×

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
  • 21.11.2025 - 17:30:12
  • 2'045.44
  • 1.06%
  • 21.46
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Barry Callebaut N
17:30:12 / 21.11.25
1'261.00 0.08% 1.00 1'212.00 1'267.00 7'622
BKW N
17:30:12 / 21.11.25
163.90 -0.36% -0.60 163.00 169.20 37'396
Bucher N
17:30:12 / 21.11.25
348.50 0.00% 0.00 341.50 349.00 12'770
Burckhardt N
17:30:12 / 21.11.25
517.00 0.39% 2.00 507.00 541.00 6'452
Clariant N
17:30:12 / 21.11.25
6.840 0.96% 0.07 6.720 6.910 1'430'123
DKSH N
17:30:12 / 21.11.25
55.30 1.47% 0.80 54.60 56.00 53'275
EFG N
17:30:12 / 21.11.25
17.240 -1.26% -0.22 17.000 17.500 175'835
Galenica N
17:30:12 / 21.11.25
88.50 0.51% 0.45 87.50 89.00 88'510
Holcim N
17:30:12 / 21.11.25
70.48 -1.59% -1.14 100.00 71.10 1'402'406
Julius Bär N
17:30:12 / 21.11.25
58.50 0.79% 0.46 57.00 58.90 525'825
Kühne + Nagel N
17:30:12 / 21.11.25
152.85 1.63% 2.45 0.0000 155.00 174'232
Landis+Gyr N
17:30:12 / 21.11.25
50.40 -2.33% -1.20 0.0000 51.60 80'236
Nestlé N
17:39:42 / 21.11.25
80.77 1.94% 1.54 81.05 0.0000 3'179'532
Novartis N
17:34:55 / 21.11.25
102.88 2.45% 2.46 102.98 0.0000 2'975'122
Partners N
17:30:12 / 21.11.25
917.80 0.02% 0.20 910.00 0.0000 54'131
PSP N
17:30:12 / 21.11.25
139.90 -0.21% -0.30 139.00 141.00 56'234
Roche GS
17:39:38 / 21.11.25
315.60 1.22% 3.80 0.0000 0.0000 1'423'814
Schindler N
17:30:12 / 21.11.25
267.50 0.38% 1.00 263.50 278.00 20'077
SGS Rg
17:30:12 / 21.11.25
90.20 1.10% 0.98 89.00 0.0000 291'456
SPI SD 20 PR
17:30:12 / 21.11.25
2'045.44 1.06% 21.46
Stadler Rail N
17:30:38 / 21.11.25
19.570 1.56% 0.30 19.400 19.800 160'781
Swiss Life N
17:30:12 / 21.11.25
862.20 0.37% 3.20 868.00 868.00 40'910
Swiss Re N
17:31:56 / 21.11.25
138.50 0.65% 0.90 139.10 139.10 561'249
Swisscom N
17:30:12 / 21.11.25
574.50 -0.35% -2.00 576.00 576.00 73'977
Zurich Insurance N
17:30:19 / 21.11.25
563.80 0.97% 5.40 562.00 0.0000 186'380
SPI SD 20 PR
2'045.44
1.06%
Barry Callebaut N
1'261.00
0.08%
BKW N
163.90
-0.36%
Bucher N
348.50
0.00%
Burckhardt N
517.00
0.39%
Clariant N
6.84
0.96%
DKSH N
55.30
1.47%
EFG N
17.24
-1.26%
Galenica N
88.50
0.51%
Holcim N
70.48
-1.59%
Julius Bär N
58.50
0.79%
Kühne + Nagel N
152.85
1.63%
Landis+Gyr N
50.40
-2.33%
Nestlé N
80.77
1.94%
Novartis N
102.88
2.45%
Partners N
917.80
0.02%
PSP N
139.90
-0.21%
Roche GS
315.60
1.22%
Schindler N
267.50
0.38%
SGS Rg
90.20
1.10%
Stadler Rail N
19.57
1.56%
Swiss Life N
862.20
0.37%
Swiss Re N
138.50
0.65%
Swisscom N
574.50
-0.35%
Zurich Insurance N
563.80
0.97%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:30:12 / 21.11.25 		70.48 61.08% 113.14% -1.37% 0.89% 5.19% 52.51% 192.67%
