×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SPI 20 PR

  • Valor: 36831376
  • 29.01.2026 - 17:30:32
  • 12'851.28
  • 0.95%
  • 121.31
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:37:24 / 29.01.26
66.38 8.46% 5.18 0.0000 0.0000 6'519'232
Alcon N
17:30:32 / 29.01.26
61.86 0.10% 0.06 61.56 0.0000 844'935
Geberit N
17:30:32 / 29.01.26
590.00 -1.07% -6.40 0.0000 0.0000 56'327
Givaudan N
17:30:32 / 29.01.26
2'926.00 -6.76% -212.00 0.0000 2'969.00 55'537
Holcim N
17:36:44 / 29.01.26
79.60 -0.08% -0.06 0.0000 0.0000 762'635
Kühne + Nagel N
17:30:45 / 29.01.26
177.65 0.65% 1.15 0.0000 179.30 135'995
Logitech N
17:33:40 / 29.01.26
67.36 -1.64% -1.12 0.0000 68.50 1'421'689
Lonza N
17:34:26 / 29.01.26
534.00 -2.34% -12.80 0.0000 0.0000 227'230
Nestlé N
17:39:47 / 29.01.26
73.48 1.30% 0.94 0.0000 0.0000 2'915'791
Novartis N
17:36:04 / 29.01.26
114.28 0.07% 0.08 0.0000 0.0000 2'481'433
Partners N
17:38:23 / 29.01.26
1'052.50 -1.27% -13.50 0.0000 1'077.00 55'340
Richemont N
17:32:12 / 29.01.26
147.80 -1.04% -1.55 0.0000 150.70 938'265
Roche GS
17:39:23 / 29.01.26
347.00 2.57% 8.70 0.0000 0.0000 1'408'382
Sika N
17:37:14 / 29.01.26
148.60 0.34% 0.50 0.0000 149.50 508'166
Sonova N
17:31:37 / 29.01.26
210.50 -0.43% -0.90 0.0000 213.00 123'018
SPI 20 PR
17:30:32 / 29.01.26
12'851.28 0.95% 121.31
SPI 20 TR
17:30:32 / 29.01.26
32'603.02 0.95% 307.77
Swiss Life N
17:30:32 / 29.01.26
845.40 0.45% 3.80 850.00 844.00 54'444
Swiss Re N
17:34:16 / 29.01.26
122.85 0.61% 0.75 0.0000 0.0000 552'492
Swisscom N
17:30:32 / 29.01.26
632.00 -0.16% -1.00 0.0000 635.00 68'941
UBS N
17:38:43 / 29.01.26
36.58 -0.52% -0.19 0.0000 0.0000 3'909'829
Zurich Insurance N
17:36:03 / 29.01.26
548.40 0.55% 3.00 0.0000 0.0000 232'404
32'603.02
0.95%
12'851.28
0.95%
66.38
8.46%
61.86
0.10%
147.80
-1.04%
590.00
-1.07%
2'926.00
-6.76%
79.60
-0.08%
177.65
0.65%
67.36
-1.64%
534.00
-2.34%
73.48
1.30%
114.28
0.07%
1'052.50
-1.27%
347.00
2.57%
148.60
0.34%
210.50
-0.43%
845.40
0.45%
122.85
0.61%
632.00
-0.16%
36.58
-0.52%
548.40
0.55%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swisscom N
17:30:32 / 29.01.26
632.00 9.99% 25.47% 4.98% 9.99% 6.85% 22.60% 18.49%
