×

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
  • 31.10.2025 - 17:31:53
  • 3'377.88
  • -0.51%
  • -17.26
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:31:53 / 31.10.25
65.80 0.61% 0.40 64.55 66.50
Sunrise N
17:31:53 / 31.10.25
44.04 -1.03% -0.46 44.50 44.50
ABB N
17:31:53 / 31.10.25
59.66 -0.50% -0.30 59.60 60.00
Adecco N
17:31:53 / 31.10.25
22.42 1.91% 0.42 22.16 0.0000
Alcon N
17:36:00 / 31.10.25
59.80 0.10% 0.06 0.0000 60.50
Amrize N
17:38:52 / 31.10.25
41.48 -1.75% -0.74 0.0000 41.83
Avolta N
17:31:53 / 31.10.25
42.22 -0.42% -0.18 41.00 0.0000
Barry Callebaut N
17:31:53 / 31.10.25
1'046.00 -2.43% -26.00 0.0000 1'056.00
Belimo N
17:31:53 / 31.10.25
866.00 0.35% 3.00 875.00 875.00
Bâloise N
17:31:53 / 31.10.25
199.40 -0.89% -1.80 198.00 201.80
Clariant N
17:31:53 / 31.10.25
7.215 0.77% 0.06 7.150 7.350
Ems-Chemie N
17:31:53 / 31.10.25
550.50 -0.72% -4.00 548.00 561.00
Flughafen Zürich N
17:31:53 / 31.10.25
237.20 0.85% 2.00 234.00 238.80
Galderma Group N
17:33:47 / 31.10.25
148.50 0.68% 1.00 147.00 149.50
Geberit N
17:31:53 / 31.10.25
587.00 -0.47% -2.80 590.00 600.00
Georg Fischer N
17:31:53 / 31.10.25
56.65 -0.61% -0.35 56.20 56.20
Givaudan N
17:31:53 / 31.10.25
3'298.00 -0.81% -27.00 0.0000 3'360.00
Helvetia N
17:31:53 / 31.10.25
197.40 -1.25% -2.50 195.00 200.00
Holcim N
17:31:53 / 31.10.25
71.34 0.03% 0.02 0.0000 0.0000
Julius Bär N
17:31:53 / 31.10.25
54.20 0.33% 0.18 53.80 54.50
Kühne + Nagel N
17:31:53 / 31.10.25
154.00 -0.26% -0.40 154.00 157.40
Lindt N
17:31:53 / 31.10.25
123'200.00 -0.96% -1'200.00 122'000.00 126'000.00
Lindt PS
17:31:53 / 31.10.25
12'370.00 -1.28% -160.00 12'300.00 12'800.00
Logitech N
17:38:42 / 31.10.25
96.68 -0.43% -0.42 96.68 0.0000
Lonza N
17:31:53 / 31.10.25
554.20 -0.75% -4.20 556.60 556.00
SMI Expanded PR
1'691.85
-0.51%
SMI Expanded TR
3'377.88
-0.51%
ABB N
59.66
-0.50%
Accelleron N
65.80
0.61%
Adecco N
22.42
1.91%
Alcon N
59.80
0.10%
Amrize N
41.48
-1.75%
Bâloise N
199.40
-0.89%
Barry Callebaut N
1'046.00
-2.43%
Belimo N
866.00
0.35%
Richemont N
158.70
-1.18%
Clariant N
7.22
0.77%
Avolta N
42.22
-0.42%
Ems-Chemie N
550.50
-0.72%
Flughafen Zürich N
237.20
0.85%
Galderma Group N
148.50
0.68%
Geberit N
587.00
-0.47%
Georg Fischer N
56.65
-0.61%
Givaudan N
3'298.00
-0.81%
Helvetia N
197.40
-1.25%
Holcim N
71.34
0.03%
Julius Bär N
54.20
0.33%
Kühne + Nagel N
154.00
-0.26%
Lindt N
123'200.00
-0.96%
Lindt PS
12'370.00
-1.28%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:31:53 / 31.10.25 		71.34 60.40% 112.25% 2.12% 9.59% 4.76% 62.12% 211.32%
Galderma Group N
