×

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
  • 30.03.2026 - 12:05:24
  • 3'494.74
  • 0.02%
  • 0.76
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
12:04:57 / 30.03.26
70.70 -0.07% -0.05 70.65 70.75 21'689
Sunrise N
12:05:14 / 30.03.26
47.00 2.13% 0.98 46.96 47.04 43'896
ABB N
12:05:25 / 30.03.26
62.58 -0.89% -0.56 62.54 62.58 350'582
Adecco N
12:04:37 / 30.03.26
18.690 0.65% 0.12 18.670 18.700 84'221
Alcon N
12:04:09 / 30.03.26
58.80 -0.44% -0.26 58.80 58.82 99'242
Amrize N
12:01:14 / 30.03.26
43.05 -0.55% -0.24 43.01 43.04 56'816
Avolta N
12:02:07 / 30.03.26
47.22 0.08% 0.04 47.22 47.26 18'451
Barry Callebaut N
12:01:09 / 30.03.26
1'371.00 1.86% 25.00 1'370.00 1'373.00 1'362
Belimo N
11:52:47 / 30.03.26
628.00 0.24% 1.50 626.50 628.50 1'834
Clariant N
11:58:00 / 30.03.26
7.750 0.32% 0.03 7.745 7.765 51'996
Ems-Chemie N
12:01:27 / 30.03.26
639.00 1.19% 7.50 639.00 640.00 2'498
Flughafen Zürich N
12:03:12 / 30.03.26
248.00 0.49% 1.20 247.80 248.20 2'682
Galderma Group N
12:03:06 / 30.03.26
149.50 -0.07% -0.10 149.50 149.70 27'229
Galenica N
12:05:19 / 30.03.26
90.10 1.69% 1.50 90.00 90.15 16'362
Geberit N
12:05:19 / 30.03.26
531.20 -0.23% -1.20 531.00 531.40 11'248
Georg Fischer N
12:01:14 / 30.03.26
39.58 -0.20% -0.08 39.50 39.58 24'058
Givaudan N
12:04:01 / 30.03.26
2'666.00 0.49% 13.00 2'665.00 2'666.00 2'636
Helvetia Baloise N
11:57:34 / 30.03.26
199.60 -0.60% -1.20 199.60 199.80 13'158
Holcim N
12:03:25 / 30.03.26
65.04 0.15% 0.10 65.06 65.10 135'938
Julius Bär N
12:01:57 / 30.03.26
57.04 -0.59% -0.34 57.04 57.08 40'625
Kühne + Nagel N
11:59:44 / 30.03.26
173.25 1.08% 1.85 173.20 173.25 16'174
Lindt N
11:55:26 / 30.03.26
112'200.00 0.54% 600.00 112'000.00 112'400.00 34
Lindt PS
12:03:02 / 30.03.26
11'030.00 0.91% 100.00 11'030.00 11'040.00 342
Logitech N
12:04:42 / 30.03.26
72.50 0.72% 0.52 72.48 72.52 58'882
Lonza N
12:05:16 / 30.03.26
492.20 0.08% 0.40 492.00 492.20 15'812
1'729.91
0.02%
3'494.74
0.02%
62.58
-0.89%
70.70
-0.07%
18.69
0.65%
58.80
-0.44%
43.05
-0.55%
47.22
0.08%
1'371.00
1.86%
628.00
0.24%
136.60
-1.05%
7.75
0.32%
639.00
1.19%
248.00
0.49%
149.50
-0.07%
90.10
1.69%
531.20
-0.23%
39.58
-0.20%
2'666.00
0.49%
199.60
-0.60%
65.04
0.15%
57.04
-0.59%
173.25
1.08%
112'200.00
0.54%
11'030.00
0.91%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
12:04:54 / 30.03.26
486.20 27.16% 43.14% -6.25% -9.49% 12.39% 54.45% 57.28%
Swisscom N
