×

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
  • 18.07.2025 - 17:30:01
  • 1'944.20
  • 0.41%
  • 7.86
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Barry Callebaut N
17:30:01 / 18.07.25
1'007.00 4.62% 44.50 0.0000 0.0000
BKW N
17:34:50 / 18.07.25
180.10 0.17% 0.30 0.0000 181.00
Bucher N
17:30:01 / 18.07.25
404.50 -0.25% -1.00 404.00 405.00
Burckhardt N
17:30:01 / 18.07.25
701.00 0.00% 0.00 700.00 702.00
Clariant N
17:30:01 / 18.07.25
8.555 -1.33% -0.12 0.0000 8.585
DKSH N
17:30:01 / 18.07.25
58.60 -1.51% -0.90 58.60 58.80
EFG N
17:30:01 / 18.07.25
16.020 0.25% 0.04 16.060 16.080
Galenica N
17:30:01 / 18.07.25
89.50 0.22% 0.20 89.35 89.50
Holcim N
17:30:01 / 18.07.25
63.96 1.33% 0.84 0.0000 63.98
Julius Bär N
17:30:01 / 18.07.25
55.68 1.90% 1.04 55.00 55.50
Kühne + Nagel N
17:30:01 / 18.07.25
171.30 -0.78% -1.35 0.0000 0.0000
Landis+Gyr N
17:30:01 / 18.07.25
64.50 0.00% 0.00 64.20 64.40
Nestlé N
17:31:39 / 18.07.25
77.72 1.21% 0.93 0.0000 77.69
Novartis N
17:31:21 / 18.07.25
92.29 -1.12% -1.05 0.0000 0.0000
Partners N
17:30:01 / 18.07.25
1'122.00 -0.18% -2.00 1'112.00 1'124.50
PSP N
17:30:01 / 18.07.25
141.00 0.43% 0.60 140.60 140.80
Roche GS
17:30:01 / 18.07.25
258.50 0.58% 1.50 0.0000 0.0000
Schindler N
17:30:01 / 18.07.25
287.00 -1.71% -5.00 286.50 287.50
SGS Rg
17:30:01 / 18.07.25
83.54 0.36% 0.30 85.00 83.50
SPI SD 20 PR
17:30:01 / 18.07.25
1'944.20 0.41% 7.86
Stadler Rail N
17:30:01 / 18.07.25
20.64 1.38% 0.28 20.64 0.0000
Swiss Life N
17:36:09 / 18.07.25
828.80 1.12% 9.20 825.00 828.40
Swiss Re N
17:34:28 / 18.07.25
144.15 0.70% 1.00 144.00 143.40
Swisscom N
17:36:09 / 18.07.25
558.50 0.27% 1.50 557.50 558.50
Zurich Insurance N
17:34:38 / 18.07.25
559.00 0.58% 3.20 560.00 560.00
1'944.20
0.41%
1'007.00
4.62%
180.10
0.17%
404.50
-0.25%
701.00
0.00%
8.56
-1.33%
58.60
-1.51%
16.02
0.25%
89.50
0.22%
63.96
1.33%
55.68
1.90%
171.30
-0.78%
64.50
0.00%
77.72
1.21%
92.29
-1.12%
1'122.00
-0.18%
141.00
0.43%
258.50
0.58%
287.00
-1.71%
83.54
0.36%
20.64
1.38%
828.80
1.12%
144.15
0.70%
558.50
0.27%
559.00
0.58%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:30:01 / 18.07.25
63.96 41.96% 87.85% 1.27% 34.14% 36.74% 50.97% 202.33%
Bucher N
17:30:01 / 18.07.25
404.50 24.39% 14.81% -0.49% 5.06% 16.74% 11.59% 19.83%
EFG N
17:30:01 / 18.07.25
16.020 21.43% 47.96% 4.43% 12.34% 33.28% 19.91% 125.39%
