×

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
  • 24.03.2026 - 17:31:17
  • 3'476.60
  • 0.98%
  • 33.57
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:31:17 / 24.03.26
74.70 -0.80% -0.60 73.00 0.0000 153'162
Sunrise N
17:31:17 / 24.03.26
45.92 1.91% 0.86 0.0000 46.60 152'627
ABB N
17:35:53 / 24.03.26
65.44 1.02% 0.66 65.60 0.0000 1'824'178
Adecco N
17:31:18 / 24.03.26
18.210 -0.16% -0.03 18.700 18.700 1'252'883
Alcon N
17:38:11 / 24.03.26
58.70 0.65% 0.38 0.0000 59.50 738'709
Amrize N
17:37:58 / 24.03.26
43.93 1.60% 0.69 0.0000 44.05 724'729
Avolta N
17:31:17 / 24.03.26
46.96 1.73% 0.80 0.0000 48.00 243'682
Barry Callebaut N
17:31:17 / 24.03.26
1'333.00 1.52% 20.00 1'348.00 1'349.00 6'558
Belimo N
17:31:17 / 24.03.26
640.50 -2.66% -17.50 630.00 675.00 23'788
Clariant N
17:31:17 / 24.03.26
7.285 3.41% 0.24 7.100 7.350 759'536
Ems-Chemie N
17:31:17 / 24.03.26
618.00 1.56% 9.50 609.00 618.00 12'122
Flughafen Zürich N
17:36:48 / 24.03.26
245.40 0.82% 2.00 240.00 250.00 31'267
Galderma Group N
17:31:17 / 24.03.26
143.50 0.70% 1.00 145.50 145.50 649'092
Galenica N
17:31:17 / 24.03.26
89.75 -0.55% -0.50 92.00 0.0000 93'341
Geberit N
17:31:17 / 24.03.26
535.80 0.00% 0.00 0.0000 0.0000 94'757
Georg Fischer N
17:31:17 / 24.03.26
41.06 0.39% 0.16 42.70 42.70 349'015
Givaudan N
17:31:17 / 24.03.26
2'627.00 -1.09% -29.00 0.0000 0.0000 28'616
Helvetia Baloise N
17:32:11 / 24.03.26
200.00 0.76% 1.50 0.0000 202.00 100'274
Holcim N
17:36:01 / 24.03.26
65.52 1.83% 1.18 0.0000 0.0000 1'274'976
Julius Bär N
17:31:18 / 24.03.26
57.32 0.70% 0.40 56.00 58.00 453'739
Kühne + Nagel N
17:31:17 / 24.03.26
172.30 2.35% 3.95 0.0000 175.00 136'403
Lindt N
17:31:17 / 24.03.26
110'000.00 1.48% 1'600.00 108'000.00 111'600.00 97
Lindt PS
17:31:17 / 24.03.26
10'740.00 1.32% 140.00 0.0000 11'100.00 2'450
Logitech N
17:37:57 / 24.03.26
72.46 2.11% 1.50 0.0000 72.80 576'387
Lonza N
17:32:13 / 24.03.26
476.70 1.99% 9.30 470.00 482.80 147'548
1'723.15
0.98%
3'476.60
0.98%
65.44
1.02%
74.70
-0.80%
18.21
-0.16%
58.70
0.65%
43.93
1.60%
46.96
1.73%
1'333.00
1.52%
640.50
-2.66%
137.80
0.58%
7.29
3.41%
618.00
1.56%
245.40
0.82%
143.50
0.70%
89.75
-0.55%
535.80
0.00%
41.06
0.39%
2'627.00
-1.09%
200.00
0.76%
65.52
1.83%
57.32
0.70%
172.30
2.35%
110'000.00
1.48%
10'740.00
1.32%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
17:31:17 / 24.03.26
517.60 34.39% 51.28% 0.54% -2.38% 34.13% 51.30% 65.37%
Accelleron N
