×

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 - 17:31:52
  • 4'056.57
  • 0.61%
  • 24.51
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Nestlé N
17:37:19 / 21.08.26
79.68 0.00% 0.00 0.0000 0.0000
Novartis N
17:35:09 / 21.08.26
127.42 0.00% 0.00 0.0000 0.0000
Partners N
17:32:44 / 21.08.26
715.80 0.00% 0.00 0.0000 0.0000
PSP N
17:31:52 / 21.08.26
145.50 0.00% 0.00 0.0000 0.0000
Richemont N
17:32:59 / 21.08.26
185.75 0.00% 0.00 0.0000 0.0000
Roche I
17:31:52 / 21.08.26
379.60 0.00% 0.00 0.0000 0.0000
Roche PS
17:31:52 / 21.08.26
375.60 0.00% 0.00 0.0000 0.0000
Sandoz Group N
17:31:52 / 21.08.26
73.84 0.00% 0.00 0.0000 0.0000
Schindler N
17:31:52 / 21.08.26
255.00 0.00% 0.00 254.00 0.0000
Schindler PS
17:31:52 / 21.08.26
261.00 0.00% 0.00 0.0000 0.0000
SGS Rg
17:31:52 / 21.08.26
92.54 0.00% 0.00 0.0000 0.0000
SIG Group N
17:31:52 / 21.08.26
13.500 0.00% 0.00 0.0000 0.0000
Sika N
17:31:52 / 21.08.26
185.80 0.00% 0.00 0.0000 0.0000
SMI Expanded PR
17:31:52 / 21.08.26
1'975.96 0.00% 0.00
SMI Expanded TR
17:31:52 / 21.08.26
4'056.57 0.00% 0.00
Sonova N
17:31:52 / 21.08.26
244.20 0.00% 0.00 0.0000 0.0000
Straumann N
17:31:52 / 21.08.26
92.82 0.00% 0.00 0.0000 0.0000
Swiss Life N
17:38:32 / 21.08.26
909.20 0.00% 0.00 0.0000 0.0000
Swiss Prime Site N
17:31:52 / 21.08.26
128.90 0.00% 0.00 0.0000 0.0000
Swiss Re N
17:39:52 / 21.08.26
139.30 0.00% 0.00 0.0000 0.0000
Swisscom N
17:36:33 / 21.08.26
629.00 0.00% 0.00 0.0000 0.0000
Swissquote Grp Rg
17:31:52 / 21.08.26
39.80 0.00% 0.00 0.0000 0.0000
Temenos N
17:31:52 / 21.08.26
74.40 0.00% 0.00 0.0000 0.0000
The Swatch Group I
17:31:52 / 21.08.26
189.20 0.00% 0.00 0.0000 0.0000
UBS N
17:36:37 / 21.08.26
42.50 0.00% 0.00 0.0000 0.0000
76.72
0.00%
592.20
0.00%
79.68
0.00%
127.42
0.00%
715.80
0.00%
145.50
0.00%
379.60
0.00%
375.60
0.00%
73.84
0.00%
255.00
0.00%
261.00
0.00%
92.54
0.00%
13.50
0.00%
185.80
0.00%
244.20
0.00%
128.90
0.00%
92.82
0.00%
42.20
0.00%
909.20
0.00%
139.30
0.00%
629.00
0.00%
39.80
0.00%
74.40
0.00%
189.20
0.00%
42.50
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Givaudan N
17:31:52 / 21.08.26
3'266.00 3.81% -17.65% -0.15% 2.19% 12.62% -4.78% 19.20%
Adecco N
17:31:52 / 21.08.26
23.76 2.77% 6.26% 0.51% 7.90% 43.39% -11.67% -35.70%
SGS Rg
17:31:52 / 21.08.26
92.54 1.85% 1.83% -1.99% -0.90% 4.12% 10.93% 15.39%
PSP N
17:31:52 / 21.08.26
145.50 1.39% 12.88% 1.18% 0.90% -2.22% 9.07% 41.81%
Nestlé N
17:37:19 / 21.08.26
79.68 1.19% 6.41% -1.64% -1.23% 0.30% 5.73% -23.50%
Helvetia Baloise N
17:32:59 / 21.08.26
209.60 0.19% 40.29% -2.60% -3.23% 3.25% -2.24% 59.03%
Georg Fischer N
17:31:52 / 21.08.26
53.65 0.09% -21.85% 2.29% 2.48% 23.56% -18.77% -4.20%
Avolta N
17:31:52 / 21.08.26
47.00 -0.30% 29.33% -5.47% 0.43% -4.67% 1.51% 16.37%
Sunrise N
17:31:52 / 21.08.26
42.20 -0.52% 7.32% 0.81% 1.64% -2.13% -15.94% 0.00%
Straumann N
17:31:52 / 21.08.26
92.82 -0.68% -18.76% -9.31% -3.43% -2.01% -3.33% -29.41%
Swiss Life N
17:38:32 / 21.08.26
909.20 -0.83% 29.96% -2.86% -3.79% 6.86% 0.98% 68.12%
Zurich Insurance N
17:36:37 / 21.08.26
586.00 -2.63% 8.76% -1.15% -5.94% 5.21% -1.18% 43.87%
Logitech N
17:31:52 / 21.08.26
76.72 -5.91% 2.24% -8.43% -10.75% -19.16% -7.12% 31.41%
Geberit N