Partners N
17:38:23 / 29.01.26
1'052.50 8.51% -13.33% -2.77% 8.51% 11.71% -23.54% 21.52%
Novartis N
17:36:04 / 29.01.26
114.28 4.20% 28.75% -0.71% 4.20% 12.13% 21.83% 45.91%
ABB N
17:37:24 / 29.01.26
66.38 3.34% 24.72% 11.56% 3.34% 17.32% 32.39% 91.67%
Roche GS
17:39:23 / 29.01.26
347.00 3.08% 32.41% -0.26% 3.08% 30.84% 21.67% 16.92%
Kühne + Nagel N
17:30:45 / 29.01.26
177.65 3.07% -15.06% -3.27% 3.07% 17.53% -15.08% -18.78%
Holcim N
17:36:44 / 29.01.26
79.60 2.44% 79.16% -0.38% 2.44% 13.42% 70.11% 188.03%
Sonova N
17:31:37 / 29.01.26
210.50 2.08% -28.65% -5.35% 2.08% -2.32% -33.95% -10.04%
Lonza N
17:34:26 / 29.01.26
534.00 1.67% 2.05% -3.82% 1.67% 0.45% -9.61% 2.94%
Givaudan N
17:30:32 / 29.01.26
2'926.00 -0.25% -20.88% -7.55% -0.25% -11.73% -26.96% 6.05%
UBS N
17:38:43 / 29.01.26
36.58 -0.51% 32.60% -3.56% -0.51% 18.84% 12.94% 86.08%
SPI 20 TR
17:30:32 / 29.01.26
32'603.02 -0.90% 15.86% -0.61% -1.84% 6.90% 7.65% 24.54%
SPI 20 PR
17:30:32 / 29.01.26
12'851.28 -0.90% 12.27% -0.61% -1.84% 6.90% 4.31% 13.33%
Alcon N
17:30:32 / 29.01.26
61.86 -2.34% -19.64% -4.36% -2.34% 4.21% -26.41% -9.86%
Geberit N
17:30:32 / 29.01.26
590.00 -3.74% 15.90% -1.86% -3.74% -5.30% 15.10% 14.21%
Nestlé N
17:39:47 / 29.01.26
73.48 -7.87% -3.13% 0.40% -7.87% -6.86% -6.61% -33.78%
Swiss Re N
17:34:16 / 29.01.26
122.85 -8.09% -6.94% -0.28% -8.09% -16.99% -12.31% 28.50%
Swiss Life N
17:30:32 / 29.01.26
845.40 -8.20% 20.30% -0.12% -8.20% -3.98% 12.93% 53.46%
Sika N
17:37:14 / 29.01.26
148.60 -8.92% -31.37% -0.13% -8.92% -2.46% -36.50% -43.60%
Zurich Insurance N
17:36:03 / 29.01.26
548.40 -9.37% 1.22% -1.15% -9.37% -2.97% -1.51% 20.61%
Richemont N
17:32:12 / 29.01.26
147.80 -13.19% 8.30% -5.74% -13.19% -5.53% -16.57% 4.88%
Logitech N
17:33:40 / 29.01.26
67.36 -16.02% -8.74% -7.65% -16.02% -30.10% -25.37% 25.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:37:24 / 29.01.26
66.38 8.46% 68.06
15:32
64.64
09:08
68.06
29.01.26
58.76
20.01.26
6'519'232
Alcon N
17:30:32 / 29.01.26
61.86 0.10% 62.60
15:03
61.60
16:10
65.70
07.01.26
61.18
19.01.26
844'935
Geberit N
17:30:32 / 29.01.26
590.00 -1.07% 598.00
09:00
586.80
16:36
