×

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 - 17:31:45
  • 3'551.02
  • 0.89%
  • 31.48
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:31:45 / 31.03.26
71.25 1.93% 1.35 0.0000 72.40 246'450
Sunrise N
17:31:45 / 31.03.26
47.32 0.47% 0.22 47.30 47.90 294'842
ABB N
17:34:20 / 31.03.26
63.24 1.70% 1.06 0.0000 0.0000 2'579'249
Adecco N
17:31:45 / 31.03.26
18.990 0.16% 0.03 0.0000 0.0000 786'634
Alcon N
17:36:51 / 31.03.26
59.26 -0.24% -0.14 0.0000 59.26 893'079
Amrize N
17:32:40 / 31.03.26
43.54 0.37% 0.16 0.0000 44.40 806'884
Avolta N
17:31:45 / 31.03.26
47.26 -0.25% -0.12 47.00 0.0000 282'256
Barry Callebaut N
17:31:45 / 31.03.26
1'385.00 -0.43% -6.00 1'378.00 1'410.00 13'186
Belimo N
17:31:45 / 31.03.26
635.50 1.60% 10.00 0.0000 645.00 23'924
Clariant N
17:31:45 / 31.03.26
7.730 -1.78% -0.14 0.0000 7.800 1'059'296
Ems-Chemie N
17:31:45 / 31.03.26
622.50 -3.19% -20.50 608.00 645.00 30'770
Flughafen Zürich N
17:31:45 / 31.03.26
248.00 0.65% 1.60 245.00 245.00 78'993
Galderma Group N
17:32:28 / 31.03.26
153.40 2.47% 3.70 0.0000 0.0000 958'624
Galenica N
17:31:45 / 31.03.26
90.85 0.00% 0.00 0.0000 94.20 67'026
Geberit N
17:33:14 / 31.03.26
532.60 -0.45% -2.40 0.0000 545.00 112'593
Georg Fischer N
17:31:45 / 31.03.26
40.40 1.51% 0.60 0.0000 41.40 140'884
Givaudan N
17:32:32 / 31.03.26
2'684.00 -0.67% -18.00 0.0000 0.0000 19'218
Helvetia Baloise N
17:34:20 / 31.03.26
205.40 1.58% 3.20 0.0000 0.0000 151'073
Holcim N
17:34:36 / 31.03.26
64.92 -0.28% -0.18 0.0000 0.0000 984'938
Julius Bär N
17:31:45 / 31.03.26
58.16 0.80% 0.46 0.0000 58.60 472'513
Kühne + Nagel N
17:32:35 / 31.03.26
180.30 2.18% 3.85 0.0000 176.00 276'202
Lindt N
17:31:45 / 31.03.26
114'200.00 0.88% 1'000.00 112'600.00 115'200.00 135
Lindt PS
17:31:45 / 31.03.26
11'230.00 1.54% 170.00 11'300.00 11'380.00 3'563
Logitech N
17:31:45 / 31.03.26
72.36 0.22% 0.16 73.50 73.50 482'611
Lonza N
17:32:05 / 31.03.26
504.80 1.28% 6.40 0.0000 504.80 221'546
1'757.77
0.89%
3'551.02
0.89%
63.24
1.70%
71.25
1.93%
18.99
0.16%
59.26
-0.24%
43.54
0.37%
47.26
-0.25%
1'385.00
-0.43%
635.50
1.60%
138.55
0.98%
7.73
-1.78%
622.50
-3.19%
248.00
0.65%
153.40
2.47%
90.85
0.00%
532.60
-0.45%
40.40
1.51%
2'684.00
-0.67%
205.40
1.58%
64.92
-0.28%
58.16
0.80%
180.30
2.18%
114'200.00
0.88%
11'230.00
1.54%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
VAT N
17:31:45 / 31.03.26
483.80 22.00% 37.34% -6.53% -8.09% 9.93% 52.91% 46.67%
Ems-Chemie N
