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
- 19.10.2026 - 11:53:10
- 4'026.86
- -0.36%
- -14.73
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 11:53:09 / 19.10.26 |
82.16 | -0.33% | -0.27 | 82.15 | 82.17 | 511'797 | |
|
Novartis N 11:53:03 / 19.10.26 |
124.74 | 0.03% | 0.04 | 124.70 | 124.74 | 407'977 | |
|
Partners N 11:52:32 / 19.10.26 |
611.00 | 0.59% | 3.60 | 610.80 | 611.20 | 32'012 | |
|
PSP N 11:52:07 / 19.10.26 |
144.40 | -0.48% | -0.70 | 144.20 | 144.50 | 3'885 | |
|
Richemont N 11:50:24 / 19.10.26 |
174.30 | -1.02% | -1.80 | 174.30 | 174.40 | 61'209 | |
|
Roche I 11:50:40 / 19.10.26 |
385.60 | 0.26% | 1.00 | 385.40 | 385.60 | 5'093 | |
|
Roche PS 11:53:06 / 19.10.26 |
379.40 | 0.05% | 0.20 | 379.40 | 379.50 | 132'563 | |
|
Sandoz Group N 11:53:02 / 19.10.26 |
77.26 | 0.10% | 0.08 | 77.28 | 77.30 | 199'183 | |
|
Schindler N 11:51:09 / 19.10.26 |
261.50 | -0.38% | -1.00 | 260.50 | 261.50 | 5'683 | |
|
Schindler PS 11:52:11 / 19.10.26 |
268.00 | -0.30% | -0.80 | 267.80 | 268.20 | 7'806 | |
|
SGS Rg 11:53:06 / 19.10.26 |
98.08 | 0.27% | 0.26 | 98.08 | 98.10 | 29'127 | |
|
SIG Group N 11:52:39 / 19.10.26 |
13.890 | 0.29% | 0.04 | 13.880 | 13.900 | 56'631 | |
|
Sika N 11:52:06 / 19.10.26 |
180.90 | -0.90% | -1.65 | 180.90 | 181.00 | 32'115 | |
|
SMI Expanded PR 11:53:11 / 19.10.26 |
1'959.19 | -0.36% | -7.17 | ||||
|
SMI Expanded TR 11:53:11 / 19.10.26 |
4'026.86 | -0.36% | -14.73 | ||||
|
Sonova N 11:53:05 / 19.10.26 |
277.20 | -0.29% | -0.80 | 277.00 | 277.40 | 16'201 | |
|
Straumann N 11:53:00 / 19.10.26 |
92.00 | -1.94% | -1.82 | 91.96 | 92.02 | 119'113 | |
|
Swiss Life N 11:52:12 / 19.10.26 |
920.60 | -0.69% | -6.40 | 920.60 | 921.00 | 7'723 | |
|
Swiss Prime Site N 11:53:01 / 19.10.26 |
122.10 | -0.41% | -0.50 | 121.90 | 122.10 | 5'595 | |
|
Swiss Re N 11:53:08 / 19.10.26 |
149.80 | -0.13% | -0.20 | 149.75 | 149.80 | 117'475 | |
|
Swisscom N 11:53:05 / 19.10.26 |
671.50 | 0.45% | 3.00 | 671.00 | 671.50 | 5'121 | |
|
Swissquote Grp Rg 11:47:19 / 19.10.26 |
35.00 | -0.62% | -0.22 | 34.98 | 35.00 | 46'995 | |
|
Temenos N 11:53:02 / 19.10.26 |
72.25 | 0.84% | 0.60 | 72.20 | 72.30 | 14'960 | |
|
The Swatch Group I 11:47:38 / 19.10.26 |
182.05 | -0.90% | -1.65 | 182.00 | 182.15 | 5'514 | |
|
UBS N 11:53:10 / 19.10.26 |
38.99 | -1.61% | -0.64 | 38.99 | 39.00 | 1'036'141 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nestlé N 11:53:09 / 19.10.26 |
