SMI

  • Valor: 998089
  • 31.03.2025 - 17:30:38
  • 12'598.12
  • -1.89%
  • -242.31
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:37:37 / 31.03.25
45.22 -3.71% -1.74 0.0000 0.0000 4'145'749
Alcon N
17:38:10 / 31.03.25
83.22 -1.40% -1.18 83.00 0.0000 1'022'613
Geberit N
17:38:10 / 31.03.25
550.00 -1.47% -8.20 548.00 0.0000 78'658
Givaudan N
17:31:00 / 31.03.25
3'798.00 -0.91% -35.00 0.0000 3'812.00 17'394
Kühne + Nagel N
17:38:10 / 31.03.25
203.50 -1.55% -3.20 0.0000 0.0000 217'398
LafargeHolcim N
17:39:35 / 31.03.25
94.50 -2.07% -2.00 94.50 0.0000 1'295'077
Logitech N
17:39:42 / 31.03.25
73.92 -4.42% -3.42 0.0000 0.0000 991'074
Lonza N
17:30:38 / 31.03.25
542.20 -3.28% -18.40 0.0000 0.0000 208'622
Nestlé N
17:35:41 / 31.03.25
89.34 -1.00% -0.90 0.0000 0.0000 4'085'472
Novartis N
17:37:14 / 31.03.25
97.84 -0.79% -0.78 0.0000 0.0000 4'096'112
Partners N
17:38:10 / 31.03.25
1'246.00 -3.52% -45.50 0.0000 1'244.00 68'565
Richemont N
17:38:10 / 31.03.25
152.95 -3.44% -5.45 152.70 0.0000 1'069'445
Roche GS
17:30:38 / 31.03.25
290.50 -2.09% -6.20 0.0000 0.0000 1'197'497
Sika N
17:35:17 / 31.03.25
213.20 -2.25% -4.90 0.0000 0.0000 503'774
SMI
17:30:38 / 31.03.25
12'598.12 -1.89% -242.31
Sonova N
17:38:10 / 31.03.25
256.50 -2.40% -6.30 0.0000 0.0000 162'986
Swiss Life N
17:38:52 / 31.03.25
803.00 -0.54% -4.40 0.0000 0.0000 78'687
Swiss Re N
17:35:02 / 31.03.25
150.00 -1.02% -1.55 0.0000 0.0000 842'489
Swisscom N
17:39:36 / 31.03.25
509.50 -0.68% -3.50 0.0000 0.0000 132'128
UBS N
17:38:10 / 31.03.25
26.87 -3.83% -1.07 0.0000 0.0000 9'698'051
Zurich Insurance N
17:36:59 / 31.03.25
615.00 -1.03% -6.40 0.0000 0.0000 297'290
SMI
12'598.12
-1.89%
ABB N
45.22
-3.71%
Alcon N
83.22
-1.40%
Richemont N
152.95
-3.44%
Geberit N
550.00
-1.47%
Givaudan N
3'798.00
-0.91%
LafargeHolcim N
94.50
-2.07%
Kühne + Nagel N
203.50
-1.55%
Logitech N
73.92
-4.42%
Lonza N
542.20
-3.28%
Nestlé N
89.34
-1.00%
Novartis N
97.84
-0.79%
Partners N
1'246.00
-3.52%
Roche GS
290.50
-2.09%
Sika N
213.20
-2.25%
Sonova N
256.50
-2.40%
Swiss Life N
803.00
-0.54%
Swiss Re N
150.00
-1.02%
Swisscom N
509.50
-0.68%
UBS N
26.87
-3.83%
Zurich Insurance N
615.00
-1.03%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