17:31:45 / 31.03.26
622.50 17.02% 5.15% 0.73% -0.16% 11.86% 2.81% -13.81%
Swisscom N
17:31:45 / 31.03.26
667.00 16.85% 33.30% -4.85% -6.78% 14.21% 30.15% 17.36%
Accelleron N
17:31:45 / 31.03.26
71.25 13.57% 49.68% -4.62% -0.14% 11.76% 73.19% 232.86%
Sunrise N
17:31:45 / 31.03.26
47.32 11.03% 19.79% 3.05% -2.75% 13.04% 9.08% 0.00%
Clariant N
17:31:45 / 31.03.26
7.730 9.92% -18.30% 6.11% 0.78% 6.55% -14.14% -41.81%
PSP N
17:31:46 / 31.03.26
158.50 9.90% 22.34% 2.06% -3.41% 11.31% 13.86% 52.66%
Swiss Prime Site N
17:31:45 / 31.03.26
135.00 9.33% 36.34% -0.44% -6.57% 10.38% 23.18% 78.65%
Novartis N
17:32:41 / 31.03.26
120.86 9.32% 35.08% 2.88% -4.38% 8.38% 22.80% 51.67%
Barry Callebaut N
17:31:45 / 31.03.26
1'385.00 6.51% 15.53% 3.90% -0.50% 10.53% 21.28% -28.19%
SIG Group N
17:31:45 / 31.03.26
11.850 5.29% -33.22% 2.69% -4.13% 2.07% -28.01% -48.18%
ABB N
17:34:20 / 31.03.26
63.24 5.00% 26.72% -3.36% -5.89% 4.25% 37.90% 101.75%
Sandoz Group N
17:32:05 / 31.03.26
61.74 4.53% 62.66% 2.90% -5.65% 4.86% 69.57% 0.00%
Kühne + Nagel N
17:32:35 / 31.03.26
180.30 3.04% -15.09% 4.64% -1.37% 1.01% -11.23% -34.55%
Avolta N
17:31:45 / 31.03.26
47.26 0.51% 30.38% 0.64% 4.01% 1.33% 22.69% 16.96%
Amrize N
17:32:40 / 31.03.26
43.54 -0.44% 0.00% -0.89% -8.91% -1.23% 0.00% 0.00%
Nestlé N
17:33:22 / 31.03.26
78.42 -0.84% 4.27% 2.54% -3.48% 2.97% -13.02% -29.49%
Swiss Re N
17:31:45 / 31.03.26
132.20 -1.28% -0.04% 2.92% 2.88% 2.48% -13.08% 40.48%
Flughafen Zürich N
17:31:45 / 31.03.26
248.00 -2.14% 13.24% 1.06% -0.80% -4.91% 17.65% 46.67%
SMI Expanded TR
17:31:45 / 31.03.26
3'551.02 -2.34% 13.98% 2.14% -3.56% -2.99% 4.75% 22.51%
Lindt N
17:31:45 / 31.03.26
114'200.00 -2.75% 13.20% 3.82% -7.75% 0.53% -2.73% 5.79%
Roche I
17:31:45 / 31.03.26
327.20 -3.06% 20.09% 3.87% -9.94% -2.56% 6.55% 18.94%
Helvetia Baloise N
17:34:20 / 31.03.26
205.40 -3.35% 35.34% 2.70% 9.14% -2.38% 11.21% 59.97%
SMI Expanded PR
17:31:45 / 31.03.26
1'757.77 -3.48% 9.25% 2.01% -4.68% -4.12% 1.57% 11.91%
Roche PS
17:39:47 / 31.03.26
314.70 -4.30% 22.94% 2.91% -11.45% -4.61% 7.63% 20.51%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:31:45 / 31.03.26
71.25 1.93% 72.40
16:40
68.95
09:14
80.65
18.03.26
61.65
13.01.26
246'450
Sunrise N
17:31:45 / 31.03.26
47.32 0.47% 48.06
10:08
47.20
09:00
50.40
02.03.26
39.32
21.01.26
294'842
ABB N
17:34:20 / 31.03.26
63.24 1.70% 63.84
16:18
61.70
09:13
72.12
27.02.26
58.76
20.01.26
2'579'249
Adecco N
