×

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
  • 14.07.2026 - 17:31:48
  • 2'226.92
  • -0.42%
  • -9.37
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Also N
17:31:48 / 14.07.26
203.50 -0.73% -1.50 203.00 205.50 16'681
BB Biotech N
17:31:48 / 14.07.26
50.10 -0.60% -0.30 49.90 0.0000 36'491
BKW N
17:31:50 / 14.07.26
135.70 1.50% 2.00 134.00 136.00 47'807
Bucher N
17:31:48 / 14.07.26
316.50 0.80% 2.50 313.00 320.00 9'342
Burckhardt N
17:31:48 / 14.07.26
467.00 0.97% 4.50 0.0000 467.00 6'766
DKSH N
17:31:48 / 14.07.26
67.50 1.20% 0.80 66.00 68.00 66'377
EFG N
17:38:52 / 14.07.26
18.080 6.10% 1.04 18.100 18.100 496'386
Galenica N
17:31:48 / 14.07.26
87.05 -0.46% -0.40 87.50 87.50 32'007
Givaudan N
17:31:48 / 14.07.26
3'383.00 -1.08% -37.00 3'330.00 3'410.00 22'635
Helvetia Baloise N
17:31:48 / 14.07.26
213.40 0.09% 0.20 210.20 215.00 100'113
Holcim N
17:31:48 / 14.07.26
74.46 0.35% 0.26 73.50 74.80 514'283
Julius Bär N
17:31:48 / 14.07.26
74.72 2.24% 1.64 0.0000 74.96 308'328
Kardex N
17:31:48 / 14.07.26
236.50 -0.21% -0.50 0.0000 242.00 10'601
Nestlé N
17:35:15 / 14.07.26
83.88 -0.33% -0.28 83.80 0.0000 2'631'637
Novartis N
17:33:10 / 14.07.26
122.42 -1.73% -2.16 122.50 0.0000 2'258'795
PSP N
17:31:48 / 14.07.26
144.80 0.84% 1.20 143.00 145.00 42'622
Roche PS
17:37:41 / 14.07.26
327.00 -1.12% -3.70 325.00 0.0000 577'262
Schindler N
17:31:48 / 14.07.26
256.50 0.39% 1.00 251.50 260.00 19'883
Sika N
17:31:48 / 14.07.26
158.65 -0.56% -0.90 0.0000 0.0000 321'417
SPI SD 20 PR
17:31:48 / 14.07.26
2'226.92 -0.42% -9.37
Sulzer N
17:31:48 / 14.07.26
142.00 0.64% 0.90 0.0000 143.80 29'070
Swiss Life N
17:31:48 / 14.07.26
942.00 0.45% 4.20 931.60 0.0000 35'628
Swiss Re N
17:31:48 / 14.07.26
136.00 1.04% 1.40 133.50 133.50 806'499
Zurich Insurance N
17:31:48 / 14.07.26
613.60 -0.71% -4.40 613.60 0.0000 205'812
2'226.92
-0.42%
203.50
-0.73%
50.10
-0.60%
135.70
1.50%
316.50
0.80%
467.00
0.97%
67.50
1.20%
18.08
6.10%
87.05
-0.46%
3'383.00
-1.08%
213.40
0.09%
74.46
0.35%
74.72
2.24%
236.50
-0.21%
83.88
-0.33%
122.42
-1.73%
144.80
0.84%
327.00
-1.12%
256.50
0.39%
158.65
-0.56%
142.00
0.64%
942.00
0.45%
136.00
1.04%
613.60
-0.71%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Julius Bär N
17:31:48 / 14.07.26
74.72 17.12% 24.58% 1.08% 13.18% 17.52% 34.87% 27.54%
DKSH N
