×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SPI SD 20 PR

  • Valor: 23393974
  • 27.05.2026 - 17:31:20
  • 2'136.95
  • 0.64%
  • 13.63
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Also N
17:31:20 / 27.05.26
176.20 -0.45% -0.80 180.00 177.00
BB Biotech N
17:34:48 / 27.05.26
44.45 0.34% 0.15 0.0000 0.0000
BKW N
17:31:20 / 27.05.26
146.50 -1.74% -2.60 0.0000 145.00
Bucher N
17:31:20 / 27.05.26
315.00 0.00% 0.00 0.0000 323.50
Burckhardt N
17:31:20 / 27.05.26
512.00 -0.19% -1.00 512.00 526.00
DKSH N
17:31:20 / 27.05.26
63.10 0.96% 0.60 63.50 63.50
EFG N
17:31:20 / 27.05.26
16.440 -0.36% -0.06 0.0000 16.380
Galenica N
17:31:20 / 27.05.26
83.15 -0.12% -0.10 0.0000 0.0000
Givaudan N
17:32:09 / 27.05.26
2'937.00 2.51% 72.00 0.0000 2'937.00
Helvetia Baloise N
17:32:10 / 27.05.26
206.60 -3.64% -7.80 0.0000 0.0000
Holcim N
17:34:01 / 27.05.26
76.82 1.86% 1.40 0.0000 0.0000
Julius Bär N
17:38:12 / 27.05.26
64.26 -1.53% -1.00 64.00 64.00
Kardex N
17:31:20 / 27.05.26
272.00 0.37% 1.00 0.0000 280.00
Nestlé N
17:32:10 / 27.05.26
81.07 2.13% 1.69 0.0000 0.0000
Novartis N
17:38:02 / 27.05.26
119.58 0.96% 1.14 0.0000 0.0000
PSP N
17:31:20 / 27.05.26
146.40 -0.20% -0.30 145.00 149.90
Roche PS
17:32:09 / 27.05.26
330.90 -0.09% -0.30 0.0000 0.0000
Schindler N
17:31:20 / 27.05.26
252.50 0.80% 2.00 250.00 255.00
Sika N
17:32:10 / 27.05.26
153.50 2.61% 3.90 0.0000 0.0000
SPI SD 20 PR
17:31:20 / 27.05.26
2'136.95 0.64% 13.63
Sulzer N
17:31:20 / 27.05.26
149.50 1.84% 2.70 148.10 0.0000
Swiss Life N
17:31:20 / 27.05.26
870.40 -0.07% -0.60 0.0000 0.0000
Swiss Re N
17:32:09 / 27.05.26
119.50 -0.21% -0.25 0.0000 0.0000
Zurich Insurance N
17:32:19 / 27.05.26
568.00 -0.07% -0.40 0.0000 0.0000
SPI SD 20 PR
2'136.95
0.64%
Also N
176.20
-0.45%
BB Biotech N
44.45
0.34%
BKW N
146.50
-1.74%
Bucher N
315.00
0.00%
Burckhardt N
512.00
-0.19%
DKSH N
63.10
0.96%
EFG N
16.44
-0.36%
Galenica N
83.15
-0.12%
Givaudan N
2'937.00
2.51%
Helvetia Baloise N
206.60
-3.64%
Holcim N
76.82
1.86%
Julius Bär N
64.26
-1.53%
Kardex N
272.00
0.37%
Nestlé N
81.07
2.13%
Novartis N
119.58
0.96%
PSP N
146.40
-0.20%
Roche PS
330.90
-0.09%
Schindler N
252.50
0.80%
Sika N
153.50
2.61%
Sulzer N
149.50
1.84%
Swiss Life N
870.40
-0.07%
Swiss Re N
119.50
-0.21%
Zurich Insurance N
568.00
-0.07%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
DKSH N
17:31:20 / 27.05.26 		63.10 8.89% -7.13% 0.96% 7.68% 5.52% -1.41% -6.72%
Novartis N
17:38:02 / 27.05.26 		119.58 8.07% 33.53% 0.88% 5.51% -6.34% 28.96% 40.55%
Julius Bär N
17:38:12 / 27.05.26 		64.26 4.58% 11.25% -5.22% 2.49% 0.47% 20.25% 14.98%
Helvetia Baloise N
17:32:10 / 27.05.26 		206.60 2.49% 43.51% -4.97% -3.00% 7.72% 8.17% 68.69%
PSP N
17:31:20 / 27.05.26 		146.40 2.23% 13.81% -2.33% -5.55% -12.28% 1.31% 50.38%
Roche PS
17:32:09 / 27.05.26 		330.90 0.91% 29.63% 0.85% 4.29% -7.78% 27.17% 13.93%
SPI SD 20 PR
17:31:20 / 27.05.26 		2'136.95 0.87% 14.42% 1.13% 2.84% -0.94% 8.28% 22.09%
Nestlé N
17:32:10 / 27.05.26 		81.07 0.81% 6.01% 3.09% 2.23% 0.61% -7.36% -29.16%
Sulzer N
17:31:20 / 27.05.26 		149.50 -0.41% 12.06% 1.56% 1.98% -8.06% -2.80% 99.19%
BB Biotech N
17:34:48 / 27.05.26 		44.45 -1.45% 25.14% 0.79% -0.11% -3.68% 50.68% 5.10%
Kardex N