17:31:45 / 31.03.26
18.990 0.16% 19.250
10:07
18.720
12:45
24.88
07.01.26
17.550
23.03.26
786'634
Alcon N
17:36:51 / 31.03.26
59.26 -0.24% 59.64
13:11
58.74
09:19
68.34
26.02.26
56.44
23.03.26
893'079
Amrize N
17:32:40 / 31.03.26
43.54 0.37% 44.01
15:51
43.12
10:46
51.34
25.02.26
40.16
23.03.26
806'884
Avolta N
17:31:45 / 31.03.26
47.26 -0.25% 47.94
13:26
47.26
17:31
52.95
17.02.26
43.34
23.03.26
282'256
Barry Callebaut N
17:31:45 / 31.03.26
1'385.00 -0.43% 1'426.00
09:19
1'383.00
17:02
1'538.00
24.02.26
1'216.00
20.01.26
13'186
Belimo N
17:31:45 / 31.03.26
635.50 1.60% 639.50
15:53
618.50
09:19
921.00
19.01.26
608.50
23.03.26
23'924
Clariant N
17:31:45 / 31.03.26
7.730 -1.78% 7.885
09:00
7.605
09:37
8.645
12.02.26
6.550
23.03.26
1'059'296
Ems-Chemie N
17:31:45 / 31.03.26
622.50 -3.19% 641.00
09:00
609.50
09:46
648.50
30.03.26
538.50
05.01.26
30'770
Flughafen Zürich N
17:31:45 / 31.03.26
248.00 0.65% 250.80
13:49
246.00
09:19
266.60
19.02.26
234.60
03.02.26
78'993
Galderma Group N
17:32:28 / 31.03.26
153.40 2.47% 153.40
17:31
149.20
09:22
167.80
07.01.26
136.30
23.03.26
958'624
Galenica N
17:31:45 / 31.03.26
90.85 0.00% 92.10
15:58
90.85
17:31
103.00
19.02.26
88.35
26.03.26
67'026
Geberit N
17:33:14 / 31.03.26
532.60 -0.45% 541.40
14:59
532.60
17:31
659.80
24.02.26
515.40
23.03.26
112'593
Georg Fischer N
17:31:45 / 31.03.26
40.40 1.51% 40.70
11:26
39.80
09:04
56.25
10.02.26
38.70
23.03.26
140'884
Givaudan N
17:32:32 / 31.03.26
2'684.00 -0.67% 2'712.00
10:05
2'674.00
16:04
3'237.00
12.01.26
2'566.00
23.03.26
19'218
Helvetia Baloise N
17:34:20 / 31.03.26
205.40 1.58% 206.20
17:18
203.60
09:00
213.20
06.01.26
183.40
09.03.26
151'073
Holcim N
17:34:36 / 31.03.26
64.92 -0.28% 65.60
15:53
64.58
10:52
82.54
03.02.26
60.10
09.03.26
984'938
Julius Bär N
17:31:45 / 31.03.26
58.16 0.80% 58.54
14:47
57.68
09:14
68.60
03.02.26
54.30
23.03.26
472'513
Kühne + Nagel N
17:32:35 / 31.03.26
180.30 2.18% 180.30
17:31
175.15
09:14
193.30
03.03.26
161.65
23.03.26
276'202
Lindt N
17:31:45 / 31.03.26
114'200.00 0.88% 114'200.00
10:22
112'800.00
15:35
130'400.00
24.02.26
107'400.00
23.03.26
135
Lindt PS
17:31:45 / 31.03.26
11'230.00 1.54% 11'260.00
14:50
11'080.00
09:00
13'010.00
24.02.26
10'400.00
19.03.26
3'563
Logitech N
17:31:45 / 31.03.26
72.36 0.22% 73.46
14:52
72.16
09:01
81.34
05.01.26
65.00
28.01.26
482'611
Lonza N
17:32:05 / 31.03.26
504.80 1.28% 509.00
15:54
498.40
09:00
585.60
28.01.26
454.60
23.03.26
221'546

