×

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
  • 12.08.2026 - 15:07:37
  • 14'124.00
  • -0.86%
  • -122.40
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
15:07:37 / 12.08.26
84.10 1.77% 1.46 84.10 84.14 483'885
Alcon N
15:07:05 / 12.08.26
58.80 -3.70% -2.26 58.78 58.80 655'509
Amrize N
15:07:27 / 12.08.26
38.54 0.73% 0.28 38.53 38.56 646'119
Geberit N
15:06:01 / 12.08.26
554.00 -0.54% -3.00 553.80 554.00 13'410
Givaudan N
15:06:58 / 12.08.26
3'285.00 -0.93% -31.00 3'283.00 3'286.00 3'348
Holcim N
15:07:02 / 12.08.26
72.50 1.26% 0.90 72.46 72.50 224'393
Kühne + Nagel N
15:06:59 / 12.08.26
201.70 2.05% 4.05 201.70 201.80 43'320
Logitech N
15:03:47 / 12.08.26
85.18 0.64% 0.54 85.12 85.16 155'452
Lonza N
15:05:03 / 12.08.26
566.80 -1.49% -8.60 566.60 566.80 19'775
Nestlé N
15:07:35 / 12.08.26
78.95 -1.52% -1.22 78.93 78.94 1'176'099
Novartis N
15:07:38 / 12.08.26
123.62 -1.78% -2.24 123.60 123.64 447'821
Partners N
15:07:35 / 12.08.26
733.40 -0.81% -6.00 733.20 733.60 22'052
Richemont N
15:07:11 / 12.08.26
195.20 -2.40% -4.80 195.15 195.20 178'437
Roche PS
15:07:32 / 12.08.26
362.80 -1.65% -6.10 362.80 362.90 134'103
Sika N
15:07:26 / 12.08.26
195.25 0.88% 1.70 195.25 195.30 101'211
SPI 20 PR
15:07:38 / 12.08.26
14'123.71 -0.86% -122.69
SPI 20 TR
15:07:38 / 12.08.26
36'884.57 -0.86% -320.43
Swiss Life N
15:07:17 / 12.08.26
938.60 -0.19% -1.80 939.00 939.20 15'143
Swiss Re N
15:07:32 / 12.08.26
136.60 -0.18% -0.25 136.55 136.65 209'962
Swisscom N
15:07:38 / 12.08.26
633.00 -0.39% -2.50 633.00 633.50 7'239
UBS N
15:05:21 / 12.08.26
43.75 0.23% 0.10 43.75 43.76 769'662
Zurich Insurance N
15:06:48 / 12.08.26
588.60 0.07% 0.40 588.20 588.60 48'930
SPI 20 TR
36'884.57
-0.86%
SPI 20 PR
14'123.71
-0.86%
ABB N
84.10
1.77%
Alcon N
58.80
-3.70%
Amrize N
38.54
0.73%
Richemont N
195.20
-2.40%
Geberit N
554.00
-0.54%
Givaudan N
3'285.00
-0.93%
Holcim N
72.50
1.26%
Kühne + Nagel N
201.70
2.05%
Logitech N
85.18
0.64%
Lonza N
566.80
-1.49%
Nestlé N
78.95
-1.52%
Novartis N
123.62
-1.78%
Partners N
733.40
-0.81%
Roche PS
362.80
-1.65%
Sika N
195.25
0.88%
Swiss Life N
938.60
-0.19%
Swiss Re N
136.60
-0.18%
Swisscom N
633.00
-0.39%
UBS N
43.75
0.23%
Zurich Insurance N
588.60
0.07%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