82.16 | 4.69% | 10.08% | 7.57% | 6.56% | 2.20% | -2.13% | -19.83% |
|
Richemont N 11:50:24 / 19.10.26 |
174.30 | 2.35% | 27.70% | 1.54% | 3.04% | -10.13% | 8.56% | 66.05% |
|
Zurich Insurance N 11:52:41 / 19.10.26 |
613.60 | 1.93% | 13.85% | 6.01% | 2.03% | -1.60% | 10.44% | 43.42% |
|
PSP N 11:52:07 / 19.10.26 |
144.40 | 1.11% | 12.57% | 0.63% | -1.97% | -0.62% | 3.88% | 31.43% |
|
Swiss Life N 11:52:12 / 19.10.26 |
920.60 | 1.11% | 32.50% | 3.35% | -1.16% | -2.79% | 7.75% | 60.33% |
|
Straumann N 11:53:00 / 19.10.26 |
92.00 | 0.39% | -17.88% | 0.39% | -4.37% | -5.02% | 4.93% | -20.59% |
|
Sunrise N 11:37:35 / 19.10.26 |
42.80 | 0.38% | 8.29% | 6.95% | 4.75% | 1.57% | -6.55% | 0.00% |
|
Helvetia Baloise N 11:52:19 / 19.10.26 |
210.20 | 0.29% | 40.43% | 2.94% | -4.19% | -2.59% | 8.13% | 77.20% |
|
Swiss Prime Site N 11:53:01 / 19.10.26 |
122.10 | -0.49% | 24.09% | 1.08% | -2.40% | -6.72% | 7.48% | 45.00% |
|
Belimo N 11:52:30 / 19.10.26 |
750.00 | -1.54% | 28.27% | -6.95% | -7.46% | -10.71% | -6.54% | 88.02% |
|
Avolta N 11:48:06 / 19.10.26 |
44.78 | -6.24% | 21.63% | 4.82% | 6.32% | -6.98% | 7.28% | 37.31% |
|
Schindler N 11:51:09 / 19.10.26 |
261.50 | -6.75% | 6.06% | 1.55% | 3.36% | 5.87% | -8.41% | 48.31% |
|
Adecco N 11:51:07 / 19.10.26 |
21.04 | -9.26% | -6.17% | -3.84% | -12.99% | -7.56% | -9.15% | -42.55% |
|
Temenos N 11:53:02 / 19.10.26 |
72.25 | -9.99% | 11.78% | 3.21% | 6.02% | 10.90% | 15.69% | 14.20% |
|
Schindler PS 11:52:11 / 19.10.26 |
268.00 | -10.16% | 7.35% | 1.82% | 3.72% | 5.59% | -10.07% | 46.64% |
|
Galenica N 11:51:59 / 19.10.26 |
87.85 | -10.24% | 17.96% | 3.72% | 6.48% | 0.80% | -1.07% | 30.41% |
|
Geberit N 11:52:58 / 19.10.26 |
552.60 | -10.62% | 7.62% | 4.11% | 3.95% | 6.76% | -8.45% | 22.44% |
|
Barry Callebaut N 11:47:03 / 19.10.26 |
1'139.00 | -11.79% | -4.32% | 9.62% | 0.62% | 3.45% | -7.85% | -17.71% |
|
Alcon N 11:52:22 / 19.10.26 |
54.54 | -13.50% | -28.82% | 2.06% | 1.91% | -2.05% | -8.98% | -20.25% |
|
Holcim N 11:52:44 / 19.10.26 |
64.24 | -17.44% | 44.39% | -0.03% | -4.49% | -13.26% | -4.09% | 117.40% |
|
Flughafen Zürich N 11:51:55 / 19.10.26 |
193.60 | -22.99% | -10.89% | 2.49% | -3.15% | -17.62% | -18.45% | 13.13% |
|
Lindt N 11:51:08 / 19.10.26 |
85'600.00 | -25.34% | -13.10% | 5.29% | -4.36% | -9.42% | -34.36% | -10.41% |