17:35:41 / 31.03.25 		89.34 20.51% -7.46% -0.29% 0.84% 20.70% -5.75% -24.99%
Roche GS
17:30:38 / 31.03.25 		290.50 16.13% 21.35% -4.50% -4.00% 12.82% 29.17% -20.62%
Swiss Re N
17:35:02 / 31.03.25 		150.00 15.51% 60.27% -0.20% 2.01% 13.12% 30.70% 73.80%
Swiss Life N
17:38:52 / 31.03.25 		803.00 15.41% 38.25% 1.39% 0.78% 12.65% 27.71% 36.89%
Zurich Insurance N
17:36:59 / 31.03.25 		615.00 15.33% 41.36% 0.56% 2.53% 12.23% 27.78% 37.66%
Richemont N
17:38:10 / 31.03.25 		152.95 14.87% 36.85% -5.64% -17.26% 10.00% 15.20% 36.55%
Novartis N
17:37:14 / 31.03.25 		97.84 11.18% 16.20% -0.29% -1.09% 9.98% 12.88% 28.14%
LafargeHolcim N
17:39:35 / 31.03.25 		94.50 10.46% 46.17% -6.16% -4.00% 6.80% 18.17% 115.31%
Alcon N
17:38:10 / 31.03.25 		83.22 9.75% 28.58% 1.79% -1.33% 8.81% 12.92% 16.54%
SMI
17:30:38 / 31.03.25 		12'598.12 8.60% 15.29% -3.09% -4.32% 7.76% 9.46% 5.63%
Geberit N
17:38:10 / 31.03.25 		550.00 8.47% 3.56% -2.17% 3.66% 6.71% 4.73% -1.55%
Partners N
17:38:10 / 31.03.25 		1'246.00 5.00% 6.47% -7.40% -9.68% -1.15% 0.27% 15.93%
Lonza N
17:30:38 / 31.03.25 		542.20 4.63% 58.50% -4.58% -6.13% 0.07% 3.78% -14.80%
Logitech N
17:39:42 / 31.03.25 		73.92 3.07% -3.03% -8.61% -17.37% -4.96% -4.23% 7.57%
Swisscom N
17:39:36 / 31.03.25 		509.50 1.68% 1.38% -3.23% -0.78% 1.09% -6.96% -9.59%
Sika N
17:35:17 / 31.03.25 		213.20 1.07% -20.31% -6.08% -8.02% -2.07% -18.80% -27.92%
UBS N
17:38:10 / 31.03.25 		26.87 0.76% 7.05% -7.63% -14.02% -8.01% 0.72% 56.88%
Kühne + Nagel N
17:38:10 / 31.03.25 		203.50 -0.53% -28.67% -4.33% -5.17% -2.82% -17.65% -27.27%
Givaudan N
17:31:00 / 31.03.25 		3'798.00 -3.35% 10.02% -1.12% -6.96% -2.31% -4.56% 2.62%
ABB N
17:37:37 / 31.03.25 		45.22 -4.30% 25.90% -9.56% -7.22% -8.85% 12.10% 56.56%
Sonova N
17:38:10 / 31.03.25 		256.50 -11.31% -4.23% -4.40% -11.18% -12.84% 0.65% -27.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:37:37 / 31.03.25 		45.22 -3.71% 45.82
09:00 		44.93
09:03 		54.00
24.01.25 		44.93
31.03.25 		4'145'749
Alcon N
17:38:10 / 31.03.25 		83.22 -1.40% 84.42
09:02 		82.96
12:52 		87.00
26.02.25 		73.68
15.01.25 		1'022'613
Geberit N
17:38:10 / 31.03.25 		550.00 -1.47% 556.00
09:00 		545.80
12:42 		597.20
14.03.25 		486.50