17:31:17 / 24.03.26
74.70 22.34% 61.24% -5.26% 2.12% 21.36% 68.93% 232.30%
Swisscom N
17:31:17 / 24.03.26
701.00 19.81% 36.67% -3.51% -2.09% 21.81% 32.39% 16.39%
Ems-Chemie N
17:31:17 / 24.03.26
618.00 10.74% -0.49% 0.16% -3.36% 12.47% 1.06% -17.10%
ABB N
17:35:53 / 24.03.26
65.44 9.39% 32.02% -1.71% -7.34% 10.50% 31.91% 110.60%
Swiss Prime Site N
17:31:17 / 24.03.26
135.60 9.09% 36.03% -3.76% -3.07% 10.06% 28.41% 72.53%
PSP N
17:31:17 / 24.03.26
155.30 7.67% 19.86% -3.60% -5.19% 8.22% 13.94% 50.29%
Sunrise N
17:31:17 / 24.03.26
45.92 6.22% 14.60% -1.75% -4.21% 8.25% 11.46% 0.00%
Novartis N
17:39:36 / 24.03.26
117.48 5.95% 30.91% -3.53% -9.35% 7.19% 20.02% 61.63%
Sandoz Group N
17:31:17 / 24.03.26
60.00 3.15% 60.51% -4.61% -8.59% 3.73% 56.25% 0.00%
Barry Callebaut N
17:31:17 / 24.03.26
1'333.00 0.54% 9.05% -5.99% -12.48% 2.07% 13.93% -30.89%
Amrize N
17:37:58 / 24.03.26
43.93 -0.76% 0.00% -0.48% -12.39% 0.83% 0.00% 0.00%
SIG Group N
17:31:17 / 24.03.26
11.540 -1.59% -37.58% -1.37% -4.23% 1.76% -34.28% -52.23%
Clariant N
17:31:17 / 24.03.26
7.285 -1.61% -26.87% -1.02% -8.94% 1.75% -24.75% -46.31%
Kühne + Nagel N
17:31:17 / 24.03.26
172.30 -1.69% -18.98% 1.03% -0.26% 0.61% -15.58% -35.94%
Avolta N
17:31:17 / 24.03.26
46.96 -2.08% 27.02% 1.21% -8.90% -0.38% 15.89% 13.44%
Flughafen Zürich N
17:36:48 / 24.03.26
245.40 -3.34% 11.86% -0.32% -6.48% -2.54% 14.89% 45.66%
Swiss Re N
17:34:17 / 24.03.26
128.45 -3.80% -2.59% -4.21% -1.42% -3.31% -15.55% 40.04%
SMI Expanded TR
17:31:17 / 24.03.26
3'476.60 -4.39% 11.50% -3.28% -9.29% -4.39% 0.67% 23.14%
Nestlé N
17:33:38 / 24.03.26
76.48 -4.94% -0.04% -5.39% -7.79% -2.87% -13.91% -31.73%
Helvetia Baloise N
17:32:11 / 24.03.26
200.00 -5.11% 32.86% -0.60% 1.01% -4.40% 9.35% 65.00%
SMI Expanded PR
17:31:17 / 24.03.26
1'723.15 -5.39% 7.01% -3.41% -10.23% -5.39% -2.89% 12.31%
SGS Rg
17:31:17 / 24.03.26
84.62 -6.58% -6.60% -4.90% -10.21% -6.87% -4.17% 1.58%
Roche I
17:31:17 / 24.03.26
315.00 -6.83% 15.42% -5.23% -17.34% -5.75% -2.25% 12.26%
Lindt N
17:31:17 / 24.03.26
110'000.00 -6.87% 8.40% -2.48% -14.46% -5.50% -2.65% 3.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:31:17 / 24.03.26
74.70 -0.80% 75.00
09:17
73.30
14:11
80.65
18.03.26
61.65
13.01.26
153'162
Sunrise N
17:31:17 / 24.03.26
45.92 1.91% 46.16
16:33
45.08
10:22
50.40
02.03.26
39.32
21.01.26
152'627
ABB N
17:35:53 / 24.03.26
65.44 1.02% 65.48
16:48
63.74
14:51
72.12
27.02.26
58.76
20.01.26
1'824'178
Adecco N