|
Lindt PS 11:52:32 / 19.10.26 |
8'265.00 | -27.35% | -16.39% | 6.17% | -3.56% | -10.99% | -37.81% | -14.34% |
|
Swissquote Grp Rg 11:47:19 / 19.10.26 |
35.00 | -27.68% | 1.21% | -2.56% | -13.15% | -14.43% | -28.48% | 116.07% |
|
Amrize N 11:52:32 / 19.10.26 |
31.39 | -28.16% | 0.00% | 3.02% | -0.25% | -23.25% | -18.62% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 11:53:09 / 19.10.26 |
82.16 | -0.33% |
82.36 10:18 |
81.80 09:00 |
87.09 22.07.26 |
70.29 26.01.26 |
511'797 |
|
Novartis N 11:53:03 / 19.10.26 |
124.74 | 0.03% |
125.06 09:15 |
124.32 09:00 |
132.68 03.09.26 |
107.68 05.01.26 |
407'977 |
|
Partners N 11:52:32 / 19.10.26 |
611.00 | 0.59% |
613.00 11:41 |
602.00 09:01 |
1'097.50 16.01.26 |
582.60 08.10.26 |
32'012 |
|
PSP N 11:52:07 / 19.10.26 |
144.40 | -0.48% |
144.90 09:00 |
144.00 09:02 |
168.40 05.03.26 |
140.40 18.08.26 |
3'885 |
|
Richemont N 11:50:24 / 19.10.26 |
174.30 | -1.02% |
175.80 09:37 |
173.40 09:01 |
202.20 11.08.26 |
127.20 23.03.26 |
61'209 |
|
Roche I 11:50:40 / 19.10.26 |
385.60 | 0.26% |
386.00 09:01 |
383.40 09:00 |
387.00 15.10.26 |
301.20 23.03.26 |
5'093 |
|
Roche PS 11:53:06 / 19.10.26 |
379.40 | 0.05% |
379.60 11:42 |
376.70 09:10 |
379.70 15.10.26 |
291.00 23.03.26 |
132'563 |
|
Sandoz Group N 11:53:02 / 19.10.26 |
77.26 | 0.10% |
77.40 11:46 |
76.40 10:45 |
77.40 19.10.26 |
56.94 05.01.26 |
199'183 |
|
Schindler N 11:51:09 / 19.10.26 |
261.50 | -0.38% |
263.00 09:13 |
260.00 09:00 |
299.00 05.02.26 |
238.00 22.07.26 |
5'683 |
|
Schindler PS 11:52:11 / 19.10.26 |
268.00 | -0.30% |
270.20 09:37 |
268.00 09:00 |
314.20 05.02.26 |
246.60 22.07.26 |
7'806 |
|
SGS Rg 11:53:06 / 19.10.26 |
98.08 | 0.27% |
98.24 09:27 |
97.46 09:00 |
99.28 15.10.26 |
81.36 02.04.26 |
29'127 |
|
SIG Group N 11:52:39 / 19.10.26 |
13.890 | 0.29% |
13.910 11:25 |
13.760 09:56 |
15.810 05.08.26 |
10.510 23.03.26 |
56'631 |
|
Sika N 11:52:06 / 19.10.26 |
180.90 | -0.90% |
181.80 09:38 |
179.30 09:00 |
197.60 06.08.26 |
120.35 23.03.26 |
32'115 |
|
SMI Expanded PR 11:53:11 / 19.10.26 |
1'959.19 | -0.36% |
1'961.12 11:41 |
1'954.60 10:50 |
2'007.44 11.08.26 |
1'659.95 23.03.26 |
|
|
SMI Expanded TR 11:53:11 / 19.10.26 |
4'026.86 | -0.36% |
4'030.82 11:41 |
4'017.43 10:50 |
4'121.10 11.08.26 |
3'349.10 23.03.26 |
|
|
Sonova N 11:53:05 / 19.10.26 |
277.20 | -0.29% |
277.60 09:14 |