17:31:52 / 21.08.26
579.60 -6.46% 12.63% 6.74% 12.76% 12.89% -4.48% 31.31%
Temenos N
17:31:52 / 21.08.26
74.40 -6.53% 16.07% -0.27% 20.39% 10.14% 3.77% 9.09%
Alcon N
17:38:11 / 21.08.26
58.80 -7.08% -23.54% -3.10% 5.49% 12.86% -10.64% -19.76%
Schindler N
17:31:52 / 21.08.26
255.00 -9.41% 3.03% 1.19% 4.94% -0.58% -12.82% 38.29%
Holcim N
17:31:52 / 21.08.26
70.30 -9.59% 58.11% -1.87% -5.03% -9.20% 4.83% 136.76%
Flughafen Zürich N
17:31:52 / 21.08.26
227.60 -9.61% 4.60% -1.04% -2.15% -3.97% -6.41% 29.76%
Schindler PS
17:31:52 / 21.08.26
261.00 -12.77% 4.23% 0.93% 3.65% -1.14% -14.54% 33.64%
Barry Callebaut N
17:31:52 / 21.08.26
1'138.00 -12.86% -5.48% 0.18% 3.93% -5.40% 7.36% -26.15%
Galenica N
17:31:52 / 21.08.26
81.95 -16.12% 10.22% 1.05% -5.48% -1.68% -3.76% 17.58%
Amrize N
17:34:58 / 21.08.26
36.50 -16.23% 0.00% -3.59% -9.29% -13.32% -10.76% 0.00%
Swissquote Grp Rg
17:31:52 / 21.08.26
39.80 -18.28% 14.37% 6.02% -2.21% 0.51% -24.83% 118.92%
Lindt N
17:31:52 / 21.08.26
93'500.00 -19.67% -6.50% -2.40% 0.11% -2.09% -20.90% -8.69%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Nestlé N
17:37:19 / 21.08.26
79.68 0.00% 87.09
22.07.26
70.29
26.01.26
2'018'927
Novartis N
17:35:09 / 21.08.26
127.42 0.00% 131.50
29.07.26
107.68
05.01.26
2'088'227
Partners N
17:32:44 / 21.08.26
715.80 0.00% 1'097.50
16.01.26
632.40
26.06.26
43'606
PSP N
17:31:52 / 21.08.26
145.50 0.00% 168.40
05.03.26
140.40
18.08.26
62'691
Richemont N
17:32:59 / 21.08.26
185.75 0.00% 202.20
11.08.26
127.20
23.03.26
484'910
Roche I
17:31:52 / 21.08.26
379.60 0.00% 381.88
24.02.26
301.20
23.03.26
19'239
Roche PS
17:31:52 / 21.08.26
375.60 0.00% 375.60
21.08.26
291.00
23.03.26
927'142
Sandoz Group N
17:31:52 / 21.08.26
73.84 0.00% 75.90
17.08.26
56.94
05.01.26
557'220
Schindler N
17:31:52 / 21.08.26
255.00 0.00% 299.00
05.02.26
238.00
22.07.26
21'964
Schindler PS
17:31:52 / 21.08.26
261.00 0.00% 314.20
05.02.26
246.60
22.07.26
74'092
SGS Rg
17:31:52 / 21.08.26
92.54 0.00% 98.76
05.08.26
81.36
02.04.26
171'894
SIG Group N
17:31:52 / 21.08.26
13.500 0.00% 15.810
05.08.26
10.510
23.03.26
817'910
Sika N
17:31:52 / 21.08.26
185.80 0.00% 197.60
06.08.26
120.35
23.03.26
246'992
SMI Expanded PR
17:31:52 / 21.08.26
1'975.96 0.00% 2'007.44
11.08.26
1'659.95
23.03.26
SMI Expanded TR
17:31:52 / 21.08.26
4'056.57 0.00% 4'121.10
11.08.26
3'349.10
23.03.26
Sonova N
17:31:52 / 21.08.26
244.20 0.00% 245.80
20.08.26
163.00
23.03.26
129'072
Straumann N
17:31:52 / 21.08.26
92.82 0.00% 109.80
01.07.26
73.02
23.03.26
544'497
Swiss Life N
17:38:32 / 21.08.26
909.20 0.00% 962.20
05.08.26
793.00
12.03.26
25'731
Swiss Prime Site N
17:31:52 / 21.08.26
128.90 0.00% 147.60
27.02.26
120.30
13.01.26
125'628
Swiss Re N
17:39:52 / 21.08.26
139.30 0.00% 141.90
18.08.26
114.05
02.06.26
504'029
Swisscom N
17:36:33 / 21.08.26
629.00 0.00% 727.00
10.03.26
570.50
05.01.26
47'943
Swissquote Grp Rg
17:31:52 / 21.08.26
39.80 0.00% 50.90
06.01.26
36.20
23.03.26
690'460
Temenos N
17:31:52 / 21.08.26
74.40 0.00% 87.00
15.01.26
59.20
23.07.26
195'212
The Swatch Group I
17:31:52 / 21.08.26
189.20 0.00% 223.10
02.06.26
161.00
19.03.26
59'375
UBS N
17:36:37 / 21.08.26
42.50 0.00% 44.44
15.07.26
28.25
23.03.26
3'871'274

