×

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
  • 22.10.2025 - 17:30:23
  • 2'038.45
  • 0.13%
  • 2.74
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Barry Callebaut N
17:30:23 / 22.10.25
1'218.00 -0.57% -7.00 1'226.00 1'217.00 10'271
BKW N
17:30:47 / 22.10.25
181.00 0.06% 0.10 0.0000 182.00 38'925
Bucher N
17:30:23 / 22.10.25
371.50 1.09% 4.00 364.00 375.00 15'117
Burckhardt N
17:30:23 / 22.10.25
574.00 1.95% 11.00 566.00 0.0000 8'096
Clariant N
17:30:23 / 22.10.25
7.190 -0.07% -0.01 7.080 7.080 881'704
DKSH N
17:30:23 / 22.10.25
56.60 0.35% 0.20 56.50 57.20 58'354
EFG N
17:30:23 / 22.10.25
16.020 0.38% 0.06 15.840 16.500 159'430
Galenica N
17:30:47 / 22.10.25
89.80 0.45% 0.40 0.0000 0.0000 72'002
Holcim N
17:30:23 / 22.10.25
68.32 1.07% 0.72 0.0000 0.0000 1'068'712
Julius Bär N
17:30:23 / 22.10.25
52.54 0.04% 0.02 52.20 52.94 252'437
Kühne + Nagel N
17:30:23 / 22.10.25
155.30 -0.67% -1.05 0.0000 0.0000 190'485
Landis+Gyr N
17:30:23 / 22.10.25
61.20 -1.92% -1.20 61.00 61.00 64'002
Nestlé N
17:34:20 / 22.10.25
81.84 -0.88% -0.73 0.0000 0.0000 3'682'404
Novartis N
17:38:12 / 22.10.25
104.86 0.29% 0.30 0.0000 0.0000 2'348'319
Partners N
17:30:23 / 22.10.25
986.00 -0.20% -2.00 0.0000 0.0000 63'381
PSP N
17:30:23 / 22.10.25
140.60 0.43% 0.60 139.60 140.80 49'436
Roche GS
17:31:40 / 22.10.25
280.50 -0.11% -0.30 0.0000 0.0000 584'625
Schindler N
17:30:23 / 22.10.25
288.50 0.70% 2.00 280.00 0.0000 15'742
SGS Rg
17:30:39 / 22.10.25
88.60 0.73% 0.64 0.0000 0.0000 383'414
SPI SD 20 PR
17:30:23 / 22.10.25
2'038.45 0.13% 2.74
Stadler Rail N
17:30:23 / 22.10.25
19.950 -0.25% -0.05 20.16 0.0000 119'961
Swiss Life N
17:30:23 / 22.10.25
860.20 0.47% 4.00 865.00 864.60 37'734
Swiss Re N
17:30:47 / 22.10.25
148.90 0.71% 1.05 0.0000 0.0000 355'611
Swisscom N
17:30:47 / 22.10.25
592.00 -0.59% -3.50 0.0000 0.0000 42'434
Zurich Insurance N
17:30:23 / 22.10.25
565.40 0.75% 4.20 0.0000 0.0000 139'201
SPI SD 20 PR
2'038.45
0.13%
Barry Callebaut N
1'218.00
-0.57%
BKW N
181.00
0.06%
Bucher N
371.50
1.09%
Burckhardt N
574.00
1.95%
Clariant N
7.19
-0.07%
DKSH N
56.60
0.35%
EFG N
16.02
0.38%
Galenica N
89.80
0.45%
Holcim N
68.32
1.07%
Julius Bär N
52.54
0.04%
Kühne + Nagel N
155.30
-0.67%
Landis+Gyr N
61.20
-1.92%
Nestlé N
81.84
-0.88%
Novartis N
104.86
0.29%
Partners N
986.00
-0.20%
PSP N
140.60
0.43%
Roche GS
280.50
-0.11%
Schindler N
288.50
0.70%
SGS Rg
88.60
0.73%
Stadler Rail N
19.95
-0.25%
Swiss Life N
860.20
0.47%
Swiss Re N
148.90
0.71%
Swisscom N
592.00
-0.59%
Zurich Insurance N
565.40
0.75%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:30:23 / 22.10.25 		68.32 52.04% 101.18% 2.06% 0.92% 5.53% 62.31% 215.03%
