×

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
  • 11.05.2026 - 16:30:00
  • 2'078.05
  • 0.41%
  • 8.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Also N
16:31:43 / 11.05.26
165.80 1.72% 2.80 165.60 166.00 10'934
BB Biotech N
16:28:13 / 11.05.26
45.50 1.68% 0.75 45.35 45.50 38'413
BKW N
16:31:19 / 11.05.26
152.50 0.86% 1.30 152.40 152.60 23'937
Bucher N
16:31:45 / 11.05.26
313.50 -0.48% -1.50 313.00 314.00 2'984
Burckhardt N
16:31:44 / 11.05.26
523.00 0.00% 0.00 522.00 524.00 2'245
DKSH N
16:15:47 / 11.05.26
59.60 -0.83% -0.50 59.50 59.60 20'232
EFG N
16:31:46 / 11.05.26
16.960 0.24% 0.04 16.940 16.960 118'269
Galenica N
16:31:51 / 11.05.26
82.20 -0.54% -0.45 82.20 82.30 22'156
Givaudan N
16:31:44 / 11.05.26
2'766.00 -0.47% -13.00 2'765.00 2'767.00 4'431
Helvetia Baloise N
16:31:29 / 11.05.26
212.60 1.43% 3.00 212.40 212.80 40'226
Holcim N
16:31:42 / 11.05.26
74.88 0.78% 0.58 74.84 74.88 486'914
Julius Bär N
16:29:55 / 11.05.26
67.12 0.72% 0.48 67.04 67.08 100'884
Kardex N
16:31:46 / 11.05.26
274.00 -1.79% -5.00 274.00 274.50 2'388
Nestlé N
16:31:48 / 11.05.26
76.48 -1.28% -0.99 76.48 76.49 789'633
Novartis N
16:31:50 / 11.05.26
114.48 0.99% 1.12 114.48 114.52 730'007
PSP N
16:28:09 / 11.05.26
150.00 -0.33% -0.50 149.90 150.10 15'445
Roche PS
16:31:50 / 11.05.26
320.50 1.65% 5.20 320.50 320.60 233'393
Schindler N
16:27:53 / 11.05.26
255.50 -0.39% -1.00 255.00 255.50 11'909
Sika N
16:31:45 / 11.05.26
142.40 -1.25% -1.80 142.30 142.45 175'096
SPI SD 20 PR
16:30:00 / 11.05.26
2'078.05 0.41% 8.53
Sulzer N
16:31:39 / 11.05.26
145.70 -2.15% -3.20 145.30 145.70 4'682
Swiss Life N
16:31:22 / 11.05.26
853.60 -2.93% -25.80 853.00 853.40 70'870
Swiss Re N
16:31:35 / 11.05.26
124.80 1.09% 1.35 124.80 124.85 574'041
Zurich Insurance N
16:31:43 / 11.05.26
547.60 1.33% 7.20 547.40 547.80 66'392
SPI SD 20 PR
2'078.05
0.41%
Also N
165.80
1.72%
BB Biotech N
45.50
1.68%
BKW N
152.50
0.86%
Bucher N
313.50
-0.48%
Burckhardt N
523.00
0.00%
DKSH N
59.60
-0.83%
EFG N
16.96
0.24%
Galenica N
82.20
-0.54%
Givaudan N
2'766.00
-0.47%
Helvetia Baloise N
212.60
1.43%
Holcim N
74.88
0.78%
Julius Bär N
67.12
0.72%
Kardex N
274.00
-1.79%
Nestlé N
76.48
-1.28%
Novartis N
114.48
0.99%
PSP N
150.00
-0.33%
Roche PS
320.50
1.65%
Schindler N
255.50
-0.39%
Sika N
142.40
-1.25%
Sulzer N
145.70
-2.15%
Swiss Life N
853.60
-2.93%
Swiss Re N
124.80
1.09%
Zurich Insurance N
547.60
1.33%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Julius Bär N