15:07:37 / 12.08.26 		84.10 39.55% 68.41% 2.14% 1.11% 3.39% 56.15% 144.42%
Sika N
15:07:26 / 12.08.26 		195.25 19.03% -10.31% -0.13% 20.64% 39.41% 3.03% -26.35%
UBS N
15:05:21 / 12.08.26 		43.75 18.10% 57.41% 0.97% -1.20% 18.56% 37.32% 114.81%
Richemont N
15:07:11 / 12.08.26 		195.20 16.25% 45.03% -0.96% -0.20% 24.13% 48.10% 53.49%
Kühne + Nagel N
15:06:59 / 12.08.26 		201.70 15.42% -4.88% 0.20% -4.23% 16.42% 18.09% -27.44%
Novartis N
15:07:38 / 12.08.26 		123.62 14.84% 41.89% -0.67% 1.33% 4.29% 26.76% 46.28%
Roche PS
15:07:32 / 12.08.26 		362.80 12.40% 44.38% -0.52% 9.87% 10.58% 45.29% 39.13%
SPI 20 TR
15:07:38 / 12.08.26 		36'884.57 12.11% 33.48% -0.70% 1.00% 7.92% 24.35% 42.75%
Swisscom N
15:07:38 / 12.08.26 		633.00 10.43% 25.97% 2.76% 0.88% -7.73% 8.58% 18.87%
SPI 20 PR
15:07:38 / 12.08.26 		14'123.71 8.91% 25.64% -0.70% 1.00% 7.84% 20.63% 30.00%
Lonza N
15:05:03 / 12.08.26 		566.80 6.99% 7.39% 0.96% -2.51% 15.09% 2.94% 16.27%
Givaudan N
15:06:58 / 12.08.26 		3'285.00 5.40% -16.39% -3.47% -3.10% 17.70% -1.50% 16.27%
Logitech N
15:03:47 / 12.08.26 		85.18 3.80% 12.79% 0.38% 5.32% 4.11% 7.06% 43.12%
Swiss Re N
15:07:32 / 12.08.26 		136.60 3.01% 4.31% 0.26% 1.71% 8.63% -9.33% 60.66%
Swiss Life N
15:07:17 / 12.08.26 		938.60 2.57% 34.42% -0.89% -0.45% 10.27% 5.44% 70.42%
Nestlé N
15:07:35 / 12.08.26 		78.95 1.82% 7.06% -2.95% -5.85% 0.39% 9.36% -22.97%
Zurich Insurance N
15:06:48 / 12.08.26 		588.60 -2.26% 9.17% -3.06% -3.00% 2.65% 1.17% 41.94%
Alcon N
15:07:05 / 12.08.26 		58.80 -3.51% -20.60% 3.63% 6.21% 10.99% -16.07% -14.12%
Holcim N
15:07:02 / 12.08.26 		72.50 -7.92% 61.03% -0.17% -4.61% 0.50% 6.77% 135.09%
Geberit N
15:06:01 / 12.08.26 		554.00 -10.10% 8.24% -1.88% 6.50% 10.71% -13.00% 17.44%
Amrize N
15:07:27 / 12.08.26 		38.54 -12.19% 0.00% -9.42% -5.35% -1.26% -6.64% 0.00%
Partners N
15:07:35 / 12.08.26 		733.40 -24.74% -39.89% 1.69% 1.80% -19.37% -34.63% -22.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
15:07:37 / 12.08.26 		84.10 1.77% 84.20
14:29 		83.16
09:01 		89.14
22.06.26 		58.76
20.01.26 		483'885
Alcon N
15:07:05 / 12.08.26 		58.80 -3.70% 60.68
09:01 		58.58
15:00 		68.34
26.02.26 		47.80
11.05.26 		655'509
Amrize N
15:07:27 / 12.08.26 		38.54 0.73% 38.94
11:50 		38.46
09:04 		51.34
25.02.26 		37.34
07.08.26 		646'119