Swiss Life N
17:30:23 / 22.10.25 		860.20 22.38% 46.61% -2.67% 2.89% 2.04% 21.33% 84.84%
EFG N
17:30:23 / 22.10.25 		16.020 21.28% 47.78% -3.73% 0.38% -0.62% 35.53% 95.35%
BKW N
17:30:47 / 22.10.25 		181.00 20.44% 21.00% 0.89% 8.25% -0.33% 15.80% 64.31%
Galenica N
17:30:47 / 22.10.25 		89.80 20.24% 22.89% 1.13% 6.21% 3.10% 20.29% 29.19%
Swisscom N
17:30:47 / 22.10.25 		592.00 18.04% 17.69% 0.77% 3.68% 4.13% 5.62% 32.39%
Novartis N
17:38:12 / 22.10.25 		104.86 17.88% 23.20% 0.79% 7.19% 10.36% 6.26% 44.10%
Schindler N
17:30:23 / 22.10.25 		288.50 15.76% 43.61% 1.58% 2.12% 0.70% 16.80% 85.32%
Bucher N
17:30:23 / 22.10.25 		371.50 12.73% 4.05% -1.59% -4.62% -3.88% 2.20% 8.86%
Swiss Re N
17:30:47 / 22.10.25 		148.90 12.69% 56.36% -1.36% 6.09% 2.20% 33.12% 96.92%
Nestlé N
17:34:20 / 22.10.25 		81.84 10.27% -15.32% 7.50% 14.81% 14.56% -4.15% -21.62%
Roche GS
17:31:40 / 22.10.25 		280.50 9.90% 14.85% -1.27% 7.93% 8.05% 1.19% -13.44%
SPI SD 20 PR
17:30:23 / 22.10.25 		2'038.45 9.85% 15.65% 0.64% 5.83% 5.38% 6.20% 26.16%
PSP N
17:30:23 / 22.10.25 		140.60 8.61% 19.05% 2.40% 5.16% 2.03% 14.12% 36.45%
Landis+Gyr N
17:30:23 / 22.10.25 		61.20 8.52% -17.89% -5.12% -9.87% -10.66% -16.62% 13.66%
Zurich Insurance N
17:30:23 / 22.10.25 		565.40 4.16% 27.66% -1.91% 2.09% 2.02% 8.81% 37.18%
Barry Callebaut N
17:30:23 / 22.10.25 		1'218.00 1.74% -13.67% 2.53% 10.33% 23.78% -21.82% -33.10%
Stadler Rail N
17:30:23 / 22.10.25 		19.950 0.50% -33.95% -0.10% -1.24% -8.82% -21.61% -28.06%
SGS Rg
17:30:39 / 22.10.25 		88.60 -3.21% 21.26% 1.84% 9.71% 6.59% -6.08% 2.81%
Julius Bär N
17:30:23 / 22.10.25 		52.54 -10.47% 11.39% -2.74% -2.92% -5.77% -3.28% 17.36%
Burckhardt N
17:30:23 / 22.10.25 		574.00 -13.12% 11.05% -0.17% -6.82% -20.83% -9.89% 35.01%
DKSH N
17:30:23 / 22.10.25 		56.60 -16.20% -3.42% 2.54% 6.59% -1.05% -10.87% -19.60%
Partners N
17:30:23 / 22.10.25 		986.00 -19.67% -18.55% -2.28% -6.14% -12.36% -21.75% 19.35%
Kühne + Nagel N
17:30:23 / 22.10.25 		155.30 -24.76% -46.05% 3.09% -0.10% -7.45% -28.37% -26.35%
Clariant N
17:30:23 / 22.10.25 		7.190 -25.31% -37.54% 1.55% -4.58% -15.31% -38.87% -52.68%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Barry Callebaut N
17:30:23 / 22.10.25 		1'218.00 -0.57% 1'226.00
09:28 		1'197.00
13:34 		1'245.00
20.10.25 		707.50
11.04.25 		10'271
BKW N
17:30:47 / 22.10.25 		181.00 0.06% 181.80
10:56 		179.80
15:07 		184.40
05.08.25 		143.70
11.03.25 		38'925
Bucher N
17:30:23 / 22.10.25 		371.50 1.09% 372.00
16:37 		365.00
09:13 		410.50
11.06.25 		275.00
07.04.25 		15'117
Burckhardt N
