×

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
  • 11.08.2026 - 16:51:00
  • 2'258.84
  • -0.63%
  • -14.32
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Also N
16:51:24 / 11.08.26
196.80 0.10% 0.20 196.40 196.80 4'719
BB Biotech N
16:51:27 / 11.08.26
53.00 -0.38% -0.20 53.00 53.20 45'232
BKW N
16:52:35 / 11.08.26
131.50 -0.08% -0.10 131.40 131.60 11'105
Bucher N
16:47:45 / 11.08.26
313.00 0.32% 1.00 312.50 313.00 5'944
Burckhardt N
16:45:05 / 11.08.26
526.00 2.73% 14.00 525.00 526.00 4'321
DKSH N
16:50:00 / 11.08.26
69.30 0.43% 0.30 69.20 69.40 27'987
EFG N
16:52:17 / 11.08.26
16.960 1.19% 0.20 16.960 17.000 80'028
Galenica N
16:49:17 / 11.08.26
81.90 -0.36% -0.30 81.90 82.00 32'747
Givaudan N
16:52:31 / 11.08.26
3'322.00 -1.66% -56.00 3'321.00 3'323.00 4'919
Helvetia Baloise N
16:50:44 / 11.08.26
215.60 -1.01% -2.20 215.40 215.60 35'754
Holcim N
16:52:18 / 11.08.26
71.48 0.48% 0.34 71.48 71.50 328'125
Julius Bär N
16:50:52 / 11.08.26
75.88 0.61% 0.46 75.88 75.92 69'654
Kardex N
16:52:03 / 11.08.26
252.50 4.12% 10.00 252.00 253.00 9'044
Nestlé N
16:52:34 / 11.08.26
80.03 -0.72% -0.58 80.01 80.03 1'318'301
Novartis N
16:52:36 / 11.08.26
125.90 -0.71% -0.90 125.88 125.92 618'193
PSP N
16:46:31 / 11.08.26
144.20 0.77% 1.10 144.10 144.20 15'911
Roche PS
16:52:22 / 11.08.26
370.80 -0.62% -2.30 370.80 370.90 213'928
Schindler N
16:47:46 / 11.08.26
256.00 0.00% 0.00 255.50 256.00 11'035
Sika N
16:52:22 / 11.08.26
194.30 0.39% 0.75 194.25 194.30 145'303
SPI SD 20 PR
16:51:00 / 11.08.26
2'258.84 -0.63% -14.32
Sulzer N
16:47:33 / 11.08.26
152.90 1.80% 2.70 152.70 153.00 4'575
Swiss Life N
16:52:39 / 11.08.26
942.20 -1.26% -12.00 942.00 942.20 17'278
Swiss Re N
16:52:43 / 11.08.26
136.95 -1.15% -1.60 136.90 136.95 299'939
Zurich Insurance N
16:52:34 / 11.08.26
587.80 -1.04% -6.20 587.40 587.80 70'172
2'258.84
-0.63%
196.80
0.10%
53.00
-0.38%
131.50
-0.08%
313.00
0.32%
526.00
2.73%
69.30
0.43%
16.96
1.19%
81.90
-0.36%
3'322.00
-1.66%
215.60
-1.01%
71.48
0.48%
75.88
0.61%
252.50
4.12%
80.03
-0.72%
125.90
-0.71%
144.20
0.77%
370.80
-0.62%
256.00
0.00%
194.30
0.39%
152.90
1.80%
942.20
-1.26%
136.95
-1.15%
587.80
-1.04%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Julius Bär N
16:50:52 / 11.08.26
75.88 20.87% 28.57% 3.89% 1.55% 12.78% 31.14% 23.52%
DKSH N
