×

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
  • 28.05.2026 - 17:30:45
  • 2'110.17
  • -1.25%
  • -26.78
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Also N
17:30:45 / 28.05.26
178.00 1.02% 1.80 174.80 180.00 13'319
BB Biotech N
17:30:45 / 28.05.26
44.50 0.11% 0.05 44.00 45.00 51'863
BKW N
17:30:45 / 28.05.26
146.30 -0.14% -0.20 146.00 148.10 40'949
Bucher N
17:30:45 / 28.05.26
314.50 -0.16% -0.50 311.00 323.50 11'300
Burckhardt N
17:30:45 / 28.05.26
509.00 -0.59% -3.00 502.00 519.00 6'205
DKSH N
17:30:45 / 28.05.26
63.10 0.00% 0.00 62.30 63.50 34'607
EFG N
17:30:45 / 28.05.26
16.160 -1.70% -0.28 16.000 0.0000 298'863
Galenica N
17:30:45 / 28.05.26
82.60 -0.66% -0.55 82.50 84.40 75'019
Givaudan N
17:38:40 / 28.05.26
2'927.00 -0.34% -10.00 0.0000 2'940.00 11'946
Helvetia Baloise N
17:34:18 / 28.05.26
202.60 -1.94% -4.00 0.0000 207.00 139'562
Holcim N
17:38:40 / 28.05.26
76.32 -0.65% -0.50 76.24 76.84 824'840
Julius Bär N
17:34:00 / 28.05.26
62.82 -2.24% -1.44 0.0000 64.00 426'819
Kardex N
17:30:45 / 28.05.26
271.50 -0.18% -0.50 268.00 0.0000 6'194
Nestlé N
17:39:57 / 28.05.26
79.83 -1.53% -1.24 79.50 0.0000 2'033'878
Novartis N
17:39:25 / 28.05.26
118.26 -1.10% -1.32 118.00 118.00 1'659'350
PSP N
17:30:45 / 28.05.26
147.30 0.61% 0.90 0.0000 149.90 41'436
Roche PS
17:39:54 / 28.05.26
328.90 -0.60% -2.00 0.0000 328.00 484'646
Schindler N
17:30:45 / 28.05.26
250.50 -0.79% -2.00 244.00 255.00 26'106
Sika N
17:30:45 / 28.05.26
152.40 -0.72% -1.10 151.00 154.00 511'858
SPI SD 20 PR
17:30:45 / 28.05.26
2'110.17 -1.25% -26.78
Sulzer N
17:30:51 / 28.05.26
147.00 -1.67% -2.50 145.00 149.80 29'683
Swiss Life N
17:30:45 / 28.05.26
849.40 -2.41% -21.00 0.0000 0.0000 74'452
Swiss Re N
17:38:36 / 28.05.26
118.20 -1.09% -1.30 0.0000 0.0000 1'006'080
Zurich Insurance N
17:39:18 / 28.05.26
555.40 -2.22% -12.60 0.0000 560.20 240'936
2'110.17
-1.25%
178.00
1.02%
44.50
0.11%
146.30
-0.14%
314.50
-0.16%
509.00
-0.59%
63.10
0.00%
16.16
-1.70%
82.60
-0.66%
2'927.00
-0.34%
202.60
-1.94%
76.32
-0.65%
62.82
-2.24%
271.50
-0.18%
79.83
-1.53%
118.26
-1.10%
147.30
0.61%
328.90
-0.60%
250.50
-0.79%
152.40
-0.72%
147.00
-1.67%
849.40
-2.41%
118.20
-1.09%
555.40
-2.22%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
DKSH N
17:30:45 / 28.05.26
63.10 9.93% -6.24% 1.12% 5.87% 5.52% -1.41% -5.82%