645.00
08.01.26
586.80
29.01.26
56'327
Givaudan N
17:30:32 / 29.01.26
2'926.00 -6.76% 3'013.00
09:24
2'895.00
16:06
3'237.00
12.01.26
2'895.00
29.01.26
55'537
Holcim N
17:36:44 / 29.01.26
79.60 -0.08% 80.64
15:32
79.12
16:53
80.64
29.01.26
76.18
20.01.26
762'635
Kühne + Nagel N
17:30:45 / 29.01.26
177.65 0.65% 179.30
09:14
176.10
12:26
191.80
14.01.26
170.50
05.01.26
135'995
Logitech N
17:33:40 / 29.01.26
67.36 -1.64% 68.38
16:19
66.10
10:09
81.34
05.01.26
65.00
28.01.26
1'421'689
Lonza N
17:34:26 / 29.01.26
534.00 -2.34% 547.40
14:32
529.20
09:52
585.60
28.01.26
522.20
05.01.26
227'230
Nestlé N
17:39:47 / 29.01.26
73.48 1.30% 73.67
17:01
71.50
09:00
78.30
05.01.26
70.29
26.01.26
2'915'791
Novartis N
17:36:04 / 29.01.26
114.28 0.07% 114.72
17:18
112.74
09:00
117.14
27.01.26
107.68
05.01.26
2'481'433
Partners N
17:38:23 / 29.01.26
1'052.50 -1.27% 1'074.00
09:00
1'049.50
17:06
1'097.50
16.01.26
991.00
08.01.26
55'340
Richemont N
17:32:12 / 29.01.26
147.80 -1.04% 149.50
09:00
147.00
14:12
180.00
15.01.26
147.00
29.01.26
938'265
Roche GS
17:39:23 / 29.01.26
347.00 2.57% 349.00
15:13
331.20
09:01
355.10
27.01.26
323.20
05.01.26
1'408'382
Sika N
17:37:14 / 29.01.26
148.60 0.34% 149.95
09:13
147.70
09:50
166.65
12.01.26
145.25
20.01.26
508'166
Sonova N
17:31:37 / 29.01.26
210.50 -0.43% 212.00
15:22
208.50
11:28
226.20
22.01.26
203.70
05.01.26
123'018
SPI 20 PR
17:30:32 / 29.01.26
12'851.28 0.95% 12'903.47
15:13
12'649.92
09:02
13'223.43
15.01.26
12'649.92
29.01.26
SPI 20 TR
17:30:32 / 29.01.26
32'603.02 0.95% 32'735.43
15:13
32'092.17
09:02
33'547.13
15.01.26
32'092.17
29.01.26
Swiss Life N
17:30:32 / 29.01.26
845.40 0.45% 850.40
15:38
839.80
09:00
942.40
06.01.26
823.20
23.01.26
54'444
Swiss Re N
17:34:16 / 29.01.26
122.85 0.61% 123.80
16:42
121.90
09:01
131.35
06.01.26
121.05
27.01.26
552'492
Swisscom N
17:30:32 / 29.01.26
632.00 -0.16% 636.00
11:33
629.50
09:27
636.00
29.01.26
570.50
05.01.26
68'941
UBS N
17:38:43 / 29.01.26
36.58 -0.52% 37.11
09:00
36.42
17:06
38.39
13.01.26
36.42
29.01.26
3'909'829
Zurich Insurance N
17:36:03 / 29.01.26
548.40 0.55% 550.20
15:40
544.20
09:19
606.80
06.01.26
540.80
28.01.26
232'404

