Kaum jemand gibt es zu, viele konsultieren den historischen Kursverlauf vor dem Investitionsentscheid trotzdem. Ein einfaches Konzept hilft, die technische Attraktivität einer Aktie oder eines Index auf einen Blick zu bestimmen.
×
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 - 13:49:58
- 4'038.33
- 0.01%
- 0.30
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 13:49:10 / 20.10.26 |
83.21 | 0.80% | 0.66 | 83.22 | 83.23 | 682'013 | |
|
Novartis N 13:48:43 / 20.10.26 |
125.56 | 1.10% | 1.36 | 125.54 | 125.58 | 683'049 | |
|
Partners N 13:48:24 / 20.10.26 |
601.60 | -1.70% | -10.40 | 601.40 | 601.80 | 32'505 | |
|
PSP N 13:34:27 / 20.10.26 |
145.20 | 0.21% | 0.30 | 145.10 | 145.40 | 12'641 | |
|
Richemont N 13:49:48 / 20.10.26 |
174.80 | -0.29% | -0.50 | 174.75 | 174.85 | 69'629 | |
|
Roche I 13:48:12 / 20.10.26 |
392.00 | 1.66% | 6.40 | 391.80 | 392.20 | 9'675 | |
|
Roche PS 13:48:52 / 20.10.26 |
386.80 | 1.76% | 6.70 | 386.80 | 386.90 | 249'087 | |
|
Sandoz Group N 13:49:10 / 20.10.26 |
77.34 | 0.99% | 0.76 | 77.32 | 77.36 | 186'671 | |
|
Schindler N 13:35:22 / 20.10.26 |
261.50 | -0.38% | -1.00 | 261.00 | 261.50 | 2'325 | |
|
Schindler PS 13:49:39 / 20.10.26 |
267.40 | -0.67% | -1.80 | 267.40 | 267.60 | 11'517 | |
|
SGS Rg 13:49:23 / 20.10.26 |
98.90 | 0.20% | 0.20 | 98.88 | 98.94 | 31'373 | |
|
SIG Group N 13:49:20 / 20.10.26 |
13.910 | -0.71% | -0.10 | 13.890 | 13.920 | 83'493 | |
|
Sika N 13:49:18 / 20.10.26 |
180.60 | -1.47% | -2.70 | 180.55 | 180.60 | 40'867 | |
|
SMI Expanded PR 13:49:59 / 20.10.26 |
1'964.77 | 0.01% | 0.14 | ||||
|
SMI Expanded TR 13:49:59 / 20.10.26 |
4'038.33 | 0.01% | 0.30 | ||||
|
Sonova N 13:49:29 / 20.10.26 |
277.20 | -0.72% | -2.00 | 277.20 | 277.40 | 34'509 | |
|
Straumann N 13:48:09 / 20.10.26 |
92.34 | -0.67% | -0.62 | 92.28 | 92.34 | 49'567 | |
|
Swiss Life N 13:48:21 / 20.10.26 |
922.20 | -0.09% | -0.80 | 922.00 | 922.40 | 8'666 | |
|
Swiss Prime Site N 13:47:06 / 20.10.26 |
122.50 | 0.33% | 0.40 | 122.30 | 122.50 | 4'373 | |
|
Swiss Re N 13:49:03 / 20.10.26 |
152.40 | 1.20% | 1.80 | 152.35 | 152.45 | 245'359 | |
|
Swisscom N 13:45:55 / 20.10.26 |
672.50 | 0.07% | 0.50 | 672.00 | 673.00 | 6'666 | |
|
Swissquote Grp Rg 13:49:38 / 20.10.26 |
34.70 | -0.97% | -0.34 | 34.70 | 34.74 | 62'453 | |
|
Temenos N 13:44:25 / 20.10.26 |
72.35 | -0.07% | -0.05 | 72.30 | 72.40 | 21'921 | |
|
The Swatch Group I 13:47:43 / 20.10.26 |