16.01.25 		78'658
Givaudan N
17:31:00 / 31.03.25 		3'798.00 -0.91% 3'837.00
09:22 		3'791.00
14:34 		4'112.00
04.03.25 		3'736.00
26.03.25 		17'394
Kühne + Nagel N
17:38:10 / 31.03.25 		203.50 -1.55% 205.60
09:01 		201.50
13:31 		218.80
10.03.25 		194.85
04.02.25 		217'398
LafargeHolcim N
17:39:35 / 31.03.25 		94.50 -2.07% 95.84
09:02 		94.18
15:44 		101.95
06.03.25 		84.30
14.01.25 		1'295'077
Logitech N
17:39:42 / 31.03.25 		73.92 -4.42% 75.90
09:03 		73.20
12:54 		94.90
18.02.25 		73.20
31.03.25 		991'074
Lonza N
17:30:38 / 31.03.25 		542.20 -3.28% 555.20
09:01 		542.00
16:52 		616.00
06.02.25 		532.20
15.01.25 		208'622
Nestlé N
17:35:41 / 31.03.25 		89.34 -1.00% 90.62
11:32 		89.34
17:30 		91.72
24.03.25 		73.04
06.01.25 		4'085'472
Novartis N
17:37:14 / 31.03.25 		97.84 -0.79% 98.57
10:00 		97.46
14:43 		101.84
10.03.25 		88.10
07.01.25 		4'096'112
Partners N
17:38:10 / 31.03.25 		1'246.00 -3.52% 1'277.00
09:00 		1'238.50
15:50 		1'426.50
14.02.25 		1'230.00
03.01.25 		68'565
Richemont N
17:38:10 / 31.03.25 		152.95 -3.44% 157.10
09:38 		151.55
13:54 		187.55
14.02.25 		133.70
03.01.25 		1'069'445
Roche GS
17:30:38 / 31.03.25 		290.50 -2.09% 295.10
09:02 		289.70
16:29 		313.80
12.03.25 		254.10
03.01.25 		1'197'497
Sika N
17:35:17 / 31.03.25 		213.20 -2.25% 215.80
09:00 		211.60
12:52 		245.50
21.02.25 		211.60
31.03.25 		503'774
SMI
17:30:38 / 31.03.25 		12'598.12 -1.89% 12'748.73
10:00 		12'585.99
15:50 		13'199.05
03.03.25 		11'570.13
03.01.25
Sonova N
17:38:10 / 31.03.25 		256.50 -2.40% 260.50
09:02 		255.00
16:52 		325.70
28.01.25 		255.00
31.03.25 		162'986
Swiss Life N
17:38:52 / 31.03.25 		803.00 -0.54% 808.20
10:00 		798.40
09:10 		817.60
26.03.25 		694.60
13.01.25 		78'687
Swiss Re N
17:35:02 / 31.03.25 		150.00 -1.02% 151.15
10:13 		149.35
09:10 		153.65
26.03.25 		129.40
13.01.25 		842'489
Swisscom N
17:39:36 / 31.03.25 		509.50 -0.68% 516.50
12:00 		508.50
09:12 		539.00
11.03.25 		494.20
18.02.25 		132'128
UBS N
17:38:10 / 31.03.25 		26.87 -3.83% 27.57
09:00 		26.55
15:48 		32.88
04.02.25 		26.55
31.03.25 		9'698'051
Zurich Insurance N
17:36:59 / 31.03.25 		615.00 -1.03% 621.00
10:00 		614.00
15:29 		625.20
28.03.25 		523.00
13.01.25 		297'290