17:31:20 / 27.05.26 		272.00 -1.99% 0.18% 3.42% -1.81% 7.30% 10.79% 41.29%
Holcim N
17:34:01 / 27.05.26 		76.82 -3.01% 69.62% 6.49% 5.78% 13.40% 61.56% 162.27%
Swiss Life N
17:31:20 / 27.05.26 		870.40 -5.00% 24.50% 2.26% -4.16% 3.52% 6.64% 63.66%
Zurich Insurance N
17:32:19 / 27.05.26 		568.00 -5.55% 5.49% -0.94% 5.62% 4.22% -1.49% 33.55%
Burckhardt N
17:31:20 / 27.05.26 		512.00 -6.22% -20.83% -1.54% -0.58% -6.91% -16.88% -7.40%
Sika N
17:32:10 / 27.05.26 		153.50 -8.00% -30.68% 9.60% 7.34% 1.19% -30.39% -40.52%
Givaudan N
17:32:09 / 27.05.26 		2'937.00 -8.93% -27.76% 5.23% 5.27% 0.38% -28.59% -6.10%
Swiss Re N
17:32:09 / 27.05.26 		119.50 -9.86% -8.73% -4.97% -3.90% -7.97% -17.90% 31.10%
Schindler N
17:31:20 / 27.05.26 		252.50 -11.01% 1.21% 0.00% -2.13% -7.51% -11.40% 35.26%
BKW N
17:31:20 / 27.05.26 		146.50 -11.46% -0.73% -0.88% -6.57% -0.68% -14.28% -7.96%
EFG N
17:31:20 / 27.05.26 		16.440 -13.43% 25.38% -5.84% -1.91% -11.99% 14.33% 81.92%
Bucher N
17:31:20 / 27.05.26 		315.00 -14.52% -3.37% 0.32% 2.94% -15.21% -20.55% -19.31%
Galenica N
17:31:20 / 27.05.26 		83.15 -14.79% 11.97% -0.89% 0.48% -11.59% -4.70% 15.22%
Also N
17:31:20 / 27.05.26 		176.20 -17.67% -20.98% -0.11% 7.70% 7.70% -32.10% -5.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Also N
17:31:20 / 27.05.26 		176.20 -0.45% 179.60
09:05 		175.60
16:33 		217.00
05.01.26 		133.40
17.02.26 		11'613
BB Biotech N
17:34:48 / 27.05.26 		44.45 0.34% 44.90
16:34 		44.15
09:02 		49.65
22.01.26 		41.65
23.03.26 		46'784
BKW N
17:31:20 / 27.05.26 		146.50 -1.74% 149.30
11:27 		146.10
16:35 		180.20
19.01.26 		142.50
03.02.26 		54'803
Bucher N
17:31:20 / 27.05.26 		315.00 0.00% 318.00
09:03 		314.00
09:15 		391.50
13.02.26 		303.50
30.04.26 		13'115
Burckhardt N
17:31:20 / 27.05.26 		512.00 -0.19% 522.00
09:11 		511.00
17:12 		595.00
18.02.26 		468.00
30.03.26 		5'240
DKSH N
17:31:20 / 27.05.26 		63.10 0.96% 63.40
09:42 		62.60
16:33 		65.10
17.02.26 		54.80
23.03.26 		36'658
EFG N
17:31:20 / 27.05.26 		16.440 -0.36% 16.660
15:29 		16.380
15:49 		20.70
16.01.26 		16.200
30.03.26 		239'676
Galenica N
17:31:20 / 27.05.26 		83.15 -0.12% 83.60
09:01 		82.70
13:33 		103.00
19.02.26 		81.10
12.05.26 		73'374
Givaudan N
17:32:09 / 27.05.26 		2'937.00 2.51% 2'954.00
11:17 		2'889.00
09:01 		3'237.00
12.01.26 		2'566.00
23.03.26 		21'735
Helvetia Baloise N
17:32:10 / 27.05.26 		206.60 -3.64% 208.20
09:43 		205.40
10:44 		225.00
21.04.26 		183.40
09.03.26 		168'848
Holcim N
17:34:01 / 27.05.26 		76.82 1.86% 76.94
16:02 		75.58
09:18 		82.54
03.02.26 		60.10
09.03.26 		842'122
Julius Bär N
17:38:12 / 27.05.26 		64.26 -1.53% 65.50
14:22 		64.12
17:19 		68.70
19.05.26 		54.30
23.03.26 		362'844
Kardex N
17:31:20 / 27.05.26 		272.00 0.37% 276.00
11:24 		271.00
16:25 		304.50
16.01.26 		230.00
30.03.26 		8'452
Nestlé N
17:32:10 / 27.05.26 		81.07 2.13% 81.07
17:31 		79.43
09:19 		84.65
02.03.26 		70.29
26.01.26 		2'320'921
Novartis N
17:38:02 / 27.05.26 		119.58 0.96% 119.80
17:17 		118.22
09:01 		131.00
27.02.26 		107.68
05.01.26 		1'690'806
PSP N
17:31:20 / 27.05.26 		146.40 -0.20% 147.10
09:01 		145.60
12:46 		168.40
05.03.26 		140.80
05.01.26 		41'612
Roche PS
17:32:09 / 27.05.26 		330.90 -0.09% 331.70
09:22 		325.90
10:33 		374.90
24.02.26 		291.00