Geberit N
15:06:01 / 12.08.26 		554.00 -0.54% 558.40
09:01 		550.80
09:29 		659.80
24.02.26 		490.40
20.05.26 		13'410
Givaudan N
15:06:58 / 12.08.26 		3'285.00 -0.93% 3'308.00
11:50 		3'275.00
14:50 		3'547.00
07.07.26 		2'566.00
23.03.26 		3'348
Holcim N
15:07:02 / 12.08.26 		72.50 1.26% 72.74
14:29 		71.76
09:05 		82.54
03.02.26 		60.10
09.03.26 		224'393
Kühne + Nagel N
15:06:59 / 12.08.26 		201.70 2.05% 202.20
15:04 		197.25
10:59 		213.70
17.07.26 		161.65
23.03.26 		43'320
Logitech N
15:03:47 / 12.08.26 		85.18 0.64% 85.72
14:29 		84.00
10:07 		102.80
02.06.26 		65.00
28.01.26 		155'452
Lonza N
15:05:03 / 12.08.26 		566.80 -1.49% 573.60
09:01 		563.60
13:31 		591.00
10.07.26 		454.60
23.03.26 		19'775
Nestlé N
15:07:35 / 12.08.26 		78.95 -1.52% 80.13
09:01 		78.85
15:00 		87.09
22.07.26 		70.29
26.01.26 		1'176'099
Novartis N
15:07:38 / 12.08.26 		123.62 -1.78% 125.56
09:02 		123.56
12:26 		131.50
29.07.26 		107.68
05.01.26 		447'821
Partners N
15:07:35 / 12.08.26 		733.40 -0.81% 739.20
09:01 		732.00
14:04 		1'097.50
16.01.26 		632.40
26.06.26 		22'052
Richemont N
15:07:11 / 12.08.26 		195.20 -2.40% 199.30
09:01 		194.15
14:06 		202.20
11.08.26 		127.20
23.03.26 		178'437
Roche PS
15:07:32 / 12.08.26 		362.80 -1.65% 367.60
09:02 		362.20
09:58 		374.90
24.02.26 		291.00
23.03.26 		134'103
Sika N
15:07:26 / 12.08.26 		195.25 0.88% 196.30
14:29 		193.05
09:10 		197.60
06.08.26 		120.35
23.03.26 		101'211
SPI 20 PR
15:07:38 / 12.08.26 		14'123.71 -0.86% 14'227.09
09:02 		14'117.02
14:07 		14'338.53
11.08.26 		11'781.55
23.03.26
SPI 20 TR
15:07:38 / 12.08.26 		36'884.57 -0.86% 37'154.57
09:02 		36'867.10
14:07 		37'445.59
11.08.26 		30'257.44
23.03.26
Swiss Life N
15:07:17 / 12.08.26 		938.60 -0.19% 944.00
09:02 		937.40
14:42 		962.20
05.08.26 		793.00
12.03.26 		15'143
Swiss Re N
15:07:32 / 12.08.26 		136.60 -0.18% 137.50
11:44 		135.85
09:28 		138.90
20.07.26 		114.05
02.06.26 		209'962
Swisscom N
15:07:38 / 12.08.26 		633.00 -0.39% 637.00
10:33 		632.50
15:04 		727.00
10.03.26 		570.50
05.01.26 		7'239
UBS N
15:05:21 / 12.08.26 		43.75 0.23% 43.93
11:50 		43.45
10:02 		44.44
15.07.26 		28.25
23.03.26 		769'662
Zurich Insurance N
15:06:48 / 12.08.26 		588.60 0.07% 590.40
13:46 		587.20
09:29 		626.00
28.07.26 		521.00
09.03.26 		48'930