12:03:36 / 30.03.26
669.00 16.07% 32.41% -2.97% -6.69% 15.54% 31.31% 13.14%
Accelleron N
12:04:57 / 30.03.26
70.70 14.95% 51.50% -6.11% -3.55% 11.51% 73.37% 222.76%
Ems-Chemie N
12:01:27 / 30.03.26
639.00 14.92% 3.27% 5.01% 1.51% 16.18% 6.50% -13.43%
Novartis N
12:04:56 / 30.03.26
119.32 8.70% 34.32% 2.76% -8.19% 9.97% 21.95% 52.83%
Sunrise N
12:05:14 / 30.03.26
47.00 8.49% 17.04% 4.31% -5.09% 10.07% 10.07% 0.00%
PSP N
12:05:11 / 30.03.26
156.10 8.36% 20.64% 1.04% -6.08% 9.39% 12.95% 54.11%
Clariant N
11:58:00 / 30.03.26
7.750 7.89% -19.81% 10.01% -4.08% 8.92% -14.78% -41.12%
Swiss Prime Site N
12:03:28 / 30.03.26
133.30 7.06% 33.50% -0.82% -7.88% 8.91% 22.74% 71.97%
ABB N
12:05:25 / 30.03.26
62.58 6.62% 28.67% -3.40% -11.41% 2.19% 38.39% 114.54%
Sandoz Group N
12:04:00 / 30.03.26
60.44 4.60% 62.77% 1.31% -10.59% 5.63% 63.17% 0.00%
SIG Group N
11:57:45 / 30.03.26
11.710 4.06% -34.00% 4.93% -3.78% 2.18% -28.20% -49.09%
Barry Callebaut N
12:01:09 / 30.03.26
1'371.00 3.06% 11.79% 4.42% -1.72% 8.38% 16.98% -29.42%
Kühne + Nagel N
11:59:44 / 30.03.26
173.25 0.09% -17.52% 2.91% -4.81% -0.43% -14.86% -34.33%
Avolta N
12:02:07 / 30.03.26
47.22 0.08% 29.83% 2.30% -0.46% 0.94% 22.84% 19.99%
Amrize N
12:01:14 / 30.03.26
43.05 -0.64% 0.00% -0.44% -12.52% -3.26% 0.00% 0.00%
Flughafen Zürich N
12:03:12 / 30.03.26
248.00 -1.99% 13.42% 1.89% -2.90% -3.20% 18.55% 53.01%
Nestlé N
12:05:14 / 30.03.26
77.27 -3.01% 1.99% 3.23% -7.14% 1.09% -13.51% -30.28%
Swiss Re N
12:05:17 / 30.03.26
129.15 -3.24% -2.02% 1.06% -3.62% -0.77% -13.90% 39.97%
Roche I
11:54:46 / 30.03.26
322.60 -3.36% 19.72% 3.60% -13.30% -2.90% 5.60% 19.19%
SMI Expanded TR
12:05:25 / 30.03.26
3'494.74 -3.89% 13.15% 1.50% -7.91% -3.92% 3.79% 24.43%
Helvetia Baloise N
11:57:34 / 30.03.26
199.60 -4.02% 34.40% 0.55% 1.06% -5.76% 9.25% 64.46%
Lindt N
11:55:26 / 30.03.26
112'200.00 -4.12% 11.60% 3.51% -10.67% -2.60% -3.11% 6.59%
Roche PS
12:05:16 / 30.03.26
312.00 -4.78% 22.31% 2.67% -14.03% -4.15% 7.40% 21.64%
SMI Expanded PR
12:05:25 / 30.03.26
1'729.91 -5.01% 8.46% 1.37% -8.98% -5.05% 0.65% 13.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
12:04:57 / 30.03.26
70.70 -0.07% 71.50
10:45
70.20
09:05
80.65
18.03.26
61.65
13.01.26
21'689
Sunrise N
12:05:14 / 30.03.26
47.00 2.13% 47.20
10:54
46.04
09:16
50.40
02.03.26
39.32
21.01.26
43'896
ABB N
12:05:25 / 30.03.26
62.58 -0.89% 63.14
11:00
62.46
09:40
72.12
27.02.26
58.76
20.01.26
350'582
Adecco N