275.00 09:00 |
278.00 16.10.26 |
163.00 23.03.26 |
16'201 |
|
Straumann N 11:53:00 / 19.10.26 |
92.00 | -1.94% |
93.42 09:06 |
92.00 11:53 |
109.80 01.07.26 |
73.02 23.03.26 |
119'113 |
|
Swiss Life N 11:52:12 / 19.10.26 |
920.60 | -0.69% |
924.60 09:02 |
919.60 10:45 |
962.20 05.08.26 |
793.00 12.03.26 |
7'723 |
|
Swiss Prime Site N 11:53:01 / 19.10.26 |
122.10 | -0.41% |
122.30 11:40 |
121.50 09:23 |
147.60 27.02.26 |
118.60 01.10.26 |
5'595 |
|
Swiss Re N 11:53:08 / 19.10.26 |
149.80 | -0.13% |
150.90 09:16 |
149.65 11:46 |
150.90 19.10.26 |
114.05 02.06.26 |
117'475 |
|
Swisscom N 11:53:05 / 19.10.26 |
671.50 | 0.45% |
672.50 11:18 |
667.00 09:00 |
727.00 10.03.26 |
570.50 05.01.26 |
5'121 |
|
Swissquote Grp Rg 11:47:19 / 19.10.26 |
35.00 | -0.62% |
35.22 09:10 |
34.78 10:15 |
50.90 06.01.26 |
33.36 07.10.26 |
46'995 |
|
Temenos N 11:53:02 / 19.10.26 |
72.25 | 0.84% |
72.50 09:06 |
71.55 09:00 |
87.00 15.01.26 |
59.20 23.07.26 |
14'960 |
|
The Swatch Group I 11:47:38 / 19.10.26 |
182.05 | -0.90% |
183.05 10:37 |
181.15 09:01 |
223.10 02.06.26 |
161.00 19.03.26 |
5'514 |
|
UBS N 11:53:10 / 19.10.26 |
38.99 | -1.61% |
39.52 09:33 |
38.81 10:48 |
45.04 08.09.26 |
28.25 23.03.26 |
1'036'141 |
Marktüberblick
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 11:53 / 19.10.26 |
14'337.10 | -0.38% | |
|
Eurozone 50 12:08 / 19.10.26 |
627.09 | -1.03% | |
|
L&S Dax 12:08 / 19.10.26 |
25'325.00 | -0.28% | |
|
S&P 500 (ETF SPY) 02:04 / 17.10.26 |
763.25 | -1.11% | |
|
VSMI Vola-Index 11:53 / 19.10.26 |
16.028 | 8.46% | |
|
EUR/CHF 12:08 / 19.10.26 |
0.9248 | -0.16% | |
|
USD/CHF 12:08 / 19.10.26 |
0.8251 | -0.01% | |
|
Gold 1 Uz 12:07 / 19.10.26 |
4'168.23 | 0.07% | |
|
Rohöl Brent 12:08 / 19.10.26 |
108.55 | -1.12% |
Tops / Flops
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 11:53 / 19.10.26 |
14'337.10 | -0.38% |
Top 5zur Gesamtübersicht
|
Lonza N 11:51 / 19.10.26 |
609.20 | 0.86% | |
|
Givaudan N 11:52 / 19.10.26 |
3'944.00 | 0.74% | |
|
Partners N 11:52 / 19.10.26 |
611.00 | 0.59% | |
|
Logitech N 11:52 / 19.10.26 |
86.54 | 0.30% | |
|
Amrize N 11:52 / 19.10.26 |
31.39 | 0.29% |
Flop 5zur Gesamtübersicht
|
ABB N 11:52 / 19.10.26 |
74.30 | -1.82% | |
|
UBS N 11:53 / 19.10.26 |
38.99 | -1.61% | |
|
Richemont N 11:50 / 19.10.26 |
174.30 | -1.02% | |
|
Galderma Group N 11:53 / 19.10.26 |
174.40 | -0.94% | |