Galenica N
17:30:01 / 18.07.25
89.50 20.11% 22.75% 2.11% 4.01% 6.48% 19.25% 15.75%
BKW N
17:34:50 / 18.07.25
180.10 19.71% 20.27% 1.58% 4.22% 14.71% 18.56% 73.38%
Schindler N
17:30:01 / 18.07.25
287.00 17.98% 46.37% -0.69% 2.50% 7.09% 28.13% 60.97%
Swiss Life N
17:36:09 / 18.07.25
828.80 17.15% 40.34% 1.87% 2.57% 3.26% 24.11% 73.35%
Landis+Gyr N
17:30:01 / 18.07.25
64.50 12.17% -15.13% 4.20% 18.57% 27.72% -17.73% 21.13%
Swisscom N
17:36:09 / 18.07.25
558.50 10.41% 10.08% -0.09% -0.53% 3.71% 5.08% 6.10%
Swiss Re N
17:34:28 / 18.07.25
144.15 9.11% 51.39% 2.38% 5.22% -0.45% 35.42% 99.04%
PSP N
17:30:01 / 18.07.25
141.00 8.92% 19.39% 0.64% -4.47% -1.26% 21.24% 27.87%
Burckhardt N
17:30:01 / 18.07.25
701.00 8.18% 38.26% 7.85% 6.86% 30.78% 14.73% 75.69%
Novartis N
17:31:21 / 18.07.25
92.29 5.23% 9.98% -4.09% -2.74% -0.27% -2.03% 19.20%
SPI SD 20 PR
17:30:01 / 18.07.25
1'944.20 4.77% 10.00% 0.53% 1.29% -0.20% 3.32% 15.43%
Zurich Insurance N
17:34:38 / 18.07.25
559.00 3.16% 26.43% 0.98% 0.65% -1.72% 18.31% 34.45%
Nestlé N
17:31:39 / 18.07.25
77.72 2.55% -21.25% 0.95% -4.68% -9.35% -17.13% -33.35%
Stadler Rail N
17:30:01 / 18.07.25
20.64 2.31% -32.76% -0.96% 5.90% -3.55% -21.37% -32.98%
Roche GS
17:30:01 / 18.07.25
258.50 0.59% 5.11% 0.66% -0.31% -1.30% -7.11% -22.56%
Julius Bär N
17:30:01 / 18.07.25
55.68 -6.85% 15.89% 0.98% 7.37% 7.04% 9.01% 26.89%
SGS Rg
17:30:01 / 18.07.25
83.54 -8.41% 14.75% 0.10% 3.21% 4.09% 2.70% -6.60%
Partners N
17:30:01 / 18.07.25
1'122.00 -8.62% -7.34% 6.35% 13.38% 2.14% -6.23% 31.16%
Clariant N
17:30:01 / 18.07.25
8.555 -10.00% -24.73% -1.67% 3.82% -1.37% -38.46% -42.39%
DKSH N
17:30:01 / 18.07.25
58.60 -11.59% 1.88% -9.29% -3.46% -2.50% -12.14% -20.24%
Kühne + Nagel N
17:30:01 / 18.07.25
171.30 -16.92% -40.42% -1.18% -2.31% -9.10% -33.50% -25.84%
Barry Callebaut N
17:30:01 / 18.07.25
1'007.00 -20.06% -32.17% 20.31% 11.46% 31.63% -28.23% -53.37%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Barry Callebaut N
17:30:01 / 18.07.25
1'007.00 4.62% 1'015.00
15:37
959.50
09:01
1'219.00
18.03.25
707.50
11.04.25
32'720
BKW N
17:34:50 / 18.07.25
180.10 0.17% 180.80
09:03
179.90
10:26
180.80
18.07.25
143.70
11.03.25
70'485
Bucher N
17:30:01 / 18.07.25
404.50 -0.25% 408.00
09:53
403.00
12:31
410.50
11.06.25
275.00
07.04.25
10'355
Burckhardt N
17:30:01 / 18.07.25
701.00 0.00% 711.00