16:29:55 / 11.05.26 		67.12 6.79% 13.60% 5.27% 10.32% 4.13% 14.42% 6.42%
PSP N
16:28:09 / 11.05.26 		150.00 4.88% 16.76% -1.06% -5.06% -5.48% 4.97% 48.13%
DKSH N
16:15:47 / 11.05.26 		59.60 4.70% -10.70% -0.50% 2.41% -1.00% -6.44% -15.35%
Novartis N
16:31:50 / 11.05.26 		114.48 3.43% 27.80% 0.56% -5.09% -9.47% 24.87% 27.63%
Sulzer N
16:31:39 / 11.05.26 		145.70 1.02% 13.66% -1.02% -13.22% -16.74% -2.08% 98.01%
Kardex N
16:31:46 / 11.05.26 		274.00 0.90% 3.14% 1.67% 8.73% 5.38% 16.84% 38.12%
Helvetia Baloise N
16:31:29 / 11.05.26 		212.60 0.19% 40.29% 2.11% -1.48% 10.90% 15.36% 64.13%
BB Biotech N
16:28:13 / 11.05.26 		45.50 -0.44% 26.41% 2.71% -3.09% 1.00% 55.82% -3.56%
Nestlé N
16:31:48 / 11.05.26 		76.48 -1.61% 3.46% -2.16% -2.06% -4.60% -11.29% -33.43%
SPI SD 20 PR
16:30:00 / 11.05.26 		2'078.05 -1.91% 11.52% 0.46% -1.77% -4.28% 5.12% 16.19%
Roche PS
16:31:50 / 11.05.26 		320.50 -3.93% 23.41% 1.26% 1.04% -11.32% 22.37% 10.98%
Swiss Life N
16:31:22 / 11.05.26 		853.60 -4.08% 25.70% -5.68% -6.59% -0.05% 2.92% 57.99%
Burckhardt N
16:31:44 / 11.05.26 		523.00 -4.39% -19.29% 1.16% 1.75% -7.60% -13.70% -8.89%
Holcim N
16:31:42 / 11.05.26 		74.88 -4.45% 67.10% 5.82% 3.94% 5.44% 53.44% 142.66%
Swiss Re N
16:31:35 / 11.05.26 		124.80 -7.08% -5.91% -0.44% -6.31% -3.07% -15.93% 37.44%
Schindler N
16:27:53 / 11.05.26 		255.50 -8.88% 3.64% -1.35% -2.11% -8.26% -9.88% 34.79%
Zurich Insurance N
16:31:43 / 11.05.26 		547.60 -10.20% 0.30% 1.33% -0.40% -1.79% -5.06% 25.12%
BKW N
16:31:19 / 11.05.26 		152.50 -10.21% 0.67% -1.93% -3.36% 3.39% -4.45% -2.83%
EFG N
16:31:46 / 11.05.26 		16.960 -11.23% 28.57% 3.04% -4.18% -9.98% 27.52% 96.06%
Sika N
16:31:45 / 11.05.26 		142.40 -11.32% -33.18% -0.07% 3.75% -7.59% -33.40% -42.11%
Givaudan N
16:31:44 / 11.05.26 		2'766.00 -11.67% -29.93% 0.14% -1.00% -9.01% -30.45% -12.00%
Bucher N
16:31:45 / 11.05.26 		313.50 -14.52% -3.37% 0.48% -13.28% -18.78% -18.99% -21.95%
Galenica N
16:31:51 / 11.05.26 		82.20 -15.40% 11.16% -0.36% -9.32% -19.33% -3.29% 7.34%
Also N
16:31:43 / 11.05.26 		165.80 -24.19% -27.23% 2.22% 9.66% -14.45% -38.36% -14.39%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Also N
16:31:43 / 11.05.26 		165.80 1.72% 167.40
09:28 		163.00
09:01 		217.00
05.01.26 		133.40
17.02.26 		10'934
BB Biotech N
16:28:13 / 11.05.26 		45.50 1.68% 45.50
16:21 		44.55
09:01 		49.65
22.01.26 		41.65
23.03.26 		38'413
BKW N
16:31:19 / 11.05.26 		152.50 0.86% 153.00
16:11 		150.80
09:29 		180.20
19.01.26 		142.50
03.02.26 		23'937
Bucher N
