×

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
  • 31.03.2026 - 11:25:22
  • 3'556.45
  • 1.05%
  • 36.91
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
11:24:44 / 31.03.26
70.60 1.00% 0.70 70.55 70.65 19'392
Sunrise N
11:24:39 / 31.03.26
47.88 1.66% 0.78 47.80 47.90 69'853
ABB N
11:25:07 / 31.03.26
62.80 1.00% 0.62 62.78 62.82 272'156
Adecco N
11:25:04 / 31.03.26
19.120 0.84% 0.16 19.100 19.140 81'656
Alcon N
11:25:23 / 31.03.26
59.30 -0.17% -0.10 59.28 59.32 86'773
Amrize N
11:23:58 / 31.03.26
43.35 -0.07% -0.03 43.36 43.39 96'803
Avolta N
11:16:58 / 31.03.26
47.76 0.80% 0.38 47.74 47.80 17'182
Barry Callebaut N
11:18:00 / 31.03.26
1'410.00 1.37% 19.00 1'408.00 1'410.00 1'727
Belimo N
11:23:36 / 31.03.26
633.50 1.28% 8.00 633.00 634.50 2'952
Clariant N
11:23:47 / 31.03.26
7.675 -2.48% -0.20 7.670 7.695 167'991
Ems-Chemie N
11:23:56 / 31.03.26
618.00 -3.89% -25.00 617.00 618.50 3'941
Flughafen Zürich N
11:25:22 / 31.03.26
249.60 1.30% 3.20 249.40 249.80 1'387
Galderma Group N
11:25:01 / 31.03.26
151.60 1.27% 1.90 151.50 151.60 114'254
Galenica N
11:23:36 / 31.03.26
91.55 0.77% 0.70 91.50 91.60 5'838
Geberit N
11:23:47 / 31.03.26
538.20 0.60% 3.20 538.20 538.60 8'033
Georg Fischer N
11:22:15 / 31.03.26
40.48 1.71% 0.68 40.36 40.48 12'371
Givaudan N
11:24:05 / 31.03.26
2'710.00 0.30% 8.00 2'709.00 2'710.00 2'103
Helvetia Baloise N
11:17:03 / 31.03.26
204.80 1.29% 2.60 205.00 205.20 17'203
Holcim N
11:25:02 / 31.03.26
65.08 -0.03% -0.02 65.04 65.08 123'478
Julius Bär N
11:23:11 / 31.03.26
58.14 0.76% 0.44 58.14 58.18 40'806
Kühne + Nagel N
11:21:28 / 31.03.26
178.00 0.88% 1.55 177.95 178.05 21'292
Lindt N
11:05:11 / 31.03.26
114'200.00 0.88% 1'000.00 113'800.00 114'400.00 30
Lindt PS
11:23:52 / 31.03.26
11'240.00 1.63% 180.00 11'230.00 11'240.00 279
Logitech N
11:25:23 / 31.03.26
73.14 1.30% 0.94 73.12 73.18 59'581
Lonza N
11:25:05 / 31.03.26
506.60 1.65% 8.20 506.20 506.60 15'590
SMI Expanded PR
1'760.49
1.05%
SMI Expanded TR
3'556.50
1.05%
ABB N
62.80
1.00%
Accelleron N
70.60
1.00%
Adecco N
19.12
0.84%
Alcon N
59.30
-0.17%
Amrize N
43.35
-0.07%
Avolta N
47.76
0.80%
Barry Callebaut N
1'410.00
1.37%
Belimo N
633.50
1.28%
Richemont N
137.40
0.15%
Clariant N
7.68
-2.48%
Ems-Chemie N
618.00
-3.89%
Flughafen Zürich N
249.60
1.30%
Galderma Group N
151.60
1.27%
Galenica N
91.55
0.77%
Geberit N
538.20
0.60%
Georg Fischer N
40.48
1.71%
Givaudan N
2'710.00
0.30%
Helvetia Baloise N
204.80
1.29%
Holcim N
65.08
-0.03%
Julius Bär N
58.14
0.76%
Kühne + Nagel N
178.00
0.88%
Lindt N
114'200.00
0.88%
Lindt PS
11'240.00
1.63%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