182.85 | -0.19% | -0.35 | 182.70 | 182.95 | 11'529 | |
|
UBS N 13:49:43 / 20.10.26 |
38.46 | -1.59% | -0.62 | 38.45 | 38.47 | 672'423 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nestlé N 13:49:10 / 20.10.26 |
83.21 | 4.84% | 10.24% | 7.65% | 7.94% | 0.98% | 0.78% | -16.41% |
|
Zurich Insurance N 13:49:07 / 20.10.26 |
617.60 | 1.93% | 13.85% | 4.86% | 4.93% | -0.77% | 10.05% | 44.09% |
|
Richemont N 13:49:48 / 20.10.26 |
174.80 | 1.89% | 27.12% | 2.28% | 2.97% | -9.73% | 8.98% | 65.30% |
|
Helvetia Baloise N 13:47:06 / 20.10.26 |
212.00 | 1.34% | 41.90% | 3.11% | -3.46% | -1.40% | 8.89% | 76.67% |
|
Sunrise N 13:41:25 / 20.10.26 |
42.54 | 1.13% | 9.10% | 4.16% | 5.51% | -1.21% | -6.46% | 0.00% |
|
PSP N 13:34:27 / 20.10.26 |
145.20 | 0.98% | 12.41% | 1.18% | -2.16% | -0.68% | 3.71% | 34.92% |
|
Swiss Life N 13:48:21 / 20.10.26 |
922.20 | 0.68% | 31.93% | 2.47% | 0.68% | -2.39% | 7.71% | 60.80% |
|
Straumann N 13:48:09 / 20.10.26 |
92.34 | -0.53% | -18.63% | -0.75% | -5.64% | -8.57% | 4.29% | -18.10% |
|
Swiss Prime Site N 13:47:06 / 20.10.26 |
122.50 | -0.89% | 23.58% | 1.91% | -2.78% | -6.70% | 7.27% | 48.27% |
|
Belimo N 13:47:22 / 20.10.26 |
740.00 | -3.33% | 25.94% | -7.56% | -11.64% | -10.19% | -8.25% | 90.46% |
|
Avolta N 13:49:33 / 20.10.26 |
44.28 | -3.82% | 24.77% | 2.83% | 1.56% | -10.51% | 6.60% | 44.39% |
|
Schindler N 13:35:22 / 20.10.26 |
261.50 | -6.75% | 6.06% | 1.16% | 1.75% | 3.36% | -8.73% | 46.98% |
|
Temenos N 13:44:25 / 20.10.26 |
72.35 | -9.05% | 12.95% | 2.62% | 6.09% | 8.63% | 14.48% | 15.58% |
|
Adecco N 13:49:30 / 20.10.26 |
21.06 | -9.43% | -6.35% | -3.57% | -11.59% | -12.25% | -10.08% | -39.06% |
|
Schindler PS 13:49:39 / 20.10.26 |
267.40 | -10.03% | 7.51% | 0.91% | 1.83% | 2.37% | -10.75% | 46.22% |
|
Galenica N 13:48:33 / 20.10.26 |
88.10 | -10.03% | 18.22% | 3.04% | 5.57% | 0.17% | -1.45% | 34.30% |
|
Geberit N 13:46:39 / 20.10.26 |
550.20 | -10.26% | 8.05% | 1.78% | 0.33% | 3.34% | -9.51% | 30.00% |
|
Barry Callebaut N 13:49:10 / 20.10.26 |
1'159.00 | -11.56% | -4.07% | 10.38% | 1.58% | 2.75% | -5.39% | -15.14% |
|
Alcon N 13:49:17 / 20.10.26 |
55.60 | -13.78% | -29.05% | 6.07% | 3.42% | -1.59% | -7.73% | -16.45% |
|
Holcim N 13:49:21 / 20.10.26 |
64.16 | -16.77% | 45.56% | 0.06% | -5.67% | -13.58% | -5.09% | 125.14% |
|
Flughafen Zürich N 13:47:15 / 20.10.26 |
195.10 | -23.03% | -10.94% | 1.83% | -5.20% | -17.47% | -15.54% | 14.95% |
|
Lindt N 13:48:30 / 20.10.26 |