17:30:23 / 22.10.25 		574.00 1.95% 574.00
17:30 		554.00
10:04 		738.00
13.08.25 		480.00
07.04.25 		8'096
Clariant N
17:30:23 / 22.10.25 		7.190 -0.07% 7.265
16:34 		7.105
10:10 		10.674
24.02.25 		6.397
07.04.25 		881'704
DKSH N
17:30:23 / 22.10.25 		56.60 0.35% 56.90
16:01 		56.00
09:12 		73.70
24.03.25 		52.40
25.09.25 		58'354
EFG N
17:30:23 / 22.10.25 		16.020 0.38% 16.080
12:29 		15.920
09:22 		17.220
23.07.25 		9.390
07.04.25 		159'430
Galenica N
17:30:47 / 22.10.25 		89.80 0.45% 90.15
09:49 		89.20
15:26 		90.15
21.07.25 		74.10
03.01.25 		72'002
Holcim N
17:30:23 / 22.10.25 		68.32 1.07% 68.42
16:37 		67.28
10:13 		70.42
12.09.25 		38.43
07.04.25 		1'068'712
Julius Bär N
17:30:23 / 22.10.25 		52.54 0.04% 52.80
16:09 		52.00
09:22 		65.04
31.01.25 		45.50
07.04.25 		252'437
Kühne + Nagel N
17:30:23 / 22.10.25 		155.30 -0.67% 156.75
09:00 		154.75
11:06 		218.80
10.03.25 		147.40
30.09.25 		190'485
Landis+Gyr N
17:30:23 / 22.10.25 		61.20 -1.92% 62.20
09:54 		60.80
09:16 		73.40
28.07.25 		41.45
09.04.25 		64'002
Nestlé N
17:34:20 / 22.10.25 		81.84 -0.88% 82.20
09:01 		80.90
10:03 		91.72
24.03.25 		69.90
04.08.25 		3'682'404
Novartis N
17:38:12 / 22.10.25 		104.86 0.29% 105.36
16:36 		104.14
09:01 		106.88
09.10.25 		81.10
09.04.25 		2'348'319
Partners N
17:30:23 / 22.10.25 		986.00 -0.20% 994.60
14:27 		979.80
10:42 		1'426.50
14.02.25 		942.00
09.04.25 		63'381
PSP N
17:30:23 / 22.10.25 		140.60 0.43% 140.80
09:10 		139.80
12:18 		150.00
24.06.25 		128.00
06.03.25 		49'436
Roche GS
17:31:40 / 22.10.25 		280.50 -0.11% 281.30
10:45 		279.10
14:17 		313.80
12.03.25 		231.90
09.04.25 		584'625
Schindler N
17:30:23 / 22.10.25 		288.50 0.70% 288.50
16:36 		285.50
09:00 		301.50
12.09.25 		240.00
07.04.25 		15'742
SGS Rg
17:30:39 / 22.10.25 		88.60 0.73% 89.34
16:36 		87.72
09:08 		99.06
12.02.25 		71.12
09.04.25 		383'414
SPI SD 20 PR
17:30:23 / 22.10.25 		2'038.45 0.13% 2'040.32
16:33 		2'029.17
09:15 		2'121.98
25.03.25 		1'755.27
09.04.25
Stadler Rail N
17:30:23 / 22.10.25 		19.950 -0.25% 19.990
16:51 		19.770
09:26 		23.65
18.03.25 		17.150
07.04.25 		119'961
Swiss Life N
17:30:23 / 22.10.25 		860.20 0.47% 861.20
17:08 		856.60
10:26 		912.20
21.08.25 		660.00
07.04.25 		37'734
Swiss Re N
17:30:47 / 22.10.25 		148.90 0.71% 149.10
12:18 		147.80
09:14 		156.80
07.08.25 		121.75
07.04.25 		355'611
Swisscom N
17:30:47 / 22.10.25 		592.00 -0.59% 598.50
09:02 		588.50
15:02 		598.50
22.10.25 		491.00
10.04.25 		42'434
Zurich Insurance N
17:30:23 / 22.10.25 		565.40 0.75% 566.80
12:43 		562.20
09:13 		625.20
28.03.25 		519.60
11.04.25 		139'201

