
09:01
79.32
09:21
87.09
22.07.26
70.29
26.01.26
532'894
Novartis N
13:24:55 / 21.08.26
124.94 -1.11% 125.66
09:03
124.70
11:59
131.50
29.07.26
107.68
05.01.26
499'669
Partners N
13:24:53 / 21.08.26
709.40 -0.98% 713.00
09:01
705.60
11:52
1'097.50
16.01.26
632.40
26.06.26
16'254
PSP N
13:18:32 / 21.08.26
144.80 0.49% 145.80
10:12
143.70
09:14
168.40
05.03.26
140.40
18.08.26
8'119
Richemont N
13:25:03 / 21.08.26
183.15 0.11% 183.95
10:01
181.90
09:03
202.20
11.08.26
127.20
23.03.26
137'000
Roche I
13:06:59 / 21.08.26
373.00 -0.80% 374.00
09:03
370.40
09:07
381.88
24.02.26
301.20
23.03.26
3'498
Roche PS
13:24:25 / 21.08.26
366.50 -1.43% 368.00
09:03
364.80
09:07
374.90
24.02.26
291.00
23.03.26
203'398
Sandoz Group N
13:22:57 / 21.08.26
73.60 0.00% 74.16
11:26
73.34
09:01
75.90
17.08.26
56.94
05.01.26
67'226
Schindler N
13:23:47 / 21.08.26
255.00 0.79% 255.00
10:47
250.00
09:07
299.00
05.02.26
238.00
22.07.26
6'430
Schindler PS
13:22:26 / 21.08.26
260.40 1.09% 260.60
12:20
256.80
09:10
314.20
05.02.26
246.60
22.07.26
12'552
SGS Rg
13:23:57 / 21.08.26
92.28 -0.35% 92.54
09:01
92.08
11:51
98.76
05.08.26
81.36
02.04.26
28'868
SIG Group N
13:22:59 / 21.08.26
13.380 1.36% 13.380
13:22
13.180
09:03
15.810
05.08.26
10.510
23.03.26
136'459
Sika N
13:24:40 / 21.08.26
185.60 0.90% 185.65
13:24
183.30
09:08
197.60
06.08.26
120.35
23.03.26
70'018
SMI Expanded PR
13:25:20 / 21.08.26
1'957.62 -0.33% 1'961.47
09:44
1'953.13
11:55
2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
13:25:20 / 21.08.26
4'018.94 -0.33% 4'026.82
09:44
4'009.70
11:55
4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
13:20:55 / 21.08.26
241.20 -0.74% 242.80
09:18
241.00
09:10
245.80
20.08.26
163.00
23.03.26
15'012
Straumann N
13:24:53 / 21.08.26
93.28 -2.85% 93.58
09:07
91.80
09:02
109.80
01.07.26
73.02
23.03.26
126'867
Swiss Life N
13:24:32 / 21.08.26
909.20 -0.24% 912.80
09:26
907.00
12:16
962.20
05.08.26
793.00
12.03.26
8'765
Swiss Prime Site N
13:20:07 / 21.08.26
127.80 0.47% 128.20
09:32
127.40
09:01
147.60
27.02.26
120.30
13.01.26
12'358
Swiss Re N
13:23:56 / 21.08.26
139.20 0.65% 139.35
11:02
138.10
09:03
141.90
18.08.26
114.05
02.06.26
159'327
Swisscom N
13:13:00 / 21.08.26
634.50 -0.08% 638.50
09:01
633.50
11:50
727.00
10.03.26
570.50
05.01.26
7'134
Swissquote Grp Rg
13:22:53 / 21.08.26
39.48 2.23% 39.56
11:48
38.30
09:49
50.90
06.01.26
36.20
23.03.26
167'630
Temenos N
13:22:02 / 21.08.26
72.50 -1.56% 72.90
09:01
72.20
10:10
87.00
15.01.26
59.20
23.07.26
7'953
The Swatch Group I
13:24:50 / 21.08.26
189.30 0.85% 189.95
11:01
187.40
09:09
223.10
02.06.26
161.00
19.03.26
9'331
UBS N
13:25:03 / 21.08.26
42.34 -0.89% 42.82
09:03
42.19
12:16
44.44
15.07.26
28.25
23.03.26
989'799