Novartis N
17:39:25 / 28.05.26
118.26 9.11% 34.81% -0.82% 2.04% -5.26% 28.96% 41.90%
Julius Bär N
17:34:00 / 28.05.26
62.82 2.98% 9.55% -7.75% -2.00% -1.16% 20.25% 13.21%
Nestlé N
17:39:57 / 28.05.26
79.83 2.96% 8.27% 1.31% 0.99% -0.39% -7.36% -27.65%
PSP N
17:30:45 / 28.05.26
147.30 2.02% 13.58% -0.34% -5.64% -11.16% 1.31% 50.08%
Sulzer N
17:30:51 / 28.05.26
147.00 1.42% 14.12% 2.15% -0.94% -7.78% -2.80% 102.85%
Roche PS
17:39:54 / 28.05.26
328.90 0.82% 29.51% -0.45% 3.30% -6.43% 27.17% 13.83%
SPI SD 20 PR
17:30:45 / 28.05.26
2'110.17 -0.39% 15.16% -0.05% 0.84% -0.87% 8.28% 22.87%
BB Biotech N
17:30:45 / 28.05.26
44.50 -1.11% 25.56% 1.02% 0.79% -1.98% 50.68% 5.46%
Holcim N
17:38:40 / 28.05.26
76.32 -1.21% 72.77% 5.44% 5.30% 13.57% 61.56% 167.14%
Helvetia Baloise N
17:34:18 / 28.05.26
202.60 -1.24% 38.29% -5.06% -5.33% 6.41% 8.17% 62.55%
Kardex N
17:30:45 / 28.05.26
271.50 -1.63% 0.55% 4.22% -2.69% 9.04% 10.79% 41.81%
Swiss Life N
17:30:45 / 28.05.26
849.40 -5.06% 24.41% -0.96% -7.35% 1.36% 6.64% 63.55%
Sika N
17:30:45 / 28.05.26
152.40 -5.60% -28.87% 6.80% 6.05% 3.60% -30.39% -38.97%
Zurich Insurance N
17:39:18 / 28.05.26
555.40 -5.62% 5.42% -3.00% 2.13% 3.77% -1.49% 33.46%
Burckhardt N
17:30:45 / 28.05.26
509.00 -6.40% -20.99% 3.25% -2.49% -7.12% -16.88% -7.58%
Givaudan N
17:38:40 / 28.05.26
2'927.00 -6.64% -25.95% 3.94% 5.10% 0.93% -28.59% -3.74%
Swiss Re N
17:38:36 / 28.05.26
118.20 -10.05% -8.92% -2.92% -6.15% -8.41% -17.90% 30.83%
Schindler N
17:30:45 / 28.05.26
250.50 -10.30% 2.02% 0.20% -4.39% -7.05% -11.40% 36.34%
BKW N
17:30:45 / 28.05.26
146.30 -13.00% -2.46% -1.48% -6.34% 0.83% -14.28% -9.57%
EFG N
17:30:45 / 28.05.26
16.160 -13.75% 24.92% -4.27% -3.81% -13.40% 14.33% 81.26%
Bucher N
17:30:45 / 28.05.26
314.50 -14.52% -3.37% 0.80% 1.62% -15.46% -20.55% -19.31%
Galenica N
17:30:45 / 28.05.26
82.60 -14.89% 11.84% -0.36% -0.78% -11.42% -4.70% 15.09%
Also N
17:30:45 / 28.05.26
178.00 -18.05% -21.34% 2.89% 10.97% 9.61% -32.10% -5.98%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Also N
17:30:45 / 28.05.26
178.00 1.02% 178.60
16:13
175.80
09:00
217.00
05.01.26
133.40
17.02.26
13'319
BB Biotech N
17:30:45 / 28.05.26
44.50 0.11% 44.60
16:53
44.05
09:43
49.65
22.01.26
41.65
23.03.26
51'863
BKW N
17:30:45 / 28.05.26
146.30 -0.14% 147.80
13:31
146.00
16:13
180.20
19.01.26
142.50