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.03.26
12'776.79 0.85%
Eurozone 50
17:30 / 31.03.26
574.43 0.63%
L&S Dax
22:58 / 31.03.26
23'016.00 2.65%
S&P 500 (ETF SPY)
23:05 / 31.03.26
650.34 -0.33%
VSMI Vola-Index
17:20 / 31.03.26
22.62 -5.87%
EUR/CHF
23:45 / 31.03.26
0.9238 0.81%
USD/CHF
23:48 / 31.03.26
0.7995 -0.01%
Gold 1 Uz
23:48 / 31.03.26
4'672.02 3.56%
Rohöl Brent
23:00 / 31.03.26
106.71 -1.79%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.03.26
12'776.79 0.85%

Top 5zur Gesamtübersicht

UBS N
17:38 / 31.03.26
30.73 3.96%
Kühne + Nagel N
17:32 / 31.03.26
180.30 2.18%
ABB N
17:34 / 31.03.26
63.24 1.70%
Swiss Life N
17:31 / 31.03.26
864.80 1.65%
Lonza N
17:32 / 31.03.26
504.80 1.28%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 31.03.26
667.00 -0.82%
Givaudan N
17:32 / 31.03.26
2'684.00 -0.67%
Geberit N
17:33 / 31.03.26
532.60 -0.45%
Holcim N
17:34 / 31.03.26
64.92 -0.28%
Alcon N
17:36 / 31.03.26
59.26 -0.24%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.03.26
17'835.66 0.92%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 31.03.26
4.810 12.70%
EvoNext Hldgs N
17:31 / 31.03.26
0.9100 10.98%
PolyPeptide N
17:31 / 31.03.26
28.35 6.18%
Bque Cant Geneve Rg
17:31 / 31.03.26
34.40 5.52%
Curatis Holding N
17:31 / 31.03.26
22.00 4.76%

Flop 5zur Gesamtübersicht

Highlight I
17:36 / 31.03.26
5.250 -17.97%
Addex N
17:36 / 31.03.26
0.0386 -12.27%
Asmallworld N
17:31 / 31.03.26
0.5800 -8.66%
Relief Therapeutics N
17:31 / 31.03.26
0.3240 -7.43%
ams-OSRAM I
17:31 / 31.03.26
8.220 -3.97%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.03.26
2'034.49 1.03%

Top 5zur Gesamtübersicht

UBS N
17:38 / 31.03.26
30.73 3.96%
VAT N
17:31 / 31.03.26
483.80 2.76%
Galderma Group N
17:32 / 31.03.26
153.40 2.47%
Kühne + Nagel N
17:32 / 31.03.26
180.30 2.18%
Sandoz Group N
17:32 / 31.03.26
61.74 2.12%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 31.03.26
667.00 -0.82%
Givaudan N
17:32 / 31.03.26
2'684.00 -0.67%
Geberit N
17:33 / 31.03.26
532.60 -0.45%
SGS Rg
17:32 / 31.03.26
84.10 -0.31%
Holcim N
17:34 / 31.03.26
64.92 -0.28%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.03.26
2'904.99 1.11%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 31.03.26
4.810 12.70%
VAT N
17:31 / 31.03.26
483.80 2.76%
Galderma Group N
17:32 / 31.03.26
153.40 2.47%
Sandoz Group N
17:32 / 31.03.26
61.74 2.12%
Dottikon ES N
17:31 / 31.03.26
343.50 2.08%

Flop 5zur Gesamtübersicht

Ems-Chemie N
17:31 / 31.03.26
622.50 -3.19%
Clariant N
17:31 / 31.03.26
7.730 -1.78%
SIG Group N
17:31 / 31.03.26
11.850 -0.75%
Barry Callebaut N
17:31 / 31.03.26
1'385.00 -0.43%
SGS Rg
17:32 / 31.03.26
84.10 -0.31%

Management Transaktionen

Titel Typ Mio. Kurs
31.03.26 Banque Cantonale de Genève Verk. 0.09 33.45
31.03.26 Banque Cantonale Vaudoise Verk. 0.13 128.47
30.03.26 Alpine Select AG Kauf 0.00 8.72
30.03.26 Liechtensteinische Landesbank AG Verk. 0.17 100.07
30.03.26 Berner Kantonalbank AG Verk. 0.85 394.37
30.03.26 Mikron Holding AG Kauf 0.01 16.00
30.03.26 APG SGA SA Kauf 0.01 146.25
30.03.26 Galderma Group AG Kauf 2.23 148.50
27.03.26 Elma Electronic AG Kauf 0.00 1'270.00
27.03.26 Phoenix Mecano AG Kauf 0.02 410.00

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