87'500.00 | -25.43% | -13.20% | 7.63% | -2.67% | -8.38% | -33.51% | -9.58% |
|
Amrize N 13:49:18 / 20.10.26 |
31.28 | -27.70% | 0.00% | 3.99% | -1.76% | -24.52% | -19.59% | 0.00% |
|
Lindt PS 13:49:07 / 20.10.26 |
8'425.00 | -27.91% | -17.03% | 8.43% | -2.60% | -10.37% | -36.84% | -14.74% |
|
Swissquote Grp Rg 13:49:38 / 20.10.26 |
34.70 | -28.05% | 0.69% | -1.42% | -13.81% | -15.69% | -27.62% | 117.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 13:49:10 / 20.10.26 |
83.21 | 0.80% |
83.37 09:20 |
82.56 10:40 |
87.09 22.07.26 |
70.29 26.01.26 |
682'013 |
|
Novartis N 13:48:43 / 20.10.26 |
125.56 | 1.10% |
125.66 13:43 |
124.48 09:02 |
132.68 03.09.26 |
107.68 05.01.26 |
683'049 |
|
Partners N 13:48:24 / 20.10.26 |
601.60 | -1.70% |
612.80 09:08 |
599.40 13:04 |
1'097.50 16.01.26 |
582.60 08.10.26 |
32'505 |
|
PSP N 13:34:27 / 20.10.26 |
145.20 | 0.21% |
145.60 13:08 |
144.70 11:07 |
168.40 05.03.26 |
140.40 18.08.26 |
12'641 |
|
Richemont N 13:49:48 / 20.10.26 |
174.80 | -0.29% |
176.15 09:00 |
174.35 09:33 |
202.20 11.08.26 |
127.20 23.03.26 |
69'629 |
|
Roche I 13:48:12 / 20.10.26 |
392.00 | 1.66% |
393.00 13:13 |
388.60 09:00 |
393.00 20.10.26 |
301.20 23.03.26 |
9'675 |
|
Roche PS 13:48:52 / 20.10.26 |
386.80 | 1.76% |
387.70 13:13 |
383.00 09:00 |
387.70 20.10.26 |
291.00 23.03.26 |
249'087 |
|
Sandoz Group N 13:49:10 / 20.10.26 |
77.34 | 0.99% |
77.44 13:36 |
75.80 09:35 |
56.94 05.01.26 |
186'671 | |
|
Schindler N 13:35:22 / 20.10.26 |
261.50 | -0.38% |
262.50 09:17 |
259.50 11:47 |
299.00 05.02.26 |
238.00 22.07.26 |
2'325 |
|
Schindler PS 13:49:39 / 20.10.26 |
267.40 | -0.67% |
270.00 09:00 |
266.20 11:47 |
314.20 05.02.26 |
246.60 22.07.26 |
11'517 |
|
SGS Rg 13:49:23 / 20.10.26 |
98.90 | 0.20% |
99.20 09:00 |
98.26 10:47 |
99.28 15.10.26 |
81.36 02.04.26 |
31'373 |
|
SIG Group N 13:49:20 / 20.10.26 |
13.910 | -0.71% |
14.030 09:00 |
13.790 09:38 |
15.810 05.08.26 |
10.510 23.03.26 |
83'493 |
|
Sika N 13:49:18 / 20.10.26 |
180.60 | -1.47% |
183.40 09:00 |
180.10 11:47 |
197.60 06.08.26 |
120.35 23.03.26 |
40'867 |
|
SMI Expanded PR 13:49:59 / 20.10.26 |
1'964.77 | 0.01% |
1'966.67 09:04 |
1'958.51 10:50 |
2'007.44 11.08.26 |
1'659.95 23.03.26 |
|
|
SMI Expanded TR 13:49:59 / 20.10.26 |
4'038.33 | 0.01% |
4'042.24 09:04 |
4'025.46 10:50 |
4'121.10 11.08.26 |
3'349.10 23.03.26 |
|
|
Sonova N 13:49:29 / 20.10.26 |
277.20 | -0.72% |
281.00 09:00 |
276.40 12:50 |