17:31:18 / 24.03.26
18.210 -0.16% 18.550
13:27
18.110
10:06
24.88
07.01.26
17.550
23.03.26
1'252'883
Alcon N
17:38:11 / 24.03.26
58.70 0.65% 58.94
15:57
57.92
14:50
68.34
26.02.26
56.44
23.03.26
738'709
Amrize N
17:37:58 / 24.03.26
43.93 1.60% 44.01
16:54
42.88
14:51
51.34
25.02.26
40.16
23.03.26
724'729
Avolta N
17:31:17 / 24.03.26
46.96 1.73% 46.96
17:31
45.84
10:22
52.95
17.02.26
43.34
23.03.26
243'682
Barry Callebaut N
17:31:17 / 24.03.26
1'333.00 1.52% 1'343.00
16:42
1'307.00
10:38
1'538.00
24.02.26
1'216.00
20.01.26
6'558
Belimo N
17:31:17 / 24.03.26
640.50 -2.66% 656.50
09:09
640.50
14:51
921.00
19.01.26
608.50
23.03.26
23'788
Clariant N
17:31:17 / 24.03.26
7.285 3.41% 7.315
17:19
7.060
09:20
8.645
12.02.26
6.550
23.03.26
759'536
Ems-Chemie N
17:31:17 / 24.03.26
618.00 1.56% 619.50
16:56
609.00
09:02
646.00
25.02.26
538.50
05.01.26
12'122
Flughafen Zürich N
17:36:48 / 24.03.26
245.40 0.82% 246.80
16:36
242.80
14:09
266.60
19.02.26
234.60
03.02.26
31'267
Galderma Group N
17:31:17 / 24.03.26
143.50 0.70% 146.00
15:54
141.90
09:04
167.80
07.01.26
136.30
23.03.26
649'092
Galenica N
17:31:17 / 24.03.26
89.75 -0.55% 91.15
12:07
89.75
17:31
103.00
19.02.26
89.25
23.03.26
93'341
Geberit N
17:31:17 / 24.03.26
535.80 0.00% 538.40
16:00
530.80
14:21
659.80
24.02.26
515.40
23.03.26
94'757
Georg Fischer N
17:31:17 / 24.03.26
41.06 0.39% 41.40
15:56
40.22
10:24
56.25
10.02.26
38.70
23.03.26
349'015
Givaudan N
17:31:17 / 24.03.26
2'627.00 -1.09% 2'676.00
13:02
2'627.00
17:31
3'237.00
12.01.26
2'566.00
23.03.26
28'616
Helvetia Baloise N
17:32:11 / 24.03.26
200.00 0.76% 200.80
16:51
197.70
10:08
213.20
06.01.26
183.40
09.03.26
100'274
Holcim N
17:36:01 / 24.03.26
65.52 1.83% 65.64
16:24
63.68
10:14
82.54
03.02.26
60.10
09.03.26
1'274'976
Julius Bär N
17:31:18 / 24.03.26
57.32 0.70% 57.50
16:51
56.22
10:15
68.60
03.02.26
54.30
23.03.26
453'739
Kühne + Nagel N
17:31:17 / 24.03.26
172.30 2.35% 173.10
17:17
168.05
10:22
193.30
03.03.26
161.65
23.03.26
136'403
Lindt N
17:31:17 / 24.03.26
110'000.00 1.48% 110'200.00
12:49
108'800.00
09:01
130'400.00
24.02.26
107'400.00
23.03.26
97
Lindt PS
17:31:17 / 24.03.26
10'740.00 1.32% 10'840.00
15:30
10'620.00
09:01
13'010.00
24.02.26
10'400.00
19.03.26
2'450
Logitech N
17:37:57 / 24.03.26
72.46 2.11% 72.98
16:50
70.74
14:07
81.34
05.01.26
65.00
28.01.26
576'387
Lonza N
17:32:13 / 24.03.26
476.70 1.99% 480.90
15:56
467.00
09:01
585.60
28.01.26
454.60
23.03.26
147'548