11:24:41 / 31.03.26 		471.70 22.00% 37.34% -8.87% -10.39% 7.18% 49.08% 46.67%
Ems-Chemie N
11:23:56 / 31.03.26 		618.00 17.02% 5.15% 0.00% -0.88% 11.05% 2.06% -13.81%
Swisscom N
11:24:10 / 31.03.26 		675.50 16.85% 33.30% -3.64% -5.59% 15.67% 31.80% 17.36%
Accelleron N
11:24:44 / 31.03.26 		70.60 13.57% 49.68% -5.49% -1.05% 10.75% 71.61% 232.86%
Sunrise N
11:24:39 / 31.03.26 		47.88 11.03% 19.79% 4.27% -1.60% 14.38% 10.37% 0.00%
Clariant N
11:23:47 / 31.03.26 		7.675 9.92% -18.30% 5.35% 0.07% 5.79% -14.75% -41.81%
PSP N
11:22:00 / 31.03.26 		158.30 9.90% 22.34% 1.93% -3.53% 11.17% 13.72% 52.66%
Swiss Prime Site N
11:23:21 / 31.03.26 		134.80 9.33% 36.34% -0.59% -6.71% 10.22% 22.99% 78.65%
Novartis N
11:25:23 / 31.03.26 		121.30 9.32% 35.08% 3.25% -4.03% 8.77% 23.25% 51.67%
Barry Callebaut N
11:18:00 / 31.03.26 		1'410.00 6.51% 15.53% 5.78% 1.29% 12.53% 23.47% -28.19%
SIG Group N
11:23:39 / 31.03.26 		11.960 5.29% -33.22% 3.64% -3.24% 3.01% -27.34% -48.18%
ABB N
11:25:07 / 31.03.26 		62.80 5.00% 26.72% -4.03% -6.55% 3.53% 36.94% 101.75%
Sandoz Group N
11:25:19 / 31.03.26 		61.50 4.53% 62.66% 2.50% -6.02% 4.45% 68.91% 0.00%
Kühne + Nagel N
11:21:28 / 31.03.26 		178.00 3.04% -15.09% 3.31% -2.63% -0.28% -12.36% -34.55%
Avolta N
11:16:58 / 31.03.26 		47.76 0.51% 30.38% 1.70% 5.11% 2.40% 23.99% 16.96%
Amrize N
11:23:58 / 31.03.26 		43.35 -0.44% 0.00% -1.32% -9.31% -1.66% 0.00% 0.00%
Nestlé N
11:25:19 / 31.03.26 		78.85 -0.84% 4.27% 3.10% -2.95% 3.53% -12.54% -29.49%
Swiss Re N
11:25:23 / 31.03.26 		132.80 -1.28% -0.04% 3.39% 3.35% 2.95% -12.69% 40.48%
Flughafen Zürich N
11:25:22 / 31.03.26 		249.60 -2.14% 13.24% 1.71% -0.16% -4.29% 18.41% 46.67%
SMI Expanded TR
11:25:24 / 31.03.26 		3'556.50 -2.19% 13.98% 2.30% -3.41% -2.84% 4.91% 22.51%
Lindt N
11:05:11 / 31.03.26 		114'200.00 -2.75% 13.20% 3.82% -7.75% 0.53% -2.73% 5.79%
Roche I
11:23:36 / 31.03.26 		328.40 -3.06% 20.09% 4.25% -9.61% -2.21% 6.94% 18.94%
SMI Expanded PR
11:25:24 / 31.03.26 		1'760.49 -3.34% 9.25% 2.17% -4.54% -3.97% 1.73% 11.91%
Helvetia Baloise N
11:17:03 / 31.03.26 		204.80 -3.35% 35.34% 2.40% 8.82% -2.66% 10.88% 59.97%
Roche PS
11:25:22 / 31.03.26 		317.20 -4.30% 22.94% 3.73% -10.75% -3.85% 8.48% 20.51%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
11:24:44 / 31.03.26 		70.60 1.00% 70.60
11:20 		68.95
09:14 		80.65
18.03.26 		61.65
13.01.26 		19'392
Sunrise N
11:24:39 / 31.03.26 		47.88 1.66% 48.06
10:08 		47.20
09:00 		50.40
02.03.26 		39.32
21.01.26 		69'853
ABB N
11:25:07 / 31.03.26 		62.80 1.00% 62.98
09:57 		61.70
09:13 		72.12
27.02.26 		58.76
20.01.26 		272'156
Adecco N