281.00 20.10.26 |
163.00 23.03.26 |
34'509 |
|
Straumann N 13:48:09 / 20.10.26 |
92.34 | -0.67% |
93.76 09:03 |
92.20 12:42 |
109.80 01.07.26 |
73.02 23.03.26 |
49'567 |
|
Swiss Life N 13:48:21 / 20.10.26 |
922.20 | -0.09% |
925.60 09:23 |
917.80 12:06 |
962.20 05.08.26 |
793.00 12.03.26 |
8'666 |
|
Swiss Prime Site N 13:47:06 / 20.10.26 |
122.50 | 0.33% |
122.60 09:37 |
121.80 11:03 |
147.60 27.02.26 |
118.60 01.10.26 |
4'373 |
|
Swiss Re N 13:49:03 / 20.10.26 |
152.40 | 1.20% |
152.45 13:34 |
150.15 10:29 |
152.45 20.10.26 |
114.05 02.06.26 |
245'359 |
|
Swisscom N 13:45:55 / 20.10.26 |
672.50 | 0.07% |
677.00 09:43 |
670.00 10:39 |
727.00 10.03.26 |
570.50 05.01.26 |
6'666 |
|
Swissquote Grp Rg 13:49:38 / 20.10.26 |
34.70 | -0.97% |
35.00 09:00 |
34.44 11:43 |
50.90 06.01.26 |
33.36 07.10.26 |
62'453 |
|
Temenos N 13:44:25 / 20.10.26 |
72.35 | -0.07% |
73.50 09:09 |
72.00 11:03 |
87.00 15.01.26 |
59.20 23.07.26 |
21'921 |
|
The Swatch Group I 13:47:43 / 20.10.26 |
182.85 | -0.19% |
184.60 09:02 |
182.70 09:33 |
223.10 02.06.26 |
161.00 19.03.26 |
11'529 |
|
UBS N 13:49:43 / 20.10.26 |
38.46 | -1.59% |
39.07 09:04 |
38.46 11:13 |
45.04 08.09.26 |
28.25 23.03.26 |
672'423 |
Marktüberblick
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 13:50 / 20.10.26 |
14'383.37 | 0.10% | |
|
Eurozone 50 14:05 / 20.10.26 |
620.51 | -1.05% | |
|
L&S Dax 14:04 / 20.10.26 |
25'124.00 | -0.35% | |
|
S&P 500 (ETF SPY) 02:04 / 20.10.26 |
766.48 | 0.42% | |
|
VSMI Vola-Index 13:50 / 20.10.26 |
16.431 | 1.88% | |
|
EUR/CHF 14:05 / 20.10.26 |
0.9237 | -0.35% | |
|
USD/CHF 14:05 / 20.10.26 |
0.8238 | -0.32% | |
|
Gold 1 Uz 14:04 / 20.10.26 |
4'121.62 | -0.47% | |
|
Rohöl Brent 14:04 / 20.10.26 |
111.38 | 1.96% |
Tops / Flops
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 13:50 / 20.10.26 |
14'383.37 | 0.10% |
Top 5zur Gesamtübersicht
|
Alcon N 13:49 / 20.10.26 |
55.60 | 1.91% | |
|
Roche PS 13:48 / 20.10.26 |
386.80 | 1.76% | |
|
Swiss Re N 13:49 / 20.10.26 |
152.40 | 1.20% | |
|
Novartis N 13:48 / 20.10.26 |
125.56 | 1.10% | |
|
Sandoz Group N 13:49 / 20.10.26 |
77.34 | 0.99% |
Flop 5zur Gesamtübersicht
|
ABB N 13:50 / 20.10.26 |
70.40 | -5.76% | |
|
Partners N 13:48 / 20.10.26 |
601.60 | -1.70% | |
|
UBS N 13:49 / 20.10.26 |
38.46 | -1.59% | |
|
Sika N 13:49 / 20.10.26 |
180.60 | -1.47% | |
|
Geberit N 13:46 / 20.10.26 |
550.20 | -1.04% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SPI 13:48 / 20.10.26 |