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:07 / 12.08.26
14'450.10 -0.86%
Eurozone 50
15:22 / 12.08.26
675.05 0.26%
L&S Dax
15:22 / 12.08.26
26'488.00 0.34%
S&P 500 (ETF SPY)
02:04 / 12.08.26
770.56 -0.32%
VSMI Vola-Index
15:07 / 12.08.26
13.526 -0.35%
EUR/CHF
15:22 / 12.08.26
0.9365 0.07%
USD/CHF
15:22 / 12.08.26
0.8107 -0.02%
Gold 1 Uz
15:22 / 12.08.26
4'421.11 1.20%
Rohöl Brent
15:22 / 12.08.26
88.36 -0.67%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:07 / 12.08.26
14'450.10 -0.86%

Top 5zur Gesamtübersicht

Kühne + Nagel N
15:06 / 12.08.26
201.70 2.05%
ABB N
15:07 / 12.08.26
84.10 1.77%
Holcim N
15:07 / 12.08.26
72.50 1.26%
Sika N
15:07 / 12.08.26
195.25 0.88%
Amrize N
15:07 / 12.08.26
38.54 0.73%

Flop 5zur Gesamtübersicht

Alcon N
15:07 / 12.08.26
58.80 -3.70%
Richemont N
15:07 / 12.08.26
195.20 -2.40%
Novartis N
15:07 / 12.08.26
123.62 -1.78%
Roche PS
15:07 / 12.08.26
362.80 -1.65%
Nestlé N
15:07 / 12.08.26
78.95 -1.52%
NAME INTRADAY KURS +/-%
SPI
15:06 / 12.08.26
20'382.26 -0.63%

Top 5zur Gesamtübersicht

Asmallworld N
14:05 / 12.08.26
0.6300 8.62%
ams-OSRAM I
15:06 / 12.08.26
20.44 6.51%
Clariant N
15:07 / 12.08.26
10.540 4.98%
IVF Hartmann N
15:06 / 12.08.26
133.00 4.31%
INFICON HLDG N
15:02 / 12.08.26
179.40 3.94%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
14:43 / 12.08.26
2.020 -6.05%
Alcon N
15:07 / 12.08.26
58.80 -3.70%
BioVersys N
13:44 / 12.08.26
26.20 -3.68%
Relief Therapeutics N
14:36 / 12.08.26
0.2250 -3.64%
Addex N
14:14 / 12.08.26
0.0404 -2.88%
NAME INTRADAY KURS +/-%
SLI
15:07 / 12.08.26
2'325.03 -0.54%

Top 5zur Gesamtübersicht

VAT N
15:07 / 12.08.26
646.80 2.47%
Kühne + Nagel N
15:06 / 12.08.26
201.70 2.05%
ABB N
15:07 / 12.08.26
84.10 1.77%
Holcim N
15:07 / 12.08.26
72.50 1.26%
Sika N
15:07 / 12.08.26
195.25 0.88%

Flop 5zur Gesamtübersicht

Alcon N
15:07 / 12.08.26
58.80 -3.70%
Richemont N
15:07 / 12.08.26
195.20 -2.40%
Novartis N
15:07 / 12.08.26
123.62 -1.78%
Roche PS
15:07 / 12.08.26
362.80 -1.65%
Nestlé N
15:07 / 12.08.26
78.95 -1.52%
NAME INTRADAY KURS +/-%
SMIM
15:07 / 12.08.26
3'211.70 0.19%

Top 5zur Gesamtübersicht

Clariant N
15:07 / 12.08.26
10.540 4.98%
VAT N
15:07 / 12.08.26
646.60 2.47%
Accelleron N
15:07 / 12.08.26
76.40 2.34%
Barry Callebaut N
15:07 / 12.08.26
1'137.00 1.97%
Temenos N
15:06 / 12.08.26
72.65 1.54%

Flop 5zur Gesamtübersicht

Roche I
15:07 / 12.08.26
367.80 -1.66%
Adecco N
15:05 / 12.08.26
23.24 -1.61%
SGS Rg
15:07 / 12.08.26
94.60 -1.46%
Sunrise N
15:06 / 12.08.26
41.68 -1.37%
Galenica N
15:06 / 12.08.26
80.85 -0.92%

Management Transaktionen

Titel Typ Mio. Kurs
12.08.26 Idorsia Ltd Verk. 0.05 6.55
11.08.26 Newron Pharmaceuticals S.p.A. Kauf 0.02 11.98
11.08.26 Cicor Technologies Ltd. Kauf 0.14 42.90
10.08.26 Cicor Technologies Ltd. Kauf 0.50 46.60
10.08.26 UBS Group AG Verk. 3.47 43.33
10.08.26 Compagnie Financière Richemont SA Verk. 2.13 199.78
10.08.26 naturenergie holding AG Kauf 0.01 30.20
10.08.26 CPH Group AG Kauf 0.03 60.36
10.08.26 Flughafen Zürich AG Verk. 0.02 235.87
07.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'656.00
Mr Market

SGS muss einen neuen Impuls setzen

Der Warenprüfkonzern dürfte sich im Herbst neue Mittelfristziele geben, die Erwartungen sind hoch. Ausserdem: Skan muss liefern, Holcim wiederholt das «Buebetrickli», Nestlé und der Erfolg von Galderma, Tecan enttäuscht und Temenos ist auf Kurs.

12.08.2026