16:31:45 / 11.05.26 		313.50 -0.48% 315.50
09:04 		312.00
09:28 		391.50
13.02.26 		303.50
30.04.26 		2'984
Burckhardt N
16:31:44 / 11.05.26 		523.00 0.00% 525.00
09:14 		519.00
09:58 		595.00
18.02.26 		468.00
30.03.26 		2'245
DKSH N
16:15:47 / 11.05.26 		59.60 -0.83% 60.00
09:05 		59.10
13:56 		65.10
17.02.26 		54.80
23.03.26 		20'232
EFG N
16:31:46 / 11.05.26 		16.960 0.24% 17.100
10:52 		16.900
10:02 		20.70
16.01.26 		16.200
30.03.26 		118'269
Galenica N
16:31:51 / 11.05.26 		82.20 -0.54% 82.90
09:01 		81.70
13:41 		103.00
19.02.26 		81.70
05.05.26 		22'156
Givaudan N
16:31:44 / 11.05.26 		2'766.00 -0.47% 2'780.00
15:13 		2'734.00
12:44 		3'237.00
12.01.26 		2'566.00
23.03.26 		4'431
Helvetia Baloise N
16:31:29 / 11.05.26 		212.60 1.43% 213.00
16:29 		208.60
09:02 		225.00
21.04.26 		183.40
09.03.26 		40'226
Holcim N
16:31:42 / 11.05.26 		74.88 0.78% 75.68
09:43 		74.68
13:54 		82.54
03.02.26 		60.10
09.03.26 		486'914
Julius Bär N
16:29:55 / 11.05.26 		67.12 0.72% 67.70
10:38 		66.82
09:03 		68.60
03.02.26 		54.30
23.03.26 		100'884
Kardex N
16:31:46 / 11.05.26 		274.00 -1.79% 280.50
09:05 		273.50
14:10 		304.50
16.01.26 		230.00
30.03.26 		2'388
Nestlé N
16:31:48 / 11.05.26 		76.48 -1.28% 77.56
09:17 		76.31
13:50 		84.65
02.03.26 		70.29
26.01.26 		789'633
Novartis N
16:31:50 / 11.05.26 		114.48 0.99% 114.56
15:54 		113.14
09:02 		131.00
27.02.26 		107.68
05.01.26 		730'007
PSP N
16:28:09 / 11.05.26 		150.00 -0.33% 150.50
15:36 		148.70
09:05 		168.40
05.03.26 		140.80
05.01.26 		15'445
Roche PS
16:31:50 / 11.05.26 		320.50 1.65% 320.90
15:54 		313.00
09:04 		374.90
24.02.26 		291.00
23.03.26 		233'393
Schindler N
16:27:53 / 11.05.26 		255.50 -0.39% 256.00
09:01 		253.50
12:32 		299.00
05.02.26 		244.50
26.03.26 		11'909
Sika N
16:31:45 / 11.05.26 		142.40 -1.25% 143.90
09:01 		140.95
12:42 		166.65
12.01.26 		120.35
23.03.26 		175'096
SPI SD 20 PR
16:30:00 / 11.05.26 		2'078.05 0.41% 2'078.22
16:00 		2'062.17
09:03 		2'238.94
27.02.26 		1'962.62
23.03.26
Sulzer N
16:31:39 / 11.05.26 		145.70 -2.15% 149.10
09:01 		145.40
14:54 		180.60
20.02.26 		142.00
24.04.26 		4'682
Swiss Life N
16:31:22 / 11.05.26 		853.60 -2.93% 856.80
11:03 		840.00
09:04 		949.00
21.04.26 		793.00
12.03.26 		70'870
Swiss Re N
16:31:35 / 11.05.26 		124.80 1.09% 125.40
10:20 		122.85
09:04 		138.70
27.02.26 		121.05
27.01.26 		574'041
Zurich Insurance N
16:31:43 / 11.05.26 		547.60 1.33% 547.80
16:29 		540.20
09:05 		606.80
06.01.26 		521.00
09.03.26 		66'392