17:33:47 / 31.10.25 		148.50 46.56% 0.00% 4.50% 6.07% 14.14% 82.34% 0.00%
Swissquote N
17:37:56 / 31.10.25 		510.00 46.41% 149.02% 2.08% -3.41% -9.97% 69.89% 327.07%
Belimo N
17:31:53 / 31.10.25 		866.00 43.95% 86.07% 0.93% 7.05% -6.68% 49.57% 110.23%
Sandoz Group N
17:31:53 / 31.10.25 		53.50 42.32% 95.49% 7.52% 15.00% 13.13% 33.38% 0.00%
Accelleron N
17:31:53 / 31.10.25 		65.80 40.04% 149.05% 1.54% 2.02% -12.56% 41.26% 281.56%
Helvetia N
17:31:53 / 31.10.25 		197.40 33.80% 72.48% -0.70% 2.28% -3.80% 33.56% 102.02%
Logitech N
17:38:42 / 31.10.25 		96.68 29.40% 21.74% 8.75% 7.45% 21.46% 33.28% 91.75%
Swiss Life N
17:31:53 / 31.10.25 		872.40 25.73% 50.62% 0.14% 2.37% -1.22% 22.29% 83.90%
Lindt PS
17:31:53 / 31.10.25 		12'370.00 24.43% 24.18% -6.57% 3.34% 5.37% 19.98% 31.20%
Lindt N
17:31:53 / 31.10.25 		123'200.00 24.40% 21.96% -6.38% 4.05% 6.02% 21.26% 29.31%
Bâloise N
17:31:53 / 31.10.25 		199.40 22.61% 52.66% -0.50% 2.15% -3.20% 18.97% 48.27%
ABB N
17:31:53 / 31.10.25 		59.66 22.19% 60.75% 0.78% 1.74% 10.93% 23.24% 116.31%
Temenos N
17:31:53 / 31.10.25 		75.85 18.56% -2.84% 19.54% 16.33% 3.83% 26.10% 29.03%
Swisscom N
17:31:53 / 31.10.25 		589.50 17.34% 17.00% 0.17% 0.60% 1.90% 10.70% 21.86%
Avolta N
17:31:53 / 31.10.25 		42.22 16.68% 28.17% 1.25% -1.81% -5.63% 23.23% 31.64%
Richemont N
17:31:53 / 31.10.25 		158.70 16.46% 38.75% -1.09% 1.99% 20.32% 25.40% 64.25%
Swiss Prime Site N
17:31:53 / 31.10.25 		114.30 15.79% 27.32% -0.78% 3.72% 0.53% 21.14% 42.11%
Geberit N
17:31:53 / 31.10.25 		587.00 14.61% 9.42% -3.61% -2.52% -8.71% 9.64% 31.36%
Schindler PS
17:31:53 / 31.10.25 		286.00 14.14% 35.90% -2.46% -4.35% -3.83% 12.78% 73.00%
Swiss Re N
17:31:53 / 31.10.25 		146.60 13.91% 58.05% -2.98% -0.34% -2.07% 31.01% 98.16%
Sunrise N
17:31:53 / 31.10.25 		44.04 13.17% 0.00% -3.80% -7.40% -1.52% 0.00% 0.00%
Novartis N
17:31:53 / 31.10.25 		99.27 11.48% 16.51% -4.62% -5.65% 5.54% 3.96% 30.28%
UBS N
17:31:58 / 31.10.25 		30.73 10.64% 17.55% 1.12% -6.11% -3.79% 13.39% 92.23%
SMI Expanded TR
17:31:53 / 31.10.25 		3'377.88 9.39% 17.11% -2.19% -1.39% 2.92% 6.24% 23.77%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:31:53 / 31.10.25 		65.80 0.61% 65.80
16:47 		64.85
10:41 		76.70
13.08.25 		30.00
07.04.25 		203'953
Sunrise N
17:31:53 / 31.10.25 		44.04 -1.03% 44.38
09:00 		43.24
12:52 		51.30
26.08.25 		38.39
07.03.25 		334'640
ABB N
17:31:53 / 31.10.25 		59.66 -0.50% 60.18
09:20 		59.64
16:41 		61.06
16.10.25 		37.25
07.04.25 		1'407'031
Adecco N
17:31:53 / 31.10.25 		22.42 1.91% 22.54
16:23 		22.00
09:00 		29.72
18.03.25 		19.670