03.02.26
40'949
Bucher N
17:30:45 / 28.05.26
314.50 -0.16% 316.00
09:08
311.50
15:52
391.50
13.02.26
303.50
30.04.26
11'300
Burckhardt N
17:30:45 / 28.05.26
509.00 -0.59% 519.00
16:15
499.00
11:52
595.00
18.02.26
468.00
30.03.26
6'205
DKSH N
17:30:45 / 28.05.26
63.10 0.00% 63.20
13:22
62.40
09:00
65.10
17.02.26
54.80
23.03.26
34'607
EFG N
17:30:45 / 28.05.26
16.160 -1.70% 16.380
09:16
16.020
15:49
20.70
16.01.26
16.020
28.05.26
298'863
Galenica N
17:30:45 / 28.05.26
82.60 -0.66% 83.60
09:10
82.50
09:44
103.00
19.02.26
81.10
12.05.26
75'019
Givaudan N
17:38:40 / 28.05.26
2'927.00 -0.34% 2'936.00
12:29
2'896.00
09:32
3'237.00
12.01.26
2'566.00
23.03.26
11'946
Helvetia Baloise N
17:34:18 / 28.05.26
202.60 -1.94% 205.80
09:08
202.60
10:57
225.00
21.04.26
183.40
09.03.26
139'562
Holcim N
17:38:40 / 28.05.26
76.32 -0.65% 76.72
16:14
75.52
15:53
82.54
03.02.26
60.10
09.03.26
824'840
Julius Bär N
17:34:00 / 28.05.26
62.82 -2.24% 63.90
09:12
62.46
16:12
68.70
19.05.26
54.30
23.03.26
426'819
Kardex N
17:30:45 / 28.05.26
271.50 -0.18% 279.00
09:15
269.00
12:51
304.50
16.01.26
230.00
30.03.26
6'194
Nestlé N
17:39:57 / 28.05.26
79.83 -1.53% 80.81
09:00
79.02
10:52
84.65
02.03.26
70.29
26.01.26
2'033'878
Novartis N
17:39:25 / 28.05.26
118.26 -1.10% 119.04
16:24
117.14
10:28
131.00
27.02.26
107.68
05.01.26
1'659'350
PSP N
17:30:45 / 28.05.26
147.30 0.61% 147.80
16:24
146.00
09:02
168.40
05.03.26
140.80
05.01.26
41'436
Roche PS
17:39:54 / 28.05.26
328.90 -0.60% 329.00
16:36
323.60
10:46
374.90
24.02.26
291.00
23.03.26
484'646
Schindler N
17:30:45 / 28.05.26
250.50 -0.79% 251.00
09:00
247.50
09:45
299.00
05.02.26
244.50
26.03.26
26'106
Sika N
17:30:45 / 28.05.26
152.40 -0.72% 153.95
16:14
151.35
15:56
166.65
12.01.26
120.35
23.03.26
511'858
SPI SD 20 PR
17:30:45 / 28.05.26
2'110.17 -1.25% 2'120.39
09:03
2'103.48
11:06
2'238.94
27.02.26
1'962.62
23.03.26
Sulzer N
17:30:51 / 28.05.26
147.00 -1.67% 149.80
09:06
145.50
15:48
180.60
20.02.26
141.50
22.05.26
29'683
Swiss Life N
17:30:45 / 28.05.26
849.40 -2.41% 867.00
09:12
849.00
17:00
949.00
21.04.26
793.00
12.03.26
74'452
Swiss Re N
17:38:36 / 28.05.26
118.20 -1.09% 119.15
09:00
117.65
16:59
138.70
27.02.26
117.65
28.05.26
1'006'080
Zurich Insurance N
17:39:18 / 28.05.26
555.40 -2.22% 565.00
09:09
554.80
17:00
606.80
06.01.26
521.00
09.03.26
240'936