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:25 / 21.08.26
14'312.88 -0.38%
Eurozone 50
13:40 / 21.08.26
659.02 0.17%
L&S Dax
13:40 / 21.08.26
26'055.00 0.38%
S&P 500 (ETF SPY)
02:04 / 21.08.26
762.60 -0.84%
VSMI Vola-Index
13:25 / 21.08.26
13.521 -1.36%
EUR/CHF
13:40 / 21.08.26
0.9350 0.02%
USD/CHF
13:40 / 21.08.26
0.7990 -0.19%
Gold 1 Uz
13:40 / 21.08.26
4'596.26 1.71%
Rohöl Brent
13:40 / 21.08.26
93.27 0.08%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:25 / 21.08.26
14'312.88 -0.38%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:25 / 21.08.26
216.40 1.41%
Holcim N
13:25 / 21.08.26
70.46 1.12%
ABB N
13:24 / 21.08.26
80.36 0.95%
Geberit N
13:23 / 21.08.26
576.80 0.91%
Sika N
13:24 / 21.08.26
185.60 0.90%

Flop 5zur Gesamtübersicht

Alcon N
13:23 / 21.08.26
58.36 -1.55%
Roche PS
13:24 / 21.08.26
366.50 -1.43%
Novartis N
13:24 / 21.08.26
124.94 -1.11%
Partners N
13:24 / 21.08.26
709.40 -0.98%
UBS N
13:25 / 21.08.26
42.34 -0.89%
NAME INTRADAY KURS +/-%
SPI
13:24 / 21.08.26
20'137.96 -0.30%

Top 5zur Gesamtübersicht

Highlight I
11:41 / 21.08.26
5.850 17.00%
Addex N
13:10 / 21.08.26
0.0452 9.18%
Vetropack N
13:15 / 21.08.26
18.460 6.58%
Sensirion N
13:21 / 21.08.26
78.70 5.64%
Pierer Mobility
13:21 / 21.08.26
28.95 5.08%

Flop 5zur Gesamtübersicht

Centiel N
13:25 / 21.08.26
6.240 -10.60%
Kuros Bio N
13:13 / 21.08.26
21.70 -3.38%
ARYZTA N
13:24 / 21.08.26
41.15 -3.06%
Idorsia N
13:19 / 21.08.26
5.430 -3.04%
Basilea N
13:18 / 21.08.26
63.70 -2.90%
NAME INTRADAY KURS +/-%
SLI
13:25 / 21.08.26
2'292.88 -0.28%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:25 / 21.08.26
216.40 1.41%
Holcim N
13:25 / 21.08.26
70.46 1.12%
Schindler PS
13:22 / 21.08.26
260.40 1.09%
ABB N
13:24 / 21.08.26
80.36 0.95%
Geberit N
13:25 / 21.08.26
576.80 0.91%

Flop 5zur Gesamtübersicht

Straumann N
13:24 / 21.08.26
93.28 -2.85%
Alcon N
13:23 / 21.08.26
58.36 -1.55%
Roche PS
13:24 / 21.08.26
366.50 -1.43%
Julius Bär N
13:22 / 21.08.26
73.92 -1.18%
Novartis N
13:24 / 21.08.26
124.94 -1.11%
NAME INTRADAY KURS +/-%
SMIM
13:25 / 21.08.26
3'139.17 -0.02%

Top 5zur Gesamtübersicht

Georg Fischer N
13:21 / 21.08.26
53.35 2.69%
Swissquote Grp Rg
13:22 / 21.08.26
39.48 2.23%
Belimo N
13:22 / 21.08.26
828.00 1.60%
SIG Group N
13:22 / 21.08.26
13.380 1.36%
Schindler PS
13:22 / 21.08.26
260.40 1.09%

Flop 5zur Gesamtübersicht

Straumann N
13:24 / 21.08.26
93.28 -2.85%
Temenos N
13:22 / 21.08.26
72.50 -1.56%
Julius Bär N
13:22 / 21.08.26
73.92 -1.18%
Avolta N
13:24 / 21.08.26
47.72 -1.04%
Roche I
13:06 / 21.08.26
373.00 -0.80%

Management Transaktionen

Titel Typ Mio. Kurs
19.08.26 Elma Electronic AG Kauf 0.16 1'317.92
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.12 59.74
19.08.26 Swiss Re AG Verk. 1.20 139.84
19.08.26 CPH Group AG Verk. 0.60 60.00
19.08.26 Autoneum Holding AG Verk. 0.12 125.00
19.08.26 Galenica AG Verk. 0.16 80.63
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.07 13.26
19.08.26 Swiss Re AG Verk. 0.15 139.90
18.08.26 EFG International AG Verk. 2.02 16.81
18.08.26 VZ Holding AG Kauf 0.12 70.20

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026