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 24.03.26
12'515.94 1.02%
Eurozone 50
17:30 / 24.03.26
578.04 0.37%
L&S Dax
23:00 / 24.03.26
22'871.00 0.36%
S&P 500 (ETF SPY)
22:05 / 24.03.26
653.18 1.05%
VSMI Vola-Index
17:20 / 24.03.26
23.14 -4.20%
EUR/CHF
23:18 / 24.03.26
0.9153 0.21%
USD/CHF
23:18 / 24.03.26
0.7884 0.28%
Gold 1 Uz
23:18 / 24.03.26
4'479.28 1.37%
Rohöl Brent
22:58 / 24.03.26
99.49 -3.92%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 24.03.26
12'515.94 1.02%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 24.03.26
172.30 2.35%
Nestlé N
17:33 / 24.03.26
76.48 2.18%
Logitech N
17:37 / 24.03.26
72.46 2.11%
Lonza N
17:32 / 24.03.26
476.70 1.99%
Holcim N
17:36 / 24.03.26
65.52 1.83%

Flop 5zur Gesamtübersicht

Givaudan N
17:31 / 24.03.26
2'627.00 -1.09%
UBS N
17:38 / 24.03.26
29.30 -0.37%
Partners N
17:31 / 24.03.26
804.40 -0.07%
Swiss Life N
17:34 / 24.03.26
825.40 0.44%
Swiss Re N
17:34 / 24.03.26
128.45 0.51%
NAME INTRADAY KURS +/-%
SPI
17:40 / 24.03.26
17'471.08 0.92%

Top 5zur Gesamtübersicht

MCH N
17:31 / 24.03.26
3.980 12.75%
Tecan N
17:31 / 24.03.26
125.10 9.07%
GAM N
17:31 / 24.03.26
0.1250 8.70%
Straumann N
17:32 / 24.03.26
80.56 5.69%
Bystronic N
17:31 / 24.03.26
203.50 5.44%

Flop 5zur Gesamtübersicht

INFICON HLDG N
17:31 / 24.03.26
97.90 -10.35%
Relief Therapeutics N
17:31 / 24.03.26
0.3790 -9.00%
Kuros Bio N
17:31 / 24.03.26
22.62 -6.14%
Adval Tech N
17:31 / 24.03.26
32.20 -5.85%
Carlo Gavazzi N
17:39 / 24.03.26
153.00 -5.56%
NAME INTRADAY KURS +/-%
SLI
17:31 / 24.03.26
1'992.72 0.92%

Top 5zur Gesamtübersicht

Straumann N
17:32 / 24.03.26
80.56 5.69%
Kühne + Nagel N
17:31 / 24.03.26
172.30 2.35%
Nestlé N
17:33 / 24.03.26
76.48 2.18%
Logitech N
17:37 / 24.03.26
72.46 2.11%
Lonza N
17:32 / 24.03.26
476.70 1.99%

Flop 5zur Gesamtübersicht

Givaudan N
17:31 / 24.03.26
2'627.00 -1.09%
UBS N
17:38 / 24.03.26
29.30 -0.37%
SGS Rg
17:31 / 24.03.26
84.62 -0.31%
VAT N
17:31 / 24.03.26
517.60 -0.19%
Partners N
17:31 / 24.03.26
804.40 -0.07%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 24.03.26
2'858.51 0.75%

Top 5zur Gesamtübersicht

Straumann N
17:32 / 24.03.26
80.56 5.69%
Clariant N
17:31 / 24.03.26
7.285 3.41%
SIG Group N
17:31 / 24.03.26
11.540 3.41%
Sonova N
17:38 / 24.03.26
171.30 1.93%
Sunrise N
17:31 / 24.03.26
45.92 1.91%

Flop 5zur Gesamtübersicht

Belimo N
17:31 / 24.03.26
640.50 -2.66%
Medacta N
17:31 / 24.03.26
144.60 -2.17%
Temenos N
17:31 / 24.03.26
71.10 -1.25%
DocMorris N
17:31 / 24.03.26
3.980 -1.00%
Accelleron N
17:31 / 24.03.26
74.70 -0.80%

Management Transaktionen

Titel Typ Mio. Kurs
24.03.26 Banque Cantonale Vaudoise Verk. 0.43 122.19
24.03.26 Banque Cantonale Vaudoise Verk. 0.22 122.53
24.03.26 Banque Cantonale Vaudoise Verk. 0.22 122.80
24.03.26 Partners Group Holding AG Kauf 2.01 802.81
24.03.26 Banque Cantonale Vaudoise Verk. 0.22 122.75
23.03.26 Bell Food Group AG Kauf 0.03 201.50
23.03.26 SGS SA Kauf 0.13 84.04
23.03.26 Medacta Group SA Kauf 0.11 148.00
23.03.26 Banque Cantonale Vaudoise Verk. 0.12 120.81
23.03.26 Partners Group Holding AG Kauf 3.02 806.03

Der IT-Ausrüster warnt for den Folgen der Speicherchip-Krise. Doch der Auftragsbestand ist auf Rekordhoch, und bis 2030 will das Unternehmen den Gewinn jährlich um 9% steigern. Der Rücksetzer an der Börse ist eine Gelegenheit.

20.03.2026