EFG N
17:30:12 / 21.11.25 		17.240 32.67% 61.67% 2.50% 6.03% 8.43% 46.60% 113.45%
Swiss Life N
17:30:12 / 21.11.25 		862.20 22.78% 47.09% -0.92% -1.03% -0.21% 17.53% 70.91%
Roche GS
17:39:38 / 21.11.25 		315.60 22.04% 27.53% 10.31% 16.37% 21.24% 24.11% 1.23%
Galenica N
17:30:12 / 21.11.25 		88.50 18.43% 21.03% 1.84% -3.01% 3.27% 14.71% 25.25%
Swisscom N
17:30:12 / 21.11.25 		574.50 14.27% 13.93% -1.29% -2.38% -0.61% 12.76% 15.37%
Novartis N
17:34:55 / 21.11.25 		102.88 13.21% 18.32% -1.47% -1.15% 1.70% 9.82% 29.99%
SPI SD 20 PR
17:30:12 / 21.11.25 		2'045.44 10.23% 14.98% 0.38% 0.73% 2.95% 8.48% 18.53%
BKW N
17:30:12 / 21.11.25 		163.90 9.52% 10.03% -0.91% -10.39% -1.62% 9.71% 34.18%
PSP N
17:30:12 / 21.11.25 		139.90 8.77% 19.22% 0.29% -0.92% 5.19% 12.01% 33.02%
Schindler N
17:30:12 / 21.11.25 		267.50 7.68% 33.58% -1.29% -4.12% -6.47% 7.65% 58.07%
Bucher N
17:30:12 / 21.11.25 		348.50 6.90% -1.33% -0.71% -8.17% -8.29% 3.87% -5.25%
Nestlé N
17:39:42 / 21.11.25 		80.77 5.81% -18.75% 0.57% 0.82% 7.14% 6.28% -28.54%
Swiss Re N
17:31:56 / 21.11.25 		138.50 4.88% 45.52% -4.84% -8.34% -4.42% 7.95% 70.89%
Barry Callebaut N
17:30:12 / 21.11.25 		1'261.00 4.65% -11.21% 3.62% 8.05% 16.76% -6.32% -34.61%
Zurich Insurance N
17:30:19 / 21.11.25 		563.80 3.64% 27.02% -1.47% -0.70% -3.52% 1.95% 26.39%
Julius Bär N
17:30:12 / 21.11.25 		58.50 -1.06% 23.10% 1.74% 9.67% 1.39% 3.91% 10.43%
SGS Rg
17:30:12 / 21.11.25 		90.20 -1.83% 22.99% -1.55% -1.20% 10.59% 4.01% -3.19%
Stadler Rail N
17:30:38 / 21.11.25 		19.570 -3.17% -36.36% 0.26% -3.97% -8.04% 3.22% -41.14%
Landis+Gyr N
17:30:12 / 21.11.25 		50.40 -10.26% -32.11% -2.70% -18.45% -21.37% -22.34% -22.87%
DKSH N
17:30:12 / 21.11.25 		55.30 -19.02% -6.68% 2.41% -3.15% -5.95% -15.83% -23.94%
Burckhardt N
17:30:12 / 21.11.25 		517.00 -20.52% 1.58% -0.77% -10.55% -28.19% -22.26% 0.00%
Partners N
17:30:12 / 21.11.25 		917.80 -25.40% -24.35% -3.61% -7.96% -16.37% -27.36% -5.25%
Kühne + Nagel N
17:30:12 / 21.11.25 		152.85 -27.62% -48.10% -1.61% -2.30% -6.11% -27.04% -33.42%
Clariant N
17:30:12 / 21.11.25 		6.840 -29.67% -41.18% -1.30% -6.24% -16.74% -34.39% -53.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Barry Callebaut N
17:30:12 / 21.11.25 		1'261.00 0.08% 1'267.00
15:52 		1'234.00
10:52 		1'267.00
21.11.25 		707.50
11.04.25 		7'622
BKW N
17:30:12 / 21.11.25 		163.90 -0.36% 165.00
14:43 		162.80
11:29 		184.40
05.08.25 		143.70
11.03.25 		37'396
Bucher N
17:30:12 / 21.11.25 		348.50 0.00% 349.50
09:55 		342.00
11:20 		410.50
11.06.25 		275.00
07.04.25 		12'770
Burckhardt N