12:04:37 / 30.03.26
18.690 0.65% 18.700
11:01
18.400
09:04
24.88
07.01.26
17.550
23.03.26
84'221
Alcon N
12:04:09 / 30.03.26
58.80 -0.44% 59.16
11:07
58.70
09:55
68.34
26.02.26
56.44
23.03.26
99'242
Amrize N
12:01:14 / 30.03.26
43.05 -0.55% 43.38
09:14
43.05
11:51
51.34
25.02.26
40.16
23.03.26
56'816
Avolta N
12:02:07 / 30.03.26
47.22 0.08% 47.32
10:48
46.72
09:05
52.95
17.02.26
43.34
23.03.26
18'451
Barry Callebaut N
12:01:09 / 30.03.26
1'371.00 1.86% 1'379.00
10:37
1'332.00
09:03
1'538.00
24.02.26
1'216.00
20.01.26
1'362
Belimo N
11:52:47 / 30.03.26
628.00 0.24% 631.00
11:40
617.50
09:03
921.00
19.01.26
608.50
23.03.26
1'834
Clariant N
11:58:00 / 30.03.26
7.750 0.32% 7.790
10:53
7.715
09:23
8.645
12.02.26
6.550
23.03.26
51'996
Ems-Chemie N
12:01:27 / 30.03.26
639.00 1.19% 640.50
10:39
630.50
09:01
646.00
25.02.26
538.50
05.01.26
2'498
Flughafen Zürich N
12:03:12 / 30.03.26
248.00 0.49% 248.80
11:07
246.40
09:01
266.60
19.02.26
234.60
03.02.26
2'682
Galderma Group N
12:03:06 / 30.03.26
149.50 -0.07% 150.40
10:44
148.90
10:01
167.80
07.01.26
136.30
23.03.26
27'229
Galenica N
12:05:19 / 30.03.26
90.10 1.69% 90.75
10:46
89.25
09:20
103.00
19.02.26
88.35
26.03.26
16'362
Geberit N
12:05:19 / 30.03.26
531.20 -0.23% 532.60
09:07
528.60
10:07
659.80
24.02.26
515.40
23.03.26
11'248
Georg Fischer N
12:01:14 / 30.03.26
39.58 -0.20% 39.70
09:04
38.98
10:07
56.25
10.02.26
38.70
23.03.26
24'058
Givaudan N
12:04:01 / 30.03.26
2'666.00 0.49% 2'678.00
09:01
2'648.00
09:43
3'237.00
12.01.26
2'566.00
23.03.26
2'636
Helvetia Baloise N
11:57:34 / 30.03.26
199.60 -0.60% 200.80
09:01
199.50
09:27
213.20
06.01.26
183.40
09.03.26
13'158
Holcim N
12:03:25 / 30.03.26
65.04 0.15% 65.22
11:36
64.38
09:01
82.54
03.02.26
60.10
09.03.26
135'938
Julius Bär N
12:01:57 / 30.03.26
57.04 -0.59% 57.36
09:33
56.84
10:03
68.60
03.02.26
54.30
23.03.26
40'625
Kühne + Nagel N
11:59:44 / 30.03.26
173.25 1.08% 173.55
10:30
171.35
09:02
193.30
03.03.26
161.65
23.03.26
16'174
Lindt N
11:55:26 / 30.03.26
112'200.00 0.54% 112'800.00
10:32
111'400.00
09:01
130'400.00
24.02.26
107'400.00
23.03.26
34
Lindt PS
12:03:02 / 30.03.26
11'030.00 0.91% 11'110.00
10:33
10'920.00
09:02
13'010.00
24.02.26
10'400.00
19.03.26
342
Logitech N
12:04:42 / 30.03.26
72.50 0.72% 72.86
11:07
71.82
09:01
81.34
05.01.26
65.00
28.01.26
58'882
Lonza N
12:05:16 / 30.03.26
492.20 0.08% 495.30
09:11
489.70
09:42
585.60
28.01.26
454.60
23.03.26
15'812