20'272.65 | 0.01% |
Top 5zur Gesamtübersicht
|
Highlight I 09:05 / 20.10.26 |
4.980 | 14.75% | |
|
Kuros Bio N 13:44 / 20.10.26 |
17.940 | 6.47% | |
|
DKSH N 13:49 / 20.10.26 |
74.90 | 4.03% | |
|
WISeQey Rg 13:48 / 20.10.26 |
7.710 | 3.77% | |
|
Huber+Suhner N 13:48 / 20.10.26 |
160.40 | 3.22% |
Flop 5zur Gesamtübersicht
|
ABB N 13:50 / 20.10.26 |
70.40 | -5.76% | |
|
ams-OSRAM I 13:49 / 20.10.26 |
17.840 | -5.11% | |
|
Also N 13:43 / 20.10.26 |
206.50 | -4.84% | |
|
Addex N 11:29 / 20.10.26 |
0.0210 | -4.55% | |
|
LEM N 13:49 / 20.10.26 |
605.00 | -4.12% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SLI 13:50 / 20.10.26 |
2'302.04 | -0.19% |
Top 5zur Gesamtübersicht
|
Alcon N 13:49 / 20.10.26 |
55.60 | 1.91% | |
|
Roche PS 13:48 / 20.10.26 |
386.80 | 1.76% | |
|
Swiss Re N 13:49 / 20.10.26 |
152.40 | 1.20% | |
|
Novartis N 13:48 / 20.10.26 |
125.56 | 1.10% | |
|
Sandoz Group N 13:49 / 20.10.26 |
77.34 | 0.99% |
Flop 5zur Gesamtübersicht
|
ABB N 13:50 / 20.10.26 |
70.40 | -5.76% | |
|
VAT N 13:49 / 20.10.26 |
601.80 | -2.87% | |
|
Julius Bär N 13:49 / 20.10.26 |
68.68 | -1.89% | |
|
Partners N 13:48 / 20.10.26 |
601.60 | -1.70% | |
|
UBS N 13:49 / 20.10.26 |
38.46 | -1.59% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMIM 13:50 / 20.10.26 |
3'125.74 | -0.52% |
Top 5zur Gesamtübersicht
|
Roche I 13:48 / 20.10.26 |
392.00 | 1.66% | |
|
Lindt PS 13:49 / 20.10.26 |
8'425.00 | 0.84% | |
|
Lindt N 13:48 / 20.10.26 |
87'500.00 | 0.81% | |
|
Flughafen Zürich N 13:47 / 20.10.26 |
195.10 | 0.67% | |
|
Adecco N 13:49 / 20.10.26 |
21.06 | 0.57% |
Flop 5zur Gesamtübersicht
|
Accelleron N 13:45 / 20.10.26 |
66.10 | -3.29% | |
|
VAT N 13:49 / 20.10.26 |
601.80 | -2.87% | |
|
Avolta N 13:49 / 20.10.26 |
44.28 | -2.34% | |
|
Belimo N 13:47 / 20.10.26 |
740.00 | -1.99% | |
|
Julius Bär N 13:49 / 20.10.26 |
68.68 | -1.89% |
Management Transaktionen
| Titel | Typ | Mio. | Kurs | |
|---|---|---|---|---|
| 14.10.26 | Emmi AG | Kauf | 0.05 | 883.00 |
| 14.10.26 | Infomaniak SA | Verk. | 0.08 | 75.50 |
| 14.10.26 | EFG International AG | Kauf | 0.50 | 16.01 |
| 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 |
| 13.10.26 | SMG Swiss Marketplace Group Holding AG | Verk. | 0.17 | 27.50 |
| 12.10.26 | Walliser Kantonalbank | Verk. | 0.02 | 164.01 |
| 12.10.26 | Interroll Holding AG | Kauf | 0.10 | 1'333.54 |
| 12.10.26 | Hypothekarbank Lenzburg AG | Verk. | 0.05 | 4'200.00 |