17:31:48 / 14.07.26
67.50 16.20% -0.89% 4.17% 8.00% 12.69% 5.80% 2.77%
Novartis N
17:33:10 / 14.07.26
122.42 13.67% 40.45% -3.45% 2.27% 5.44% 27.44% 55.37%
BB Biotech N
17:31:48 / 14.07.26
50.10 12.12% 42.37% -3.47% 17.61% 9.51% 59.05% 21.01%
Givaudan N
17:31:48 / 14.07.26
3'383.00 8.71% -13.77% -4.33% 6.18% 18.45% -9.83% 14.30%
Nestlé N
17:35:15 / 14.07.26
83.88 6.88% 12.39% -1.46% 5.40% 11.31% 9.52% -19.92%
SPI SD 20 PR
17:31:48 / 14.07.26
2'226.92 5.12% 20.51% -1.42% 4.08% 5.23% 15.54% 32.55%
Zurich Insurance N
17:31:48 / 14.07.26
613.60 2.69% 14.70% 0.03% 6.38% 8.91% 11.56% 50.77%
Swiss Life N
17:31:48 / 14.07.26
942.00 2.29% 34.05% 2.15% 7.63% -0.21% 15.44% 77.01%
Helvetia Baloise N
17:31:48 / 14.07.26
213.40 1.91% 42.70% 0.38% 3.09% -4.82% 10.23% 70.29%
Swiss Re N
17:31:48 / 14.07.26
136.00 1.32% 2.59% 2.37% 10.98% 1.99% -2.75% 48.53%
Roche PS
17:37:41 / 14.07.26
327.00 0.76% 29.43% -3.68% 0.93% 3.09% 28.24% 23.58%
PSP N
17:31:48 / 14.07.26
144.80 0.07% 11.40% 1.54% -0.48% -7.65% 2.55% 41.34%
Sika N
17:31:48 / 14.07.26
158.65 -1.88% -26.07% -7.20% -0.50% 4.31% -22.38% -35.46%
Sulzer N
17:31:48 / 14.07.26
142.00 -4.27% 7.71% 2.75% -1.05% -7.73% -3.53% 77.48%
Holcim N
17:31:48 / 14.07.26
74.46 -4.58% 66.88% -2.03% -1.79% 3.56% 17.74% 146.84%
Also N
17:31:48 / 14.07.26
203.50 -4.65% -8.48% 1.24% 7.56% 25.15% -23.64% 9.98%
Schindler N
17:31:48 / 14.07.26
256.50 -9.24% 3.23% -0.58% -0.39% -1.72% -10.47% 29.96%
Galenica N
17:31:48 / 14.07.26
87.05 -10.49% 17.62% 0.46% 2.96% -1.92% -1.30% 23.87%
EFG N
17:38:52 / 14.07.26
18.080 -10.60% 29.48% 9.31% 8.39% 2.73% 15.01% 79.18%
Kardex N
17:31:48 / 14.07.26
236.50 -14.29% -12.38% -2.67% 1.72% -12.73% -21.43% 18.74%
Bucher N
17:31:48 / 14.07.26
316.50 -14.79% -3.68% 0.48% 0.32% -6.50% -20.28% -20.26%
Burckhardt N
17:31:48 / 14.07.26
467.00 -15.45% -28.63% 4.24% -3.71% -11.89% -30.30% -9.14%
BKW N
17:31:50 / 14.07.26
135.70 -20.61% -10.99% 3.51% -1.02% -14.01% -23.76% -11.04%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Also N
17:31:48 / 14.07.26
203.50 -0.73% 205.00
09:01
199.00
14:06
217.00
05.01.26
133.40
17.02.26
16'681
BB Biotech N
17:31:48 / 14.07.26
50.10 -0.60% 50.90
09:01
49.70
16:08
52.00
08.07.26
41.05
08.06.26
36'491
BKW N
17:31:50 / 14.07.26
135.70 1.50% 135.70
17:15
133.80
09:20
180.20
19.01.26
130.10