|
Sika N 11:52 / 19.10.26 |
180.90 | -0.90% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SPI 11:51 / 19.10.26 |
20'218.57 | -0.35% |
Top 5zur Gesamtübersicht
|
Asmallworld N 10:16 / 19.10.26 |
1.100 | 11.11% | |
|
Adval Tech N 10:16 / 19.10.26 |
46.00 | 10.05% | |
|
DocMorris N 11:52 / 19.10.26 |
16.340 | 4.88% | |
|
SMGH N 11:52 / 19.10.26 |
30.95 | 3.17% | |
|
GAM N 11:17 / 19.10.26 |
0.0670 | 3.08% |
Flop 5zur Gesamtübersicht
|
BioVersys N 11:31 / 19.10.26 |
24.20 | -4.72% | |
|
MCH N 11:52 / 19.10.26 |
6.580 | -3.80% | |
|
Relief Therapeutics N 11:10 / 19.10.26 |
0.1470 | -3.16% | |
|
Huber+Suhner N 11:52 / 19.10.26 |
154.20 | -2.77% | |
|
Montana Aero N 11:30 / 19.10.26 |
22.85 | -2.56% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SLI 11:53 / 19.10.26 |
2'298.83 | -0.34% |
Top 5zur Gesamtübersicht
|
Lonza N 11:51 / 19.10.26 |
609.20 | 0.86% | |
|
Givaudan N 11:52 / 19.10.26 |
3'944.00 | 0.74% | |
|
VAT N 11:52 / 19.10.26 |
612.60 | 0.62% | |
|
Partners N 11:52 / 19.10.26 |
611.00 | 0.59% | |
|
Swisscom N 11:53 / 19.10.26 |
671.50 | 0.45% |
Flop 5zur Gesamtübersicht
|
Straumann N 11:53 / 19.10.26 |
92.00 | -1.94% | |
|
Lindt PS 11:52 / 19.10.26 |
8'265.00 | -1.84% | |
|
ABB N 11:52 / 19.10.26 |
74.30 | -1.82% | |
|
UBS N 11:53 / 19.10.26 |
38.99 | -1.61% | |
|
Julius Bär N 11:52 / 19.10.26 |
70.00 | -1.27% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMIM 11:53 / 19.10.26 |
3'123.55 | -0.30% |
Top 5zur Gesamtübersicht
|
Avolta N 11:48 / 19.10.26 |
44.78 | 1.31% | |
|
DSM Firmenich N 11:51 / 19.10.26 |
100.50 | 1.16% | |
|
Temenos N 11:53 / 19.10.26 |
72.25 | 0.84% | |
|
VAT N 11:52 / 19.10.26 |
612.60 | 0.62% | |
|
Sunrise N 11:37 / 19.10.26 |
42.80 | 0.52% |
Flop 5zur Gesamtübersicht
|
Belimo N 11:52 / 19.10.26 |
750.00 | -2.47% | |
|
Straumann N 11:53 / 19.10.26 |
92.00 | -1.94% | |
|
Lindt PS 11:52 / 19.10.26 |
8'265.00 | -1.84% | |
|
Lindt N 11:51 / 19.10.26 |
85'600.00 | -1.50% | |
|
Julius Bär N 11:52 / 19.10.26 |
70.00 | -1.27% |
Management Transaktionen
| Titel | Typ | Mio. | Kurs | |
|---|---|---|---|---|
| 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 | Infomaniak SA | Verk. | 0.13 | 76.00 |
| 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 |
| 12.10.26 | VZ Holding AG | Verk. | 0.02 | 159.00 |
| 09.10.26 | Hypothekarbank Lenzburg AG | Verk. | 0.00 | 4'200.00 |