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:31 / 11.05.26
13'127.12 0.20%
Eurozone 50
16:46 / 11.05.26
608.83 -0.30%
L&S Dax
16:46 / 11.05.26
24'304.00 -0.54%
S&P 500 (ETF SPY)
16:31 / 11.05.26
737.87 0.04%
VSMI Vola-Index
16:31 / 11.05.26
18.202 1.63%
EUR/CHF
16:46 / 11.05.26
0.9158 0.10%
USD/CHF
16:46 / 11.05.26
0.7772 -0.06%
Gold 1 Uz
16:46 / 11.05.26
4'730.46 0.32%
Rohöl Brent
16:46 / 11.05.26
103.53 2.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:31 / 11.05.26
13'127.04 0.20%

Top 5zur Gesamtübersicht

Roche PS
16:31 / 11.05.26
320.50 1.65%
Zurich Insurance N
16:31 / 11.05.26
547.60 1.33%
Logitech N
16:31 / 11.05.26
85.24 1.12%
Swiss Re N
16:31 / 11.05.26
124.80 1.09%
Novartis N
16:31 / 11.05.26
114.48 0.99%

Flop 5zur Gesamtübersicht

Richemont N
16:31 / 11.05.26
153.50 -3.09%
Swiss Life N
16:31 / 11.05.26
853.60 -2.93%
Geberit N
16:31 / 11.05.26
515.80 -1.56%
Nestlé N
16:31 / 11.05.26
76.48 -1.28%
Sika N
16:31 / 11.05.26
142.40 -1.25%
NAME INTRADAY KURS +/-%
SPI
16:30 / 11.05.26
18'614.43 0.21%

Top 5zur Gesamtübersicht

ams-OSRAM I
16:31 / 11.05.26
19.120 11.81%
WISeKey N
16:24 / 11.05.26
12.540 9.42%
Highlight I
09:32 / 11.05.26
6.300 8.62%
Huber+Suhner N
16:23 / 11.05.26
277.00 4.53%
Landis+Gyr N
16:30 / 11.05.26
46.75 4.47%

Flop 5zur Gesamtübersicht

Edisun N
15:38 / 11.05.26
67.80 -7.63%
Sunrise N
16:30 / 11.05.26
42.86 -6.79%
The Swatch Group I
16:31 / 11.05.26
200.10 -4.99%
The Swatch Group N
16:31 / 11.05.26
39.75 -4.56%
BC Jura N
15:52 / 11.05.26
99.00 -3.88%
NAME INTRADAY KURS +/-%
SLI
16:31 / 11.05.26
2'100.99 -0.01%

Top 5zur Gesamtübersicht

Roche PS
16:31 / 11.05.26
320.50 1.65%
Helvetia Baloise N
16:31 / 11.05.26
212.40 1.34%
Zurich Insurance N
16:31 / 11.05.26
547.60 1.33%
Logitech N
16:31 / 11.05.26
85.24 1.12%
Swiss Re N
16:31 / 11.05.26
124.80 1.09%

Flop 5zur Gesamtübersicht

Richemont N
16:31 / 11.05.26
153.50 -3.09%
Swiss Life N
16:31 / 11.05.26
853.60 -2.93%
Lindt PS
16:30 / 11.05.26
9'115.00 -2.36%
VAT N
16:31 / 11.05.26
598.20 -2.19%
Geberit N
16:31 / 11.05.26
516.40 -1.45%
NAME INTRADAY KURS +/-%
SMIM
16:31 / 11.05.26
2'982.76 -0.63%

Top 5zur Gesamtübersicht

Helvetia Baloise N
16:31 / 11.05.26
212.60 1.43%
Ems-Chemie N
16:20 / 11.05.26
669.00 1.13%
Roche I
16:30 / 11.05.26
326.60 1.11%
Julius Bär N
16:29 / 11.05.26
67.12 0.72%
DocMorris N
16:29 / 11.05.26
7.085 0.71%

Flop 5zur Gesamtübersicht

Sunrise N
16:30 / 11.05.26
42.86 -6.79%
The Swatch Group I
16:31 / 11.05.26
200.10 -4.99%
SIG Group N
16:30 / 11.05.26
12.740 -2.45%
Lindt PS
16:30 / 11.05.26
9'115.00 -2.36%
Lindt N
16:27 / 11.05.26
95'300.00 -2.36%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
08.05.26 Medacta Group SA Kauf 0.03 138.00
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 Alpine Select AG Kauf 0.05 9.20
08.05.26 Swiss Re AG Verk. 0.86 122.22
08.05.26 Kühne + Nagel International AG Kauf 0.25 169.74
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Avolta AG Kauf 0.59 45.64
Mr Market

Die Schweizer Börse erhält einen prominenten Neuzugang

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026