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.08.26
14'456.98 0.62%
Eurozone 50
17:30 / 21.08.26
659.91 0.31%
L&S Dax
08:47 / 24.08.26
26'078.00 -0.22%
S&P 500 (ETF SPY)
02:04 / 22.08.26
765.72 0.41%
VSMI Vola-Index
17:20 / 21.08.26
13.241 -3.41%
EUR/CHF
08:47 / 24.08.26
0.9358 0.01%
USD/CHF
08:47 / 24.08.26
0.8014 0.01%
Gold 1 Uz
08:46 / 24.08.26
4'645.71 0.92%
Rohöl Brent
08:47 / 24.08.26
92.96 -0.98%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.08.26
14'456.98 0.62%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.08.26
20'317.78 0.59%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.08.26
2'310.30 0.48%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.08.26
3'157.21 0.55%

Management Transaktionen

Titel Typ Mio. Kurs
20.08.26 Lonza Group AG Verk. 0.49 581.19
20.08.26 Sensirion Holding AG Verk. 0.15 74.63
20.08.26 SKAN Group AG Verk. 4.57 63.70
20.08.26 Swiss Re AG Verk. 0.77 137.32
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.14 59.03
19.08.26 SKAN Group AG Verk. 1.75 62.34
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.03 60.30
19.08.26 nebag ag Kauf 0.06 6.52
19.08.26 Elma Electronic AG Kauf 0.16 1'317.92
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.12 59.74

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