11:25:04 / 31.03.26 		19.120 0.84% 19.250
10:07 		18.870
09:03 		24.88
07.01.26 		17.550
23.03.26 		81'656
Alcon N
11:25:23 / 31.03.26 		59.30 -0.17% 59.38
09:00 		58.74
09:19 		68.34
26.02.26 		56.44
23.03.26 		86'773
Amrize N
11:23:58 / 31.03.26 		43.35 -0.07% 43.54
10:05 		43.12
10:46 		51.34
25.02.26 		40.16
23.03.26 		96'803
Avolta N
11:16:58 / 31.03.26 		47.76 0.80% 47.88
09:38 		47.40
09:04 		52.95
17.02.26 		43.34
23.03.26 		17'182
Barry Callebaut N
11:18:00 / 31.03.26 		1'410.00 1.37% 1'426.00
09:19 		1'387.00
09:00 		1'538.00
24.02.26 		1'216.00
20.01.26 		1'727
Belimo N
11:23:36 / 31.03.26 		633.50 1.28% 633.50
11:23 		618.50
09:19 		921.00
19.01.26 		608.50
23.03.26 		2'952
Clariant N
11:23:47 / 31.03.26 		7.675 -2.48% 7.885
09:00 		7.605
09:37 		8.645
12.02.26 		6.550
23.03.26 		167'991
Ems-Chemie N
11:23:56 / 31.03.26 		618.00 -3.89% 641.00
09:00 		609.50
09:46 		648.50
30.03.26 		538.50
05.01.26 		3'941
Flughafen Zürich N
11:25:22 / 31.03.26 		249.60 1.30% 249.80
10:17 		246.00
09:19 		266.60
19.02.26 		234.60
03.02.26 		1'387
Galderma Group N
11:25:01 / 31.03.26 		151.60 1.27% 151.60
11:23 		149.20
09:22 		167.80
07.01.26 		136.30
23.03.26 		114'254
Galenica N
11:23:36 / 31.03.26 		91.55 0.77% 91.65
09:33 		90.90
10:24 		103.00
19.02.26 		88.35
26.03.26 		5'838
Geberit N
11:23:47 / 31.03.26 		538.20 0.60% 539.20
11:05 		533.20
09:15 		659.80
24.02.26 		515.40
23.03.26 		8'033
Georg Fischer N
11:22:15 / 31.03.26 		40.48 1.71% 40.48
11:05 		39.80
09:04 		56.25
10.02.26 		38.70
23.03.26 		12'371
Givaudan N
11:24:05 / 31.03.26 		2'710.00 0.30% 2'712.00
10:05 		2'682.00
09:05 		3'237.00
12.01.26 		2'566.00
23.03.26 		2'103
Helvetia Baloise N
11:17:03 / 31.03.26 		204.80 1.29% 205.60
10:05 		203.60
09:00 		213.20
06.01.26 		183.40
09.03.26 		17'203
Holcim N
11:25:02 / 31.03.26 		65.08 -0.03% 65.48
09:06 		64.58
10:52 		82.54
03.02.26 		60.10
09.03.26 		123'478
Julius Bär N
11:23:11 / 31.03.26 		58.14 0.76% 58.38
09:46 		57.68
09:14 		68.60
03.02.26 		54.30
23.03.26 		40'806
Kühne + Nagel N
11:21:28 / 31.03.26 		178.00 0.88% 179.50
10:23 		175.15
09:14 		193.30
03.03.26 		161.65
23.03.26 		21'292
Lindt N
11:05:11 / 31.03.26 		114'200.00 0.88% 114'200.00
10:22 		113'000.00
09:00 		130'400.00
24.02.26 		107'400.00
23.03.26 		30
Lindt PS
11:23:52 / 31.03.26 		11'240.00 1.63% 11'240.00
11:20 		11'080.00
09:00 		13'010.00
24.02.26 		10'400.00
19.03.26 		279
Logitech N
11:25:23 / 31.03.26 		73.14 1.30% 73.40
09:41 		72.16
09:01 		81.34
05.01.26 		65.00
28.01.26 		59'581
Lonza N
11:25:05 / 31.03.26 		506.60 1.65% 506.60
11:24 		498.40
09:00 		585.60
28.01.26 		454.60
23.03.26 		15'590