09.04.25 		528'735
Alcon N
17:36:00 / 31.10.25 		59.80 0.10% 60.26
09:15 		59.44
14:32 		87.00
26.02.25 		57.68
14.10.25 		797'047
Amrize N
17:38:52 / 31.10.25 		41.48 -1.75% 41.69
09:00 		40.69
15:40 		46.00
23.06.25 		35.20
07.08.25 		1'422'385
Avolta N
17:31:53 / 31.10.25 		42.22 -0.42% 42.42
09:01 		41.68
15:36 		47.30
21.08.25 		27.50
07.04.25 		197'091
Barry Callebaut N
17:31:53 / 31.10.25 		1'046.00 -2.43% 1'080.00
09:02 		1'037.00
17:19 		1'245.00
20.10.25 		707.50
11.04.25 		15'595
Belimo N
17:31:53 / 31.10.25 		866.00 0.35% 872.00
12:49 		863.00
09:05 		975.00
21.07.25 		443.00
07.04.25 		21'520
Bâloise N
17:31:53 / 31.10.25 		199.40 -0.89% 201.80
09:00 		198.20
15:07 		217.80
22.08.25 		160.20
07.04.25 		40'638
Clariant N
17:31:53 / 31.10.25 		7.215 0.77% 7.275
15:04 		7.090
09:01 		10.674
24.02.25 		6.397
07.04.25 		663'172
Ems-Chemie N
17:31:53 / 31.10.25 		550.50 -0.72% 557.50
09:15 		550.00
15:28 		685.50
11.03.25 		536.50
07.04.25 		6'895
Flughafen Zürich N
17:31:53 / 31.10.25 		237.20 0.85% 238.60
09:05 		236.20
09:00 		249.00
27.08.25 		185.10
07.04.25 		50'774
Galderma Group N
17:33:47 / 31.10.25 		148.50 0.68% 149.40
10:04 		147.40
11:25 		150.20
30.10.25 		72.70
09.04.25 		427'282
Geberit N
17:31:53 / 31.10.25 		587.00 -0.47% 591.20
09:28 		586.00
16:29 		653.80
07.08.25 		486.50
16.01.25 		39'720
Georg Fischer N
17:31:53 / 31.10.25 		56.65 -0.61% 57.35
09:12 		56.40
10:08 		74.20
07.03.25 		50.00
07.04.25 		203'805
Givaudan N
17:31:53 / 31.10.25 		3'298.00 -0.81% 3'343.00
09:09 		3'288.00
16:16 		4'236.00
05.06.25 		3'178.00
26.09.25 		12'121
Helvetia N
17:31:53 / 31.10.25 		197.40 -1.25% 199.80
09:00 		196.60
15:31 		216.60
21.08.25 		151.00
03.01.25 		61'719
Holcim N
17:31:53 / 31.10.25 		71.34 0.03% 71.46
17:13 		70.82
10:35 		72.00
30.10.25 		38.43
07.04.25 		600'610
Julius Bär N
17:31:53 / 31.10.25 		54.20 0.33% 54.28
09:01 		53.80
15:28 		65.04
31.01.25 		45.50
07.04.25 		310'215
Kühne + Nagel N
17:31:53 / 31.10.25 		154.00 -0.26% 155.70
09:15 		154.00
17:31 		218.80
10.03.25 		147.40
30.09.25 		129'057
Lindt N
17:31:53 / 31.10.25 		123'200.00 -0.96% 125'400.00
09:01 		122'800.00
16:19 		134'800.00
21.07.25 		97'000.00
13.01.25 		86
Lindt PS
17:31:53 / 31.10.25 		12'370.00 -1.28% 12'600.00
09:00 		12'320.00
17:19 		13'740.00
18.06.25 		9'755.00
13.01.25 		1'357
Logitech N
17:38:42 / 31.10.25 		96.68 -0.43% 97.34
14:36 		96.28
12:04 		98.00
30.10.25 		54.58
09.04.25 		428'412
Lonza N
17:31:53 / 31.10.25 		554.20 -0.75% 560.00
09:01 		551.00
14:32 		616.00
06.02.25 		467.80
07.04.25 		86'616