17:30:12 / 21.11.25 		517.00 0.39% 517.00
17:30 		508.00
09:19 		738.00
13.08.25 		480.00
07.04.25 		6'452
Clariant N
17:30:12 / 21.11.25 		6.840 0.96% 6.890
16:31 		6.660
09:01 		10.674
24.02.25 		6.397
07.04.25 		1'430'123
DKSH N
17:30:12 / 21.11.25 		55.30 1.47% 55.30
09:58 		54.50
09:04 		73.70
24.03.25 		52.40
25.09.25 		53'275
EFG N
17:30:12 / 21.11.25 		17.240 -1.26% 17.320
09:06 		17.140
11:15 		17.720
20.11.25 		9.390
07.04.25 		175'835
Galenica N
17:30:12 / 21.11.25 		88.50 0.51% 89.25
09:11 		88.25
15:41 		92.25
23.10.25 		74.10
03.01.25 		88'510
Holcim N
17:30:12 / 21.11.25 		70.48 -1.59% 70.78
14:18 		69.52
11:22 		74.26
13.11.25 		38.43
07.04.25 		1'402'406
Julius Bär N
17:30:12 / 21.11.25 		58.50 0.79% 58.50
17:30 		57.06
09:00 		65.04
31.01.25 		45.50
07.04.25 		525'825
Kühne + Nagel N
17:30:12 / 21.11.25 		152.85 1.63% 153.35
17:08 		149.65
09:01 		218.80
10.03.25 		147.40
30.09.25 		174'232
Landis+Gyr N
17:30:12 / 21.11.25 		50.40 -2.33% 51.10
09:01 		50.10
13:22 		73.40
28.07.25 		41.45
09.04.25 		80'236
Nestlé N
17:39:42 / 21.11.25 		80.77 1.94% 81.29
16:31 		79.41
09:02 		91.72
24.03.25 		69.90
04.08.25 		3'179'532
Novartis N
17:34:55 / 21.11.25 		102.88 2.45% 102.98
16:41 		99.45
09:00 		106.88
09.10.25 		81.10
09.04.25 		2'975'122
Partners N
17:30:12 / 21.11.25 		917.80 0.02% 921.60
17:17 		898.80
09:01 		1'426.50
14.02.25 		898.80
21.11.25 		54'131
PSP N
17:30:12 / 21.11.25 		139.90 -0.21% 141.40
09:01 		139.20
11:26 		150.00
24.06.25 		128.00
06.03.25 		56'234
Roche GS
17:39:38 / 21.11.25 		315.60 1.22% 315.90
09:15 		311.90
09:01 		315.90
21.11.25 		231.90
09.04.25 		1'423'814
Schindler N
17:30:12 / 21.11.25 		267.50 0.38% 270.50
10:29 		265.00
09:04 		301.50
12.09.25 		240.00
07.04.25 		20'077
SGS Rg
17:30:12 / 21.11.25 		90.20 1.10% 90.66
12:14 		89.16
09:17 		99.06
12.02.25 		71.12
09.04.25 		291'456
SPI SD 20 PR
17:30:12 / 21.11.25 		2'045.44 1.06% 2'046.72
16:48 		2'020.65
09:03 		2'121.98
25.03.25 		1'755.27
09.04.25
Stadler Rail N
17:30:38 / 21.11.25 		19.570 1.56% 19.700
14:47 		19.110
09:16 		23.65
18.03.25 		17.150
07.04.25 		160'781
Swiss Life N
17:30:12 / 21.11.25 		862.20 0.37% 866.60
14:37 		854.20
09:00 		912.20
21.08.25 		660.00
07.04.25 		40'910
Swiss Re N
17:31:56 / 21.11.25 		138.50 0.65% 139.30
10:25 		136.45
09:00 		156.80
07.08.25 		121.75
07.04.25 		561'249
Swisscom N
17:30:12 / 21.11.25 		574.50 -0.35% 583.00
09:55 		574.50
17:30 		604.00
07.11.25 		491.00
10.04.25 		73'977
Zurich Insurance N
17:30:19 / 21.11.25 		563.80 0.97% 565.40
16:46 		554.60
09:00 		625.20
28.03.25 		519.60
11.04.25 		186'380