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:05 / 30.03.26
12'573.01 0.02%
Eurozone 50
12:20 / 30.03.26
569.33 0.02%
L&S Dax
12:20 / 30.03.26
22'287.50 1.14%
S&P 500 (ETF SPY)
01:04 / 28.03.26
634.09 -1.71%
VSMI Vola-Index
12:05 / 30.03.26
24.56 0.43%
EUR/CHF
12:20 / 30.03.26
0.9188 -0.11%
USD/CHF
12:20 / 30.03.26
0.7992 0.02%
Gold 1 Uz
12:20 / 30.03.26
4'538.85 1.02%
Rohöl Brent
12:20 / 30.03.26
107.85 -0.61%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:05 / 30.03.26
12'573.01 0.02%

Top 5zur Gesamtübersicht

Nestlé N
12:05 / 30.03.26
77.27 1.18%
Kühne + Nagel N
11:59 / 30.03.26
173.25 1.08%
Logitech N
12:04 / 30.03.26
72.50 0.72%
Swiss Re N
12:05 / 30.03.26
129.20 0.51%
Givaudan N
12:05 / 30.03.26
2'665.00 0.45%

Flop 5zur Gesamtübersicht

UBS N
12:04 / 30.03.26
29.05 -1.12%
Richemont N
12:05 / 30.03.26
136.60 -1.05%
ABB N
12:05 / 30.03.26
62.56 -0.92%
Amrize N
12:05 / 30.03.26
43.04 -0.58%
Alcon N
12:05 / 30.03.26
58.82 -0.41%
NAME INTRADAY KURS +/-%
SPI
12:03 / 30.03.26
17'549.10 -0.02%

Top 5zur Gesamtübersicht

Addex N
12:01 / 30.03.26
0.0440 10.00%
Idorsia N
12:03 / 30.03.26
3.210 4.73%
SHL Telemedicine N
10:45 / 30.03.26
1.090 3.81%
Orior N
12:01 / 30.03.26
11.140 2.96%
StarragTornos N
10:56 / 30.03.26
33.80 2.42%

Flop 5zur Gesamtübersicht

Highlight I
11:28 / 30.03.26
4.000 -37.50%
Asmallworld N
09:01 / 30.03.26
0.5800 -8.66%
R&S Group Hldg N-A
12:02 / 30.03.26
19.800 -5.04%
Kardex N
12:02 / 30.03.26
237.00 -4.44%
Skan N
11:49 / 30.03.26
40.85 -4.11%
NAME INTRADAY KURS +/-%
SLI
12:05 / 30.03.26
1'998.04 -0.06%

Top 5zur Gesamtübersicht

Nestlé N
12:05 / 30.03.26
77.27 1.18%
Kühne + Nagel N
11:59 / 30.03.26
173.25 1.08%
Lindt PS
12:03 / 30.03.26
11'030.00 0.91%
Schindler PS
12:05 / 30.03.26
259.20 0.78%
Logitech N
12:04 / 30.03.26
72.50 0.72%

Flop 5zur Gesamtübersicht

Straumann N
12:05 / 30.03.26
80.02 -1.70%
UBS N
12:04 / 30.03.26
29.05 -1.12%
Richemont N
12:05 / 30.03.26
136.60 -1.05%
ABB N
12:05 / 30.03.26
62.56 -0.92%
VAT N
12:05 / 30.03.26
486.20 -0.92%
NAME INTRADAY KURS +/-%
SMIM
12:05 / 30.03.26
2'860.70 0.03%

Top 5zur Gesamtübersicht

Sunrise N
12:05 / 30.03.26
47.00 2.13%
Barry Callebaut N
12:01 / 30.03.26
1'371.00 1.86%
Galenica N
12:05 / 30.03.26
90.10 1.69%
Ems-Chemie N
12:01 / 30.03.26
639.00 1.19%
Swiss Prime Site N
12:03 / 30.03.26
133.30 1.06%

Flop 5zur Gesamtübersicht

Straumann N
12:05 / 30.03.26
80.02 -1.70%
The Swatch Group I
12:04 / 30.03.26
167.80 -1.64%
Temenos N
12:04 / 30.03.26
66.40 -1.56%
VAT N
12:05 / 30.03.26
486.20 -0.92%
SIG Group N
11:57 / 30.03.26
11.710 -0.76%

Management Transaktionen

Titel Typ Mio. Kurs
27.03.26 Alpine Select AG Kauf 0.02 8.70
27.03.26 Partners Group Holding AG Kauf 1.02 816.86
27.03.26 Geberit AG Verk. 0.23 531.99
27.03.26 Interroll Holding AG Kauf 0.03 1'492.00
27.03.26 Berner Kantonalbank AG Verk. 0.16 395.49
27.03.26 Phoenix Mecano AG Kauf 0.02 410.00
27.03.26 HIAG Immobilien Holding AG Verk. 5.21 130.20
27.03.26 Liechtensteinische Landesbank AG Verk. 0.16 100.00
27.03.26 Elma Electronic AG Kauf 0.00 1'270.00
27.03.26 HIAG Immobilien Holding AG Verk. 1.30 130.20

Die Aktien des Ticketverkäufers und Konzertveranstalters sind am Freitag auf den tiefsten Stand seit Oktober 2023 gefallen. Hauptgrund ist die nebulöse Kommunikation des neuen Finanzchefs. Die Ziele hat der Konzern zumeist erreicht.

27.03.2026