08.07.26
47'807
Bucher N
17:31:48 / 14.07.26
316.50 0.80% 318.50
14:42
312.00
09:21
391.50
13.02.26
303.50
30.04.26
9'342
Burckhardt N
17:31:48 / 14.07.26
467.00 0.97% 467.00
17:31
458.50
14:07
595.00
18.02.26
434.50
08.07.26
6'766
DKSH N
17:31:48 / 14.07.26
67.50 1.20% 67.90
14:30
66.40
09:01
67.90
14.07.26
54.80
23.03.26
66'377
EFG N
17:38:52 / 14.07.26
18.080 6.10% 18.080
15:42
17.060
09:01
20.70
16.01.26
15.840
11.06.26
496'386
Galenica N
17:31:48 / 14.07.26
87.05 -0.46% 87.85
09:01
86.65
15:20
103.00
19.02.26
81.10
12.05.26
32'007
Givaudan N
17:31:48 / 14.07.26
3'383.00 -1.08% 3'410.00
09:01
3'331.00
11:02
3'547.00
07.07.26
2'566.00
23.03.26
22'635
Helvetia Baloise N
17:31:48 / 14.07.26
213.40 0.09% 213.80
15:37
210.60
11:41
225.00
21.04.26
183.40
09.03.26
100'113
Holcim N
17:31:48 / 14.07.26
74.46 0.35% 74.68
16:34
73.28
12:57
82.54
03.02.26
60.10
09.03.26
514'283
Julius Bär N
17:31:48 / 14.07.26
74.72 2.24% 75.00
16:34
73.18
10:23
75.20
07.07.26
54.30
23.03.26
308'328
Kardex N
17:31:48 / 14.07.26
236.50 -0.21% 236.50
09:27
232.00
13:01
304.50
16.01.26
202.00
08.06.26
10'601
Nestlé N
17:35:15 / 14.07.26
83.88 -0.33% 84.50
15:44
82.82
09:50
85.58
07.07.26
70.29
26.01.26
2'631'637
Novartis N
17:33:10 / 14.07.26
122.42 -1.73% 124.04
09:16
122.02
16:47
131.00
27.02.26
107.68
05.01.26
2'258'795
PSP N
17:31:48 / 14.07.26
144.80 0.84% 144.80
17:31
142.90
09:55
168.40
05.03.26
140.80
05.01.26
42'622
Roche PS
17:37:41 / 14.07.26
327.00 -1.12% 330.10
13:03
325.10
15:51
374.90
24.02.26
291.00
23.03.26
577'262
Schindler N
17:31:48 / 14.07.26
256.50 0.39% 258.00
15:37
253.50
09:09
299.00
05.02.26
244.50
26.03.26
19'883
Sika N
17:31:48 / 14.07.26
158.65 -0.56% 160.25
14:30
157.25
11:00
175.25
06.07.26
120.35
23.03.26
321'417
SPI SD 20 PR
17:31:48 / 14.07.26
2'226.92 -0.42% 2'231.85
15:45
2'216.55
09:48
2'266.37
06.07.26
1'962.62
23.03.26
Sulzer N
17:31:48 / 14.07.26
142.00 0.64% 143.50
14:30
140.00
09:01
180.60
20.02.26
131.10
02.07.26
29'070
Swiss Life N
17:31:48 / 14.07.26
942.00 0.45% 944.20
16:05
930.40
11:44
949.00
21.04.26
793.00
12.03.26
35'628
Swiss Re N
17:31:48 / 14.07.26
136.00 1.04% 136.00
16:09
133.55
11:26
138.70
27.02.26
114.05
02.06.26
806'499
Zurich Insurance N
17:31:48 / 14.07.26
613.60 -0.71% 619.40
15:53
612.80
12:13
620.80
13.07.26
521.00
09.03.26
205'812