09:47
698.00
14:26
711.00
18.07.25
480.00
07.04.25
6'786
Clariant N
17:30:01 / 18.07.25
8.555 -1.33% 8.700
12:02
8.540
14:08
10.674
24.02.25
6.397
07.04.25
618'579
DKSH N
17:30:01 / 18.07.25
58.60 -1.51% 60.60
11:48
58.60
14:32
73.70
24.03.25
53.50
07.04.25
144'291
EFG N
17:30:01 / 18.07.25
16.020 0.25% 16.140
11:24
15.940
09:11
16.140
18.07.25
9.390
07.04.25
230'996
Galenica N
17:30:01 / 18.07.25
89.50 0.22% 89.60
09:08
88.80
13:12
89.85
17.07.25
74.10
03.01.25
67'374
Holcim N
17:30:01 / 18.07.25
63.96 1.33% 63.96
17:30
63.12
13:13
63.96
18.07.25
38.43
07.04.25
1'611'165
Julius Bär N
17:30:01 / 18.07.25
55.68 1.90% 55.98
11:51
54.96
09:07
65.04
31.01.25
45.50
07.04.25
506'717
Kühne + Nagel N
17:30:01 / 18.07.25
171.30 -0.78% 173.65
09:41
171.00
16:59
218.80
10.03.25
161.05
07.04.25
141'112
Landis+Gyr N
17:30:01 / 18.07.25
64.50 0.00% 64.50
17:30
63.60
09:34
65.50
21.01.25
41.45
09.04.25
75'428
Nestlé N
17:31:39 / 18.07.25
77.72 1.21% 77.81
17:05
76.92
09:01
91.72
24.03.25
73.04
06.01.25
2'907'097
Novartis N
17:31:21 / 18.07.25
92.29 -1.12% 93.03
14:26
91.94
16:17
101.84
10.03.25
81.10
09.04.25
3'410'764
Partners N
17:30:01 / 18.07.25
1'122.00 -0.18% 1'140.00
11:52
1'119.00
16:29
1'426.50
14.02.25
942.00
09.04.25
36'277
PSP N
17:30:01 / 18.07.25
141.00 0.43% 141.00
09:01
140.40
10:24
150.00
24.06.25
128.00
06.03.25
68'231
Roche GS
17:30:01 / 18.07.25
258.50 0.58% 259.30
11:19
255.60
09:01
313.80
12.03.25
231.90
09.04.25
611'254
Schindler N
17:30:01 / 18.07.25
287.00 -1.71% 299.00
09:04
283.50
13:00
299.00
18.07.25
240.00
07.04.25
30'629
SGS Rg
17:30:01 / 18.07.25
83.54 0.36% 83.88
15:15
83.22
09:02
99.06
12.02.25
71.12
09.04.25
434'519
SPI SD 20 PR
17:30:01 / 18.07.25
1'944.20 0.41% 1'947.94
11:30
1'936.63
13:39
2'121.98
25.03.25
1'755.27
09.04.25
Stadler Rail N
17:30:01 / 18.07.25
20.64 1.38% 20.72
15:26
20.38
09:21
23.65
18.03.25
17.150
07.04.25
69'326
Swiss Life N
17:36:09 / 18.07.25
828.80 1.12% 828.80
17:30
822.20
09:01
850.80
07.05.25
660.00
07.04.25
45'023
Swiss Re N
17:34:28 / 18.07.25
144.15 0.70% 144.60
11:29
143.50
13:19
153.65
26.03.25
121.75
07.04.25
551'771
Swisscom N
17:36:09 / 18.07.25
558.50 0.27% 561.00
09:11
556.50
10:34
573.50
27.05.25
491.00
10.04.25
46'623
Zurich Insurance N
17:34:38 / 18.07.25
559.00 0.58% 562.20
11:23
556.60
09:01
625.20
28.03.25
519.60
11.04.25
148'060