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.10.25
12'614.43 -0.07%
Eurozone 50
17:30 / 22.10.25
581.35 -0.85%
L&S Dax
22:06 / 22.10.25
24'156.00 -0.69%
S&P 500 (ETF SPY)
21:52 / 22.10.25
668.04 -0.49%
VSMI Vola-Index
17:20 / 22.10.25
13.581 -0.71%
EUR/CHF
22:06 / 22.10.25
0.9242 0.06%
USD/CHF
22:06 / 22.10.25
0.7961 0.01%
Gold 1 Uz
22:06 / 22.10.25
4'102.85 -0.54%
Rohöl Brent
22:06 / 22.10.25
63.34 2.82%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.10.25
12'614.43 -0.07%

Top 5zur Gesamtübersicht

Alcon N
17:31 / 22.10.25
60.92 1.10%
Holcim N
17:30 / 22.10.25
68.32 1.07%
Geberit N
17:30 / 22.10.25
613.40 0.89%
Zurich Insurance N
17:30 / 22.10.25
565.40 0.75%
Swiss Re N
17:30 / 22.10.25
148.90 0.71%

Flop 5zur Gesamtübersicht

ABB N
17:39 / 22.10.25
57.66 -1.44%
Nestlé N
17:34 / 22.10.25
81.84 -0.88%
Logitech N
17:31 / 22.10.25
87.22 -0.86%
Kühne + Nagel N
17:30 / 22.10.25
155.30 -0.67%
Swisscom N
17:30 / 22.10.25
592.00 -0.59%
NAME INTRADAY KURS +/-%
SPI
17:40 / 22.10.25
17'351.42 -0.05%

Top 5zur Gesamtübersicht

Edisun N
17:30 / 22.10.25
60.00 17.65%
EvoNext Hldgs N
17:30 / 22.10.25
0.8620 6.42%
Orior N
17:30 / 22.10.25
13.060 3.98%
Hochdorf N
17:15 / 22.10.25
1.550 3.47%
SHL Telemedicine N
17:30 / 22.10.25
1.200 3.45%

Flop 5zur Gesamtübersicht

CI Com
16:16 / 22.10.25
0.1800 -27.42%
WISeKey N
17:30 / 22.10.25
12.120 -17.89%
Meyer Burger N
17:39 / 22.10.25
0.0399 -11.73%
DocMorris N
17:30 / 22.10.25
5.370 -9.29%
Rieter N
17:30 / 22.10.25
3.265 -7.77%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.10.25
2'040.82 0.01%

Top 5zur Gesamtübersicht

Sonova N
17:39 / 22.10.25
230.40 1.45%
Alcon N
17:31 / 22.10.25
60.92 1.10%
Holcim N
17:30 / 22.10.25
68.32 1.07%
Straumann N
17:30 / 22.10.25
89.44 1.02%
Geberit N
17:30 / 22.10.25
613.40 0.89%

Flop 5zur Gesamtübersicht

VAT N
17:30 / 22.10.25
325.30 -3.50%
ABB N
17:39 / 22.10.25
57.66 -1.44%
Sandoz Group N
17:31 / 22.10.25
48.17 -1.25%
Nestlé N
17:34 / 22.10.25
81.84 -0.88%
Logitech N
17:31 / 22.10.25
87.22 -0.86%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.10.25
2'830.60 -0.03%

Top 5zur Gesamtübersicht

Flughafen Zürich N
17:39 / 22.10.25
235.60 1.99%
SIG Group N
17:30 / 22.10.25
8.745 1.98%
Accelleron N
17:37 / 22.10.25
63.00 1.53%
Sonova N
17:39 / 22.10.25
230.40 1.45%
Straumann N
17:30 / 22.10.25
89.44 1.02%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 22.10.25
5.370 -9.29%
Adecco N
17:30 / 22.10.25
22.20 -5.21%
VAT N
17:30 / 22.10.25
325.30 -3.50%
Sandoz Group N
17:31 / 22.10.25
48.17 -1.25%
Galderma Group N
17:37 / 22.10.25
136.30 -0.80%

Management Transaktionen

Titel Typ Mio. Kurs
22.10.25 VZ Holding AG Kauf 0.04 148.83
22.10.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.27 5'398.80
22.10.25 Medartis Holding AG Kauf 0.01 67.27
22.10.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.51 5'446.00
21.10.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.04 5'446.00
21.10.25 Ascom Holding AG Kauf 0.02 3.60
21.10.25 Jungfraubahn Holding AG Kauf 0.06 92.93
21.10.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.15 3'049.00
21.10.25 VZ Holding AG Kauf 0.10 149.60
21.10.25 Alpine Select AG Kauf 0.09 8.80
Mr Market

UBoothersteller TKMS: Rasanter Start preist erhebliches Wachstum ein

Beim Kurs von mehr als 100 € ist Thyssen Krupp Marine Systems (TKMS) erheblich teurer als Rivale Fincantieri. Jedenfalls gemessen an der Wachstumsprognose des TKMS-Managements. Wer jetzt noch kauft, muss auf den Gewinn mehrerer Grossaufträge hoffen.

20.10.2025