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 28.05.26
13'504.76 -0.90%
Eurozone 50
17:30 / 28.05.26
626.58 -0.38%
L&S Dax
18:54 / 28.05.26
25'139.50 -0.36%
S&P 500 (ETF SPY)
18:39 / 28.05.26
754.24 0.50%
VSMI Vola-Index
17:20 / 28.05.26
15.372 0.04%
EUR/CHF
18:54 / 28.05.26
0.9136 -0.14%
USD/CHF
18:54 / 28.05.26
0.7837 -0.38%
Gold 1 Uz
18:54 / 28.05.26
4'507.27 1.10%
Rohöl Brent
18:54 / 28.05.26
91.85 -1.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 28.05.26
13'504.76 -0.90%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:38 / 28.05.26
179.10 1.42%
Logitech N
17:38 / 28.05.26
87.72 1.34%
Lonza N
17:33 / 28.05.26
502.20 1.09%
Amrize N
17:38 / 28.05.26
41.59 0.14%
Richemont N
17:38 / 28.05.26
165.50 -0.15%

Flop 5zur Gesamtübersicht

Partners N
17:38 / 28.05.26
833.00 -2.46%
Swiss Life N
17:30 / 28.05.26
849.40 -2.41%
Zurich Insurance N
17:39 / 28.05.26
555.40 -2.22%
Alcon N
17:38 / 28.05.26
51.72 -1.97%
Nestlé N
17:39 / 28.05.26
79.83 -1.53%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.05.26
19'084.30 -0.76%

Top 5zur Gesamtübersicht

SHL Telemedicine N
15:49 / 28.05.26
1.065 9.79%
Idorsia N
17:32 / 28.05.26
4.786 6.69%
Feintool N
17:30 / 28.05.26
10.500 5.00%
LEM N
17:30 / 28.05.26
465.50 3.91%
SMGH N
17:30 / 28.05.26
28.90 3.77%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 28.05.26
5.800 -9.38%
Carlo Gavazzi N
17:30 / 28.05.26
151.00 -4.13%
HT5 N
17:30 / 28.05.26
4.860 -3.95%
GAM N
17:30 / 28.05.26
0.0600 -3.85%
IVF Hartmann N
17:30 / 28.05.26
120.50 -3.60%
NAME INTRADAY KURS +/-%
SLI
17:30 / 28.05.26
2'147.18 -0.82%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:38 / 28.05.26
179.10 1.42%
Logitech N
17:38 / 28.05.26
87.72 1.34%
Sandoz Group N
17:30 / 28.05.26
65.32 1.24%
Lonza N
17:33 / 28.05.26
502.20 1.09%
Amrize N
17:38 / 28.05.26
41.59 0.14%

Flop 5zur Gesamtübersicht

Partners N
17:38 / 28.05.26
833.00 -2.46%
Swiss Life N
17:30 / 28.05.26
849.40 -2.41%
Julius Bär N
17:34 / 28.05.26
62.82 -2.24%
Zurich Insurance N
17:39 / 28.05.26
555.40 -2.22%
Sonova N
17:30 / 28.05.26
205.60 -2.10%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 28.05.26
2'989.95 -0.47%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 28.05.26
6.940 3.12%
Adecco N
17:30 / 28.05.26
16.530 2.93%
Sandoz Group N
17:30 / 28.05.26
65.32 1.24%
SIG Group N
17:30 / 28.05.26
11.890 1.11%
The Swatch Group I
17:33 / 28.05.26
214.10 1.09%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 28.05.26
62.82 -2.24%
Medacta N
17:30 / 28.05.26
139.80 -2.24%
Sonova N
17:30 / 28.05.26
205.60 -2.10%
Helvetia Baloise N
17:34 / 28.05.26
202.60 -1.94%
Accelleron N
17:30 / 28.05.26
79.00 -1.74%

Management Transaktionen

Titel Typ Mio. Kurs
27.05.26 EFG International AG Verk. 4.30 16.32
27.05.26 Mikron Holding AG Verk. 0.17 16.50
27.05.26 Avolta AG Kauf 0.24 48.64
27.05.26 Stadler Rail AG Kauf 0.04 37'000.00
27.05.26 Holcim Ltd Verk. 0.97 48.55
27.05.26 Sandoz Group AG Verk. 0.46 64.78
27.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.19 95'000.00
27.05.26 Villars Holding S.A. Kauf 0.01 580.00
27.05.26 Luzerner Kantonalbank AG Verk. 0.00 105.30
27.05.26 Autoneum Holding AG Kauf 0.34 102.29

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