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 31.03.25
12'598.12 -1.89%
Eurozone 50
17:30 / 31.03.25
534.95 -1.42%
Germany 40
17:30 / 31.03.25
817.58 -1.29%
Nikkei225 ©
08:45 / 31.03.25
35'617.56 -4.05%
EUR/CHF
23:21 / 31.03.25
0.9568 0.32%
USD/CHF
23:21 / 31.03.25
0.8847 0.51%
Gold 1 Uz
23:21 / 31.03.25
3'123.59 1.32%

AWP News

31.03.2025 22:11
Aktien New York Schluss: Börsen machen Anfangsverluste mehr als wett
Weiterlesen ...
31.03.2025 21:26
Mehrere Teslas brennen in Rom - Musk spricht von Terrorismus
Weiterlesen ...
31.03.2025 21:08
Devisen: Franken gibt zu Dollar und Euro etwa nach
Weiterlesen ...
31.03.2025 20:05
Aktien New York: Zollkonflikt sorgt für Zurückhaltung - Techwerte verlieren
Weiterlesen ...
31.03.2025 20:00
Bystronic-CFO Beat Neukom verlässt das Unternehmen
Weiterlesen ...

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 31.03.25
12'598.12 -1.89%

Top 5zur Gesamtübersicht

Swiss Life N
17:38 / 31.03.25
803.00 -0.54%
Swisscom N
17:39 / 31.03.25
509.50 -0.68%
Novartis N
17:37 / 31.03.25
97.84 -0.79%
Givaudan N
17:31 / 31.03.25
3'798.00 -0.91%
Nestlé N
17:35 / 31.03.25
89.34 -1.00%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 31.03.25
73.92 -4.42%
UBS N
17:38 / 31.03.25
26.87 -3.83%
ABB N
17:37 / 31.03.25
45.22 -3.71%
Partners N
17:38 / 31.03.25
1'246.00 -3.52%
Richemont N
17:38 / 31.03.25
152.95 -3.44%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.03.25
16'800.32 -1.73%

Top 5zur Gesamtübersicht

Meyer Burger N
17:30 / 31.03.25
1.880 5.62%
Aevis Victoria N
17:30 / 31.03.25
12.300 4.24%
Zwahlen I
09:00 / 31.03.25
160.00 3.23%
Asmallworld N
16:05 / 31.03.25
1.230 2.50%
Mikron N
17:30 / 31.03.25
17.400 2.35%

Flop 5zur Gesamtübersicht

Varia US Prop N
17:32 / 31.03.25
21.50 -14.00%
Leonteq N
17:32 / 31.03.25
17.560 -9.95%
DKSH N
17:30 / 31.03.25
67.20 -6.54%
Evolva Hldg N
15:25 / 31.03.25
1.265 -5.95%
Medartis N
17:30 / 31.03.25
73.30 -5.42%
NAME INTRADAY KURS +/-%
SLI
17:30 / 31.03.25
2'032.20 -2.02%

Top 5zur Gesamtübersicht

Schindler PS
17:30 / 31.03.25
275.80 0.36%
Lindt PS
17:30 / 31.03.25
11'940.00 -0.08%
SGS Rg
17:31 / 31.03.25
87.92 -0.29%
Swiss Life N
17:38 / 31.03.25
803.00 -0.54%
Swisscom N
17:39 / 31.03.25
509.50 -0.68%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 31.03.25
73.92 -4.42%
SIG Combibloc N
17:30 / 31.03.25
16.310 -3.89%
UBS N
17:38 / 31.03.25
26.87 -3.83%
ABB N
17:37 / 31.03.25
45.22 -3.71%
Partners N
17:38 / 31.03.25
1'246.00 -3.52%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 31.03.25
2'694.37 -1.45%

Top 5zur Gesamtübersicht

Swiss Prime Site N
17:30 / 31.03.25
108.60 0.37%
Schindler PS
17:30 / 31.03.25
275.80 0.36%
PSP N
17:30 / 31.03.25
138.20 0.07%
BKW N
17:30 / 31.03.25
154.60 0.06%
Lindt PS
17:30 / 31.03.25
11'940.00 -0.08%

Flop 5zur Gesamtübersicht

Tecan N
17:30 / 31.03.25
166.70 -4.03%
SIG Combibloc N
17:30 / 31.03.25
16.310 -3.89%
ams-OSRAM I
17:30 / 31.03.25
7.702 -3.58%
VAT N
17:30 / 31.03.25
314.80 -3.38%
Adecco N
17:31 / 31.03.25
26.42 -3.22%

Management Transaktionen

Titel Typ Mio. Kurs
31.03.25 Banque Cantonale Vaudoise Verk. 0.10 97.44
28.03.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.16 4'042.00
28.03.25 SoftwareONE Holding AG Kauf 0.28 5.61
28.03.25 Metall Zug AG Kauf 0.06 1'131.65
28.03.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.30 6'014.00
28.03.25 Sensirion Holding AG Verk. 0.04 71.31
28.03.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.12 6'004.00
28.03.25 Valartis Group AG Verk. 0.01 12.74
28.03.25 Nestlé AG Verk. 0.36 90.58
28.03.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.20 5'077.50