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:25 / 31.03.26
12'803.59 1.06%
Eurozone 50
11:40 / 31.03.26
575.62 0.84%
L&S Dax
11:40 / 31.03.26
22'724.50 1.35%
S&P 500 (ETF SPY)
02:04 / 31.03.26
631.97 -0.33%
VSMI Vola-Index
11:25 / 31.03.26
22.95 -4.49%
EUR/CHF
11:40 / 31.03.26
0.9181 0.18%
USD/CHF
11:40 / 31.03.26
0.8005 0.11%
Gold 1 Uz
11:40 / 31.03.26
4'552.85 0.92%
Rohöl Brent
11:40 / 31.03.26
107.26 -1.28%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:25 / 31.03.26
12'803.59 1.06%

Top 5zur Gesamtübersicht

UBS N
11:25 / 31.03.26
30.56 3.38%
Lonza N
11:25 / 31.03.26
506.60 1.65%
Swiss Life N
11:25 / 31.03.26
863.80 1.53%
Logitech N
11:25 / 31.03.26
73.14 1.30%
Swiss Re N
11:25 / 31.03.26
132.80 1.26%

Flop 5zur Gesamtübersicht

Alcon N
11:25 / 31.03.26
59.30 -0.17%
Amrize N
11:25 / 31.03.26
43.36 -0.05%
Holcim N
11:25 / 31.03.26
65.08 -0.03%
Richemont N
11:25 / 31.03.26
137.40 0.15%
Givaudan N
11:24 / 31.03.26
2'710.00 0.30%
NAME INTRADAY KURS +/-%
SPI
11:24 / 31.03.26
17'852.52 1.02%

Top 5zur Gesamtübersicht

DocMorris N
11:25 / 31.03.26
4.542 6.42%
Gurit Hldg N
11:23 / 31.03.26
40.00 4.71%
Curatis Holding N
10:45 / 31.03.26
21.90 4.29%
SoftwareOne N
11:24 / 31.03.26
7.070 4.20%
HT5 N
10:46 / 31.03.26
2.925 4.09%

Flop 5zur Gesamtübersicht

Jungfraubahn N
11:20 / 31.03.26
258.50 -5.48%
Varia US Prop N
10:30 / 31.03.26
17.300 -3.89%
Ems-Chemie N
11:23 / 31.03.26
618.00 -3.89%
Baselland KB PS
09:48 / 31.03.26
1'120.00 -3.86%
DKSH N
11:24 / 31.03.26
57.70 -3.03%
NAME INTRADAY KURS +/-%
SLI
11:25 / 31.03.26
2'035.98 1.11%

Top 5zur Gesamtübersicht

UBS N
11:25 / 31.03.26
30.56 3.38%
Sandoz Group N
11:25 / 31.03.26
61.50 1.72%
Lonza N
11:25 / 31.03.26
506.60 1.65%
Lindt PS
11:23 / 31.03.26
11'240.00 1.63%
Swiss Life N
11:25 / 31.03.26
863.80 1.53%

Flop 5zur Gesamtübersicht

Alcon N
11:25 / 31.03.26
59.30 -0.17%
Amrize N
11:25 / 31.03.26
43.36 -0.05%
Holcim N
11:25 / 31.03.26
65.08 -0.03%
Richemont N
11:25 / 31.03.26
137.40 0.15%
VAT N
11:24 / 31.03.26
471.70 0.19%
NAME INTRADAY KURS +/-%
SMIM
11:25 / 31.03.26
2'901.19 0.97%

Top 5zur Gesamtübersicht

DocMorris N
11:25 / 31.03.26
4.542 6.42%
Temenos N
11:24 / 31.03.26
69.35 2.14%
Swissquote N
11:25 / 31.03.26
391.60 1.82%
Sandoz Group N
11:25 / 31.03.26
61.50 1.72%
Georg Fischer N
11:22 / 31.03.26
40.48 1.71%

Flop 5zur Gesamtübersicht

Ems-Chemie N
11:23 / 31.03.26
618.00 -3.89%
Clariant N
11:23 / 31.03.26
7.675 -2.48%
Amrize N
11:25 / 31.03.26
43.36 -0.05%
Swiss Prime Site N
11:23 / 31.03.26
134.80 0.07%
SIG Group N
11:23 / 31.03.26
11.960 0.17%

Management Transaktionen

Titel Typ Mio. Kurs
30.03.26 Galderma Group AG Kauf 2.23 148.50
30.03.26 Liechtensteinische Landesbank AG Verk. 0.17 100.07
30.03.26 Alpine Select AG Kauf 0.00 8.72
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 Partners Group Holding AG Kauf 1.02 816.86
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 Phoenix Mecano AG Kauf 0.02 410.00
Mr Market

CTS Eventim: schlechte Kommunikation, aber kein operatives Desaster

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