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.07.25
11'982.91 0.18%
Eurozone 50
17:30 / 18.07.25
550.27 -0.31%
L&S Dax
12:57 / 19.07.25
24'199.00 0.00%
S&P 500 (ETF SPY)
22:15 / 18.07.25
627.58 -0.07%
VSMI Vola-Index
17:20 / 18.07.25
13.501 -2.44%
EUR/CHF
23:00 / 18.07.25
0.9328 0.05%
USD/CHF
01:01 / 19.07.25
0.8025 -0.01%
Gold 1 Uz
13:29 / 19.07.25
3'351.86 0.00%
Rohöl Brent
12:57 / 19.07.25
69.23 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.07.25
11'982.91 0.18%

Top 5zur Gesamtübersicht

Sonova N
17:32 / 18.07.25
234.90 2.13%
Holcim N
17:30 / 18.07.25
63.96 1.33%
Nestlé N
17:31 / 18.07.25
77.72 1.21%
Swiss Life N
17:36 / 18.07.25
828.80 1.12%
Swiss Re N
17:34 / 18.07.25
144.15 0.70%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 18.07.25
141.80 -1.77%
Novartis N
17:31 / 18.07.25
92.29 -1.12%
Kühne + Nagel N
17:30 / 18.07.25
171.30 -0.78%
Sika N
17:30 / 18.07.25
202.20 -0.64%
Amrize N
17:35 / 18.07.25
40.20 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.07.25
16'746.73 0.26%

Top 5zur Gesamtübersicht

Idorsia N
17:31 / 18.07.25
2.930 12.91%
StarragTornos N
17:30 / 18.07.25
35.80 11.88%
Cicor N
17:30 / 18.07.25
203.00 7.98%
Montana Aero N
17:30 / 18.07.25
27.75 7.98%
Mikron N
17:30 / 18.07.25
18.060 7.12%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:30 / 18.07.25
1.790 -5.29%
DocMorris N
17:30 / 18.07.25
8.070 -4.04%
WISeKey N
16:19 / 18.07.25
9.810 -4.01%
CPH N
17:30 / 18.07.25
77.40 -3.73%
ams-OSRAM I
17:30 / 18.07.25
12.240 -3.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.07.25
1'988.84 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:32 / 18.07.25
234.90 2.13%
Julius Bär N
17:30 / 18.07.25
55.68 1.90%
Sandoz Group N
17:30 / 18.07.25
45.76 1.85%
Adecco N
17:38 / 18.07.25
25.96 1.49%
Holcim N
17:30 / 18.07.25
63.96 1.33%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 18.07.25
141.80 -1.77%
Novartis N
17:31 / 18.07.25
92.29 -1.12%
Schindler PS
17:30 / 18.07.25
296.20 -1.07%
VAT N
17:30 / 18.07.25
339.90 -0.99%
Kühne + Nagel N
17:30 / 18.07.25
171.30 -0.78%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.07.25
2'897.96 0.64%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:30 / 18.07.25
1'007.00 4.62%
Galderma Group N
17:30 / 18.07.25
127.30 2.91%
Julius Bär N
17:30 / 18.07.25
55.68 1.90%
Sandoz Group N
17:30 / 18.07.25
45.76 1.85%
Adecco N
17:38 / 18.07.25
25.96 1.49%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 18.07.25
8.070 -4.04%
ams-OSRAM I
17:30 / 18.07.25
12.240 -3.24%
Schindler N
17:30 / 18.07.25
287.00 -1.71%
Clariant N
17:30 / 18.07.25
8.555 -1.33%
Schindler PS
17:30 / 18.07.25
296.20 -1.07%

Management Transaktionen

Titel Typ Mio. Kurs
18.07.25 Alpine Select AG Kauf 0.01 7.76
18.07.25 DKSH Holding AG Kauf 0.02 59.50
17.07.25 DKSH Holding AG Kauf 0.10 59.86
16.07.25 Straumann Holding AG Kauf 0.03 104.40
16.07.25 Private Equity Holding AG Kauf 0.02 68.00
15.07.25 Private Equity Holding AG Kauf 0.03 69.50
15.07.25 AEVIS VICTORIA SA Verk. 1.51 13.00
15.07.25 Landis+Gyr Group AG Kauf 0.01 61.30
14.07.25 Montana Aerospace AG Kauf 0.26 18.00
14.07.25 Montana Aerospace AG Verk. 0.26 6.93

Der Uhrenkonzern verfehlt mit seinen Halbjahreszahlen die Erwartungen und hofft einmal mehr auf eine Erholung in China. Zudem: Das Monster von ABB, Swissquote zeigt keine Schwäche, und Silber wartet auf den magischen Moment.

17.07.2025