16:50:00 / 11.08.26
69.30 20.21% 2.53% 1.91% 2.67% 11.24% 20.52% 0.29%
Sika N
16:52:22 / 11.08.26
194.30 19.03% -10.31% 1.99% 22.47% 38.79% 2.10% -27.86%
BB Biotech N
16:51:27 / 11.08.26
53.00 18.35% 50.28% 4.13% 5.79% 21.28% 69.60% 26.82%
Novartis N
16:52:36 / 11.08.26
125.90 15.69% 42.95% 1.04% 2.84% 5.76% 30.83% 47.70%
Roche PS
16:52:22 / 11.08.26
370.80 13.68% 46.03% 3.66% 13.39% 12.53% 50.49% 39.79%
Givaudan N
16:52:31 / 11.08.26
3'322.00 7.37% -14.83% -0.36% -1.80% 19.24% -1.31% 16.60%
SPI SD 20 PR
16:51:00 / 11.08.26
2'258.84 6.63% 22.50% -0.02% 1.43% 6.84% 15.63% 31.09%
Swiss Re N
16:52:43 / 11.08.26
136.95 4.29% 5.60% 1.18% 0.70% 9.38% -8.12% 58.23%
Helvetia Baloise N
16:50:44 / 11.08.26
215.60 4.11% 45.78% -0.19% 1.03% -1.01% 3.55% 63.51%
Swiss Life N
16:52:39 / 11.08.26
942.20 4.08% 36.39% -1.63% 0.02% 10.69% 6.20% 71.99%
Nestlé N
16:52:34 / 11.08.26
80.03 2.37% 7.65% -0.78% -4.59% 0.16% 11.63% -23.26%
Sulzer N
16:47:33 / 11.08.26
152.90 1.90% 14.66% 0.07% 7.68% 5.59% -3.35% 73.54%
PSP N
16:46:31 / 11.08.26
144.20 -0.28% 11.02% 0.07% -0.41% -2.57% 5.26% 38.13%
Zurich Insurance N
16:52:34 / 11.08.26
587.80 -1.30% 10.24% -3.48% -4.20% 2.73% 2.48% 40.49%
Burckhardt N
16:45:05 / 11.08.26
526.00 -6.40% -20.99% 6.91% 12.63% 3.14% -28.44% 0.79%
Holcim N
16:52:18 / 11.08.26
71.48 -8.51% 60.00% -2.32% -4.00% 0.96% 5.24% 131.41%
Also N
16:51:24 / 11.08.26
196.80 -8.56% -12.23% -0.40% -3.29% 13.49% -21.28% -7.92%
Schindler N
16:47:46 / 11.08.26
256.00 -9.06% 3.43% 1.59% -0.19% 1.79% -11.27% 29.62%
EFG N
16:52:17 / 11.08.26
16.960 -12.07% 27.36% 0.71% -6.19% -2.19% 3.16% 54.61%
Kardex N
16:52:03 / 11.08.26
252.50 -12.30% -10.35% 0.60% 6.77% -2.51% -22.90% 18.29%
Bucher N
16:47:45 / 11.08.26
313.00 -15.33% -4.29% -1.11% -1.11% 0.32% -21.65% -16.71%
Galenica N
16:49:17 / 11.08.26
81.90 -15.86% 10.56% -3.19% -5.92% -2.38% -4.15% 21.42%
BKW N
16:52:35 / 11.08.26
131.50 -21.85% -12.38% -0.83% -3.10% -12.04% -26.94% -17.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Also N
16:51:24 / 11.08.26
196.80 0.10% 197.60
09:16
194.20
12:27
217.00
05.01.26
133.40
17.02.26
4'719
BB Biotech N
16:51:27 / 11.08.26
53.00 -0.38% 53.30
09:01
52.80
16:18
53.30
31.07.26
41.05
08.06.26
45'232
BKW N
16:52:35 / 11.08.26
131.50 -0.08% 132.40
09:03
131.20
10:18
180.20
19.01.26
130.10