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%
Eurozone 50
17:30 / 21.11.25
569.00 -1.22%
L&S Dax
19:20 / 21.11.25
23'155.00 1.04%
S&P 500 (ETF SPY)
19:05 / 21.11.25
658.52 0.92%
VSMI Vola-Index
17:20 / 21.11.25
17.054 3.48%
EUR/CHF
19:20 / 21.11.25
0.9306 0.17%
USD/CHF
19:20 / 21.11.25
0.8090 0.38%
Gold 1 Uz
19:20 / 21.11.25
4'082.12 0.13%
Rohöl Brent
19:20 / 21.11.25
62.29 -1.30%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%

Top 5zur Gesamtübersicht

Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%
Kühne + Nagel N
17:30 / 21.11.25
152.85 1.63%

Flop 5zur Gesamtübersicht

UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
Logitech N
17:36 / 21.11.25
87.76 -0.43%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.11.25
17'342.35 0.51%

Top 5zur Gesamtübersicht

Pierer Mobility
17:32 / 21.11.25
15.660 9.51%
Hochdorf N
17:30 / 21.11.25
1.610 8.78%
Xlife Sciences N
17:30 / 21.11.25
17.400 5.14%
Coltene N
17:30 / 21.11.25
48.40 4.65%
BC Jura N
17:30 / 21.11.25
68.50 4.58%

Flop 5zur Gesamtübersicht

WISeKey N
17:30 / 21.11.25
12.220 -14.43%
Cicor N
17:38 / 21.11.25
170.00 -8.60%
Meyer Burger N
17:30 / 21.11.25
0.0600 -8.40%
INFICON HLDG N
17:30 / 21.11.25
93.90 -5.82%
Swissquote N
17:34 / 21.11.25
455.40 -5.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 21.11.25
2'033.31 0.46%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%

Flop 5zur Gesamtübersicht

VAT N
17:39 / 21.11.25
319.80 -5.16%
UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 21.11.25
2'850.09 -0.17%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Adecco N
17:30 / 21.11.25
24.30 1.93%
SIG Group N
17:33 / 21.11.25
9.005 1.69%
Straumann N
17:30 / 21.11.25
96.58 1.30%
SGS Rg
17:30 / 21.11.25
90.20 1.10%

Flop 5zur Gesamtübersicht

Swissquote N
17:34 / 21.11.25
455.40 -5.24%
VAT N
17:39 / 21.11.25
319.80 -5.16%
Accelleron N
17:30 / 21.11.25
61.80 -4.92%
Belimo N
17:33 / 21.11.25
754.00 -3.02%
DocMorris N
17:30 / 21.11.25
4.822 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
21.11.25 Landis+Gyr Group AG Kauf 0.01 50.60
20.11.25 Jungfraubahn Holding AG Verk. 0.17 248.00
20.11.25 nebag ag Kauf 0.06 5.78
20.11.25 Ascom Holding AG Kauf 0.02 3.56
20.11.25 Jungfraubahn Holding AG Kauf 0.06 92.93
20.11.25 HIAG Immobilien Holding AG Verk. 5.84 109.81
20.11.25 OC Oerlikon Corporation AG Kauf 0.43 2.92
19.11.25 UBS Group AG Kauf 0.43 425'000.00
19.11.25 Cosmo Pharmaceuticals N.V. Verk. 0.03 65.90
19.11.25 Amrize Ltd Kauf 0.08 37.93
Mr Market

SIG Group holt einen Profi an Bord

Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.

20.11.2025