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 14.07.26
14'241.77 -0.17%
Eurozone 50
17:30 / 14.07.26
648.66 0.33%
L&S Dax
19:16 / 14.07.26
25'102.50 0.49%
S&P 500 (ETF SPY)
19:01 / 14.07.26
751.99 0.38%
VSMI Vola-Index
17:20 / 14.07.26
14.370 0.63%
EUR/CHF
19:16 / 14.07.26
0.9247 -0.25%
USD/CHF
19:16 / 14.07.26
0.8095 -0.62%
Gold 1 Uz
19:16 / 14.07.26
4'056.08 1.36%
Rohöl Brent
19:16 / 14.07.26
84.74 1.83%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 14.07.26
14'241.77 -0.17%

Top 5zur Gesamtübersicht

UBS N
17:32 / 14.07.26
43.82 3.74%
ABB N
17:37 / 14.07.26
85.48 1.98%
Swiss Re N
17:31 / 14.07.26
136.00 1.04%
Swiss Life N
17:31 / 14.07.26
942.00 0.45%
Holcim N
17:31 / 14.07.26
74.46 0.35%

Flop 5zur Gesamtübersicht

Alcon N
17:32 / 14.07.26
54.20 -3.04%
Logitech N
17:31 / 14.07.26
81.92 -1.99%
Novartis N
17:33 / 14.07.26
122.42 -1.73%
Roche PS
17:37 / 14.07.26
327.00 -1.12%
Givaudan N
17:31 / 14.07.26
3'383.00 -1.08%
NAME INTRADAY KURS +/-%
SPI
17:31 / 14.07.26
20'036.70 -0.14%

Top 5zur Gesamtübersicht

Aevis Victoria N
17:31 / 14.07.26
13.100 6.50%
EFG N
17:38 / 14.07.26
18.080 6.10%
Villars N
17:17 / 14.07.26
600.00 4.35%
GAM N
17:31 / 14.07.26
0.0636 4.26%
Edisun N
10:41 / 14.07.26
69.00 3.92%

Flop 5zur Gesamtübersicht

Addex N
17:31 / 14.07.26
0.0394 -8.37%
Highlight I
17:31 / 14.07.26
5.600 -7.44%
Asmallworld N
17:31 / 14.07.26
0.5800 -6.45%
Züblin N
17:31 / 14.07.26
51.60 -5.84%
Dätwyler I
17:31 / 14.07.26
148.80 -5.34%
NAME INTRADAY KURS +/-%
SLI
17:31 / 14.07.26
2'286.15 -0.10%

Top 5zur Gesamtübersicht

UBS N
17:32 / 14.07.26
43.82 3.74%
VAT N
17:31 / 14.07.26
698.00 3.16%
Julius Bär N
17:31 / 14.07.26
74.72 2.24%
ABB N
17:37 / 14.07.26
85.48 1.98%
Swiss Re N
17:31 / 14.07.26
136.00 1.04%

Flop 5zur Gesamtübersicht

Alcon N
17:32 / 14.07.26
54.20 -3.04%
Straumann N
17:31 / 14.07.26
103.60 -2.26%
Sandoz Group N
17:33 / 14.07.26
65.18 -2.22%
Logitech N
17:31 / 14.07.26
81.92 -1.99%
Lindt PS
17:31 / 14.07.26
9'315.00 -1.74%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 14.07.26
3'115.18 -0.33%

Top 5zur Gesamtübersicht

VAT N
17:31 / 14.07.26
698.00 3.16%
Accelleron N
17:31 / 14.07.26
78.95 2.47%
Clariant N
17:33 / 14.07.26
7.920 2.26%
Julius Bär N
17:31 / 14.07.26
74.72 2.24%
Ems-Chemie N
17:31 / 14.07.26
762.50 2.01%

Flop 5zur Gesamtübersicht

Avolta N
17:31 / 14.07.26
48.94 -5.25%
Flughafen Zürich N
17:31 / 14.07.26
236.60 -4.21%
Adecco N
17:33 / 14.07.26
17.790 -3.32%
Straumann N
17:31 / 14.07.26
103.60 -2.26%
Sandoz Group N
17:33 / 14.07.26
65.18 -2.22%

Management Transaktionen

Titel Typ Mio. Kurs
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
13.07.26 Infracore SA Kauf 0.11 52.94
10.07.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 360.99 11.76
09.07.26 Alpine Select AG Kauf 0.00 9.20
08.07.26 Matador Secondary Private Equity AG Kauf 0.01 4.20
07.07.26 Infracore SA Kauf 0.03 54.00
07.07.26 Alpine Select AG Verk. 0.00 9.30
07.07.26 Peach Property Group AG Kauf 0.02 4.40
07.07.26 Infracore SA Kauf 0.40 54.00
06.07.26 Peach Property Group AG Kauf 0.05 4.31

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