08.07.26
11'105
Bucher N
16:47:45 / 11.08.26
313.00 0.32% 313.50
16:31
309.00
13:00
391.50
13.02.26
303.50
30.04.26
5'944
Burckhardt N
16:45:05 / 11.08.26
526.00 2.73% 527.00
16:27
509.00
09:15
595.00
18.02.26
434.50
08.07.26
4'321
DKSH N
16:50:00 / 11.08.26
69.30 0.43% 69.70
16:02
68.70
09:49
69.70
11.08.26
54.80
23.03.26
27'987
EFG N
16:52:17 / 11.08.26
16.960 1.19% 17.000
16:52
16.540
09:01
20.70
16.01.26
15.800
24.07.26
80'028
Galenica N
16:49:17 / 11.08.26
81.90 -0.36% 83.20
12:06
81.90
16:47
103.00
19.02.26
81.10
12.05.26
32'747
Givaudan N
16:52:31 / 11.08.26
3'322.00 -1.66% 3'388.00
09:16
3'316.00
16:10
3'547.00
07.07.26
2'566.00
23.03.26
4'919
Helvetia Baloise N
16:50:44 / 11.08.26
215.60 -1.01% 218.00
09:01
215.00
11:46
225.00
21.04.26
183.40
09.03.26
35'754
Holcim N
16:52:18 / 11.08.26
71.48 0.48% 71.82
16:14
70.28
13:34
82.54
03.02.26
60.10
09.03.26
328'125
Julius Bär N
16:50:52 / 11.08.26
75.88 0.61% 75.92
16:49
74.98
11:01
75.92
11.08.26
54.30
23.03.26
69'654
Kardex N
16:52:03 / 11.08.26
252.50 4.12% 255.50
15:53
242.00
09:01
304.50
16.01.26
202.00
08.06.26
9'044
Nestlé N
16:52:34 / 11.08.26
80.03 -0.72% 80.77
09:23
79.94
11:00
87.09
22.07.26
70.29
26.01.26
1'318'301
Novartis N
16:52:36 / 11.08.26
125.90 -0.71% 127.66
09:19
125.74
16:29
131.50
29.07.26
107.68
05.01.26
618'193
PSP N
16:46:31 / 11.08.26
144.20 0.77% 144.50
15:54
143.00
09:01
168.40
05.03.26
140.80
05.01.26
15'911
Roche PS
16:52:22 / 11.08.26
370.80 -0.62% 374.60
09:02
370.20
16:18
374.90
24.02.26
291.00
23.03.26
213'928
Schindler N
16:47:46 / 11.08.26
256.00 0.00% 256.50
09:12
253.50
13:35
299.00
05.02.26
238.00
22.07.26
11'035
Sika N
16:52:22 / 11.08.26
194.30 0.39% 195.30
15:53
190.80
10:50
197.60
06.08.26
120.35
23.03.26
145'303
SPI SD 20 PR
16:51:00 / 11.08.26
2'258.84 -0.63% 2'274.08
09:03
2'257.80
16:30
2'301.38
29.07.26
1'962.62
23.03.26
Sulzer N
16:47:33 / 11.08.26
152.90 1.80% 153.40
16:23
149.20
09:01
180.60
20.02.26
131.10
02.07.26
4'575
Swiss Life N
16:52:39 / 11.08.26
942.20 -1.26% 955.80
09:01
939.80
15:19
962.20
05.08.26
793.00
12.03.26
17'278
Swiss Re N
16:52:43 / 11.08.26
136.95 -1.15% 138.80
09:18
136.45
15:27
138.90
20.07.26
114.05
02.06.26
299'939
Zurich Insurance N
16:52:34 / 11.08.26
587.80 -1.04% 593.80
09:04
586.40
16:13
626.00
28.07.26
521.00
09.03.26
70'172