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.01.26
13'147.93 0.95%
Eurozone 50
17:30 / 29.01.26
608.65 -0.91%
L&S Dax
20:02 / 29.01.26
24'448.50 -1.65%
S&P 500 (ETF SPY)
19:47 / 29.01.26
691.19 -0.61%
VSMI Vola-Index
17:20 / 29.01.26
15.660 9.86%
EUR/CHF
20:02 / 29.01.26
0.9163 -0.29%
USD/CHF
20:02 / 29.01.26
0.7664 -0.23%
Gold 1 Uz
20:02 / 29.01.26
5'326.95 -1.65%
Rohöl Brent
20:02 / 29.01.26
69.36 2.57%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.01.26
13'147.93 0.95%

Top 5zur Gesamtübersicht

ABB N
17:37 / 29.01.26
66.38 8.46%
Roche GS
17:39 / 29.01.26
347.00 2.57%
Nestlé N
17:39 / 29.01.26
73.48 1.30%
Kühne + Nagel N
17:30 / 29.01.26
177.65 0.65%
Swiss Re N
17:34 / 29.01.26
122.85 0.61%

Flop 5zur Gesamtübersicht

Givaudan N
17:30 / 29.01.26
2'926.00 -6.76%
Lonza N
17:34 / 29.01.26
534.00 -2.34%
Logitech N
17:33 / 29.01.26
67.36 -1.64%
Amrize N
17:39 / 29.01.26
40.74 -1.36%
Partners N
17:38 / 29.01.26
1'052.50 -1.27%
NAME INTRADAY KURS +/-%
SPI
17:40 / 29.01.26
18'160.81 0.69%

Top 5zur Gesamtübersicht

Landis+Gyr N
17:35 / 29.01.26
54.50 11.57%
ABB N
17:37 / 29.01.26
66.38 8.46%
Highlight I
17:32 / 29.01.26
7.050 7.63%
Molecular N
17:30 / 29.01.26
3.225 5.05%
Emmi N
17:30 / 29.01.26
776.00 3.74%

Flop 5zur Gesamtübersicht

Interroll N
17:30 / 29.01.26
1'850.00 -8.64%
Addex N
17:30 / 29.01.26
0.0500 -8.09%
Relief Therapeutics N
17:30 / 29.01.26
1.060 -7.02%
Givaudan N
17:30 / 29.01.26
2'926.00 -6.76%
Xlife Sciences N
17:30 / 29.01.26
22.10 -5.96%
NAME INTRADAY KURS +/-%
SLI
17:30 / 29.01.26
2'115.52 0.30%

Top 5zur Gesamtübersicht

ABB N
17:37 / 29.01.26
66.38 8.46%
Roche GS
17:39 / 29.01.26
347.00 2.57%
Lindt PS
17:30 / 29.01.26
11'110.00 2.02%
Nestlé N
17:39 / 29.01.26
73.48 1.30%
Kühne + Nagel N
17:30 / 29.01.26
177.65 0.65%

Flop 5zur Gesamtübersicht

Givaudan N
17:30 / 29.01.26
2'926.00 -6.76%
Lonza N
17:34 / 29.01.26
534.00 -2.34%
Straumann N
17:32 / 29.01.26
91.62 -2.01%
VAT N
17:39 / 29.01.26
498.60 -1.73%
Logitech N
17:33 / 29.01.26
67.36 -1.64%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 29.01.26
3'004.74 -0.04%

Top 5zur Gesamtübersicht

Sunrise N
17:34 / 29.01.26
44.08 3.38%
Lindt N
17:30 / 29.01.26
114'800.00 2.14%
PSP N
17:30 / 29.01.26
155.00 2.11%
Swiss Prime Site N
17:37 / 29.01.26
131.70 2.09%
Lindt PS
17:30 / 29.01.26
11'110.00 2.02%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 29.01.26
5.610 -5.95%
Temenos N
17:30 / 29.01.26
68.50 -4.40%
The Swatch Group I
17:30 / 29.01.26
161.35 -3.70%
Avolta N
17:30 / 29.01.26
46.62 -2.06%
Straumann N
17:32 / 29.01.26
91.62 -2.01%

Management Transaktionen

Titel Typ Mio. Kurs
29.01.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.01 10'810.00
26.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 61.75
23.01.26 Jungfraubahn Holding AG Verk. 0.30 300.00
23.01.26 Sonova Holding AG Kauf 0.02 220.55
23.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.05 61.70
22.01.26 Jungfraubahn Holding AG Verk. 0.15 297.00
21.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 114.00
21.01.26 Private Equity Holding AG Kauf 0.00 61.50
21.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.00 60.00
21.01.26 HT5 AG Kauf 0.06 1.90

Der Aromen- und Riechstoffhersteller enttäuscht beim Wachstum und kann die gestiegenen Inputkosten nicht genügend weitergeben. Stärkere Konkurrenz aus China schreckt den Markt auf. Doch das Verdikt des Aktienmarktes ist zu harsch.

29.01.2026