23.03.26 		681'191
Schindler N
17:31:20 / 27.05.26 		252.50 0.80% 254.00
15:39 		251.50
12:22 		299.00
05.02.26 		244.50
26.03.26 		31'120
Sika N
17:32:10 / 27.05.26 		153.50 2.61% 154.15
14:36 		150.50
09:01 		166.65
12.01.26 		120.35
23.03.26 		374'523
SPI SD 20 PR
17:31:20 / 27.05.26 		2'136.95 0.64% 2'136.95
17:31 		2'121.68
10:33 		2'238.94
27.02.26 		1'962.62
23.03.26
Sulzer N
17:31:20 / 27.05.26 		149.50 1.84% 150.70
15:06 		147.20
09:01 		180.60
20.02.26 		141.50
22.05.26 		38'867
Swiss Life N
17:31:20 / 27.05.26 		870.40 -0.07% 875.20
10:03 		867.00
13:31 		949.00
21.04.26 		793.00
12.03.26 		48'713
Swiss Re N
17:32:09 / 27.05.26 		119.50 -0.21% 120.55
10:10 		119.10
17:19 		138.70
27.02.26 		118.95
12.05.26 		897'529
Zurich Insurance N
17:32:19 / 27.05.26 		568.00 -0.07% 570.80
09:04 		564.20
17:19 		606.80
06.01.26 		521.00
09.03.26 		192'273

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%
Eurozone 50
17:30 / 27.05.26
628.95 0.05%
L&S Dax
22:57 / 27.05.26
25'230.00 0.02%
S&P 500 (ETF SPY)
02:04 / 28.05.26
750.46 -0.02%
VSMI Vola-Index
17:20 / 27.05.26
15.366 -5.07%
EUR/CHF
03:17 / 28.05.26
0.9156 0.08%
USD/CHF
03:17 / 28.05.26
0.7880 0.16%
Gold 1 Uz
03:16 / 28.05.26
4'436.91 -0.48%
Rohöl Brent
23:00 / 27.05.26
92.96 -3.74%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%
Nestlé N
17:32 / 27.05.26
81.07 2.13%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
Logitech N
17:32 / 27.05.26
86.56 -0.69%
Alcon N
17:32 / 27.05.26
52.76 -0.49%
Kühne + Nagel N
17:31 / 27.05.26
176.60 -0.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.26
19'229.80 0.70%

Top 5zur Gesamtübersicht

Highlight I
13:40 / 27.05.26
6.400 10.34%
LEM N
17:31 / 27.05.26
448.00 9.40%
Skan N
17:31 / 27.05.26
53.30 7.89%
Idorsia N
17:31 / 27.05.26
4.486 6.25%
Richemont N
17:34 / 27.05.26
165.75 5.10%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 27.05.26
20.56 -7.64%
Relief Therapeutics N
17:37 / 27.05.26
0.3780 -7.24%
CF Tradition I
17:31 / 27.05.26
268.00 -4.80%
SoftwareOne N
17:34 / 27.05.26
8.020 -4.69%
Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 27.05.26
2'164.87 0.64%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%
ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 27.05.26
3'004.00 0.31%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 27.05.26
41.53 4.77%
The Swatch Group I
17:36 / 27.05.26
211.80 2.82%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Dottikon ES N
17:31 / 27.05.26
390.00 2.50%
Barry Callebaut N
17:31 / 27.05.26
1'216.00 2.27%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
Swissquote N
17:31 / 27.05.26
398.20 -3.49%
Temenos N
17:31 / 27.05.26
65.50 -2.82%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
27.05.26 Stadler Rail AG Kauf 0.06 58'334.00
27.05.26 EFG International AG Verk. 4.30 16.32
27.05.26 Stadler Rail AG Kauf 0.04 37'000.00
27.05.26 Sandoz Group AG Verk. 0.46 64.78
26.05.26 Mikron Holding AG Verk. 0.01 16.50
26.05.26 Autoneum Holding AG Kauf 0.06 99.90
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Holcim Ltd Verk. 0.96 47.79
26.05.26 Peach Property Group AG Kauf 0.03 5.12
26.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.10 96'800.00
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026