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:52 / 11.08.26
14'599.76 -0.23%
Eurozone 50
17:07 / 11.08.26
674.28 0.53%
L&S Dax
17:07 / 11.08.26
26'446.00 0.40%
S&P 500 (ETF SPY)
16:52 / 11.08.26
774.02 0.13%
VSMI Vola-Index
16:52 / 11.08.26
13.571 -1.05%
EUR/CHF
17:07 / 11.08.26
0.9359 0.09%
USD/CHF
17:07 / 11.08.26
0.8109 0.10%
Gold 1 Uz
17:07 / 11.08.26
4'395.00 0.14%
Rohöl Brent
17:07 / 11.08.26
88.29 0.52%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:52 / 11.08.26
14'599.76 -0.23%

Top 5zur Gesamtübersicht

Alcon N
16:52 / 11.08.26
61.72 5.83%
Amrize N
16:52 / 11.08.26
38.41 1.83%
Partners N
16:52 / 11.08.26
741.00 1.56%
Swisscom N
16:50 / 11.08.26
635.00 1.52%
ABB N
16:52 / 11.08.26
82.78 1.20%

Flop 5zur Gesamtübersicht

Givaudan N
16:52 / 11.08.26
3'322.00 -1.66%
Swiss Life N
16:52 / 11.08.26
942.20 -1.26%
Swiss Re N
16:52 / 11.08.26
136.95 -1.15%
Zurich Insurance N
16:52 / 11.08.26
587.80 -1.04%
Nestlé N
16:52 / 11.08.26
80.03 -0.72%
NAME INTRADAY KURS +/-%
SPI
16:51 / 11.08.26
20'554.83 -0.15%

Top 5zur Gesamtübersicht

Pierer Mobility
16:42 / 11.08.26
28.90 6.84%
Bell N
16:50 / 11.08.26
193.60 6.73%
Idorsia N
16:52 / 11.08.26
6.300 6.15%
Alcon N
16:52 / 11.08.26
61.74 5.83%
Interroll N
16:50 / 11.08.26
1'496.00 5.35%

Flop 5zur Gesamtübersicht

Tecan N
16:52 / 11.08.26
184.80 -8.51%
GAM N
16:09 / 11.08.26
0.0800 -7.62%
BioVersys N
16:18 / 11.08.26
26.00 -5.45%
Centiel N
16:51 / 11.08.26
6.480 -3.86%
StarragTornos N
11:29 / 11.08.26
35.50 -3.79%
NAME INTRADAY KURS +/-%
SLI
16:52 / 11.08.26
2'343.13 -0.02%

Top 5zur Gesamtübersicht

Alcon N
16:52 / 11.08.26
61.72 5.83%
Amrize N
16:52 / 11.08.26
38.41 1.83%
Straumann N
16:52 / 11.08.26
104.70 1.70%
Partners N
16:52 / 11.08.26
741.00 1.56%
Swisscom N
16:50 / 11.08.26
635.00 1.52%

Flop 5zur Gesamtübersicht

Givaudan N
16:52 / 11.08.26
3'322.00 -1.66%
Swiss Life N
16:52 / 11.08.26
942.20 -1.26%
Swiss Re N
16:52 / 11.08.26
136.95 -1.15%
Zurich Insurance N
16:52 / 11.08.26
587.80 -1.04%
Helvetia Baloise N
16:50 / 11.08.26
215.60 -1.01%
NAME INTRADAY KURS +/-%
SMIM
16:52 / 11.08.26
3'219.47 0.17%

Top 5zur Gesamtübersicht

Belimo N
16:51 / 11.08.26
858.50 1.96%
Straumann N
16:52 / 11.08.26
104.70 1.70%
Sonova N
16:52 / 11.08.26
240.80 1.43%
Sunrise N
16:50 / 11.08.26
42.30 1.15%
Clariant N
16:50 / 11.08.26
10.050 0.90%

Flop 5zur Gesamtübersicht

Ems-Chemie N
16:52 / 11.08.26
808.50 -2.41%
Barry Callebaut N
16:52 / 11.08.26
1'113.00 -1.07%
Helvetia Baloise N
16:50 / 11.08.26
215.60 -1.01%
Swissquote Grp Rg
16:52 / 11.08.26
42.54 -0.93%
Lindt PS
16:48 / 11.08.26
9'460.00 -0.89%

Management Transaktionen

Titel Typ Mio. Kurs
10.08.26 naturenergie holding AG Kauf 0.01 30.20
10.08.26 Flughafen Zürich AG Verk. 0.02 235.87
10.08.26 UBS Group AG Verk. 3.47 43.33
07.08.26 Swiss Re AG Verk. 0.46 136.01
07.08.26 Adecco Group AG Kauf 0.05 23.47
07.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'656.00
06.08.26 Galderma Group AG Verk. 3.24 180.00
06.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.05 1'576.33
06.08.26 Vontobel Holding AG Verk. 0.41 87.10
06.08.26 Compagnie Financière Tradition SA Verk. 2.79 279.00

Der Grossbäcker geht nach enttäuschenden Halbjahreszahlen in die Offensive und stellt das Deutschlandgeschäft infrage. Für existenzielle Sorgen aber ist es zu früh, das zeigt nicht zuletzt die Rückkehr zur Ausschüttung.

10.08.2026