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.10.25
12'234.50 -0.61%
Eurozone 50
17:30 / 31.10.25
584.94 -0.63%
L&S Dax
13:00 / 01.11.25
23'975.00 0.13%
S&P 500 (ETF SPY)
21:15 / 31.10.25
682.06 0.33%
VSMI Vola-Index
17:20 / 31.10.25
14.493 1.11%
EUR/CHF
22:59 / 31.10.25
0.9285 0.12%
USD/CHF
01:32 / 02.11.25
0.8040 -0.15%
Gold 1 Uz
13:29 / 01.11.25
4'002.26 0.00%
Rohöl Brent
12:58 / 01.11.25
64.69 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.10.25
12'234.50 -0.61%

Top 5zur Gesamtübersicht

Novartis N
17:31 / 31.10.25
99.27 0.39%
UBS N
17:31 / 31.10.25
30.73 0.16%
Alcon N
17:36 / 31.10.25
59.80 0.10%
Sika N
17:31 / 31.10.25
157.20 0.06%
Holcim N
17:31 / 31.10.25
71.34 0.03%

Flop 5zur Gesamtübersicht

Swiss Re N
17:31 / 31.10.25
146.60 -1.91%
Amrize N
17:38 / 31.10.25
41.48 -1.75%
Zurich Insurance N
17:31 / 31.10.25
559.00 -1.72%
Richemont N
17:31 / 31.10.25
158.70 -1.18%
Roche GS
17:31 / 31.10.25
258.90 -1.07%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.10.25
16'982.04 -0.48%

Top 5zur Gesamtübersicht

Bystronic N
17:31 / 31.10.25
299.00 18.89%
Züblin N
17:34 / 31.10.25
48.80 7.96%
EvoNext Hldgs N
17:31 / 31.10.25
0.9440 7.03%
Idorsia N
17:31 / 31.10.25
3.510 5.72%
Straumann N
17:33 / 31.10.25
101.00 4.21%

Flop 5zur Gesamtübersicht

Airesis N
09:28 / 31.10.25
0.0100 -33.33%
CI Com
17:33 / 31.10.25
0.1800 -22.41%
Highlight I
10:39 / 31.10.25
7.300 -8.18%
Meyer Burger N
17:35 / 31.10.25
0.0935 -7.43%
Vetropack N
17:31 / 31.10.25
21.45 -7.14%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.10.25
2'011.15 -0.49%

Top 5zur Gesamtübersicht

Straumann N
17:33 / 31.10.25
101.00 4.21%
Sandoz Group N
17:31 / 31.10.25
53.50 1.13%
Galderma Group N
17:33 / 31.10.25
148.50 0.68%
Novartis N
17:31 / 31.10.25
99.27 0.39%
Julius Bär N
17:31 / 31.10.25
54.20 0.33%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:32 / 31.10.25
167.80 -3.70%
Swiss Re N
17:31 / 31.10.25
146.60 -1.91%
VAT N
17:31 / 31.10.25
350.30 -1.77%
Amrize N
17:38 / 31.10.25
41.48 -1.75%
Zurich Insurance N
17:31 / 31.10.25
559.00 -1.72%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.10.25
2'872.98 0.02%

Top 5zur Gesamtübersicht

Straumann N
17:33 / 31.10.25
101.00 4.21%
SIG Group N
17:31 / 31.10.25
8.975 4.06%
Adecco N
17:31 / 31.10.25
22.42 1.91%
Sandoz Group N
17:31 / 31.10.25
53.50 1.13%
Flughafen Zürich N
17:31 / 31.10.25
237.20 0.85%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:32 / 31.10.25
167.80 -3.70%
Barry Callebaut N
17:31 / 31.10.25
1'046.00 -2.43%
VAT N
17:31 / 31.10.25
350.30 -1.77%
Amrize N
17:38 / 31.10.25
41.48 -1.75%
Lindt PS
17:31 / 31.10.25
12'370.00 -1.28%

Management Transaktionen

Titel Typ Mio. Kurs
31.10.25 Landis+Gyr Group AG Kauf 0.01 58.10
30.10.25 Amrize Ltd Kauf 2.31 42.05
30.10.25 Zhejiang Huayou Cobalt Co., Ltd. Kauf 34.04 4.58
30.10.25 Adval Tech Holding AG Kauf 0.00 41.00
30.10.25 Givaudan SA Verk. 2.64 3'305.31
30.10.25 Amrize Ltd Kauf 2.32 42.24
30.10.25 Swissquote Group Holding Ltd Verk. 0.18 362.00
29.10.25 Montana Aerospace AG Verk. 0.25 4.87
29.10.25 TEMENOS AG Verk. 0.18 71.72
29.10.25 Fundamenta Real Estate AG Kauf 0.02 17.00
Mr Market

SGS erntet Früchte und bleibt attraktiv

Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.

30.10.2025