×

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
  • 30.01.2026 - 17:30:01
  • 12'890.70
  • 0.31%
  • 39.42
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:32:11 / 30.01.26
66.66 0.42% 0.28 0.0000 0.0000
Alcon N
17:32:34 / 30.01.26
62.42 0.91% 0.56 0.0000 0.0000
Geberit N
17:33:45 / 30.01.26
589.60 -0.07% -0.40 0.0000 0.0000
Givaudan N
17:35:01 / 30.01.26
2'988.00 2.12% 62.00 3'020.00 3'020.00
Holcim N
17:35:01 / 30.01.26
79.54 -0.08% -0.06 0.0000 80.50
Kühne + Nagel N
17:30:01 / 30.01.26
178.70 0.59% 1.05 0.0000 180.00
Logitech N
17:34:03 / 30.01.26
66.64 -1.07% -0.72 0.0000 66.64
Lonza N
17:34:28 / 30.01.26
525.00 -1.69% -9.00 526.00 0.0000
Nestlé N
17:39:09 / 30.01.26
73.43 -0.07% -0.05 0.0000 0.0000
Novartis N
17:35:00 / 30.01.26
114.62 0.30% 0.34 0.0000 0.0000
Partners N
17:31:57 / 30.01.26
1'050.00 -0.24% -2.50 0.0000 0.0000
Richemont N
17:38:44 / 30.01.26
149.55 1.18% 1.75 0.0000 0.0000
Roche GS
17:38:28 / 30.01.26
350.70 1.07% 3.70 0.0000 0.0000
Sika N
17:35:01 / 30.01.26
148.30 -0.20% -0.30 150.75 0.0000
Sonova N
17:30:01 / 30.01.26
211.50 0.48% 1.00 208.00 213.00
SPI 20 PR
17:30:01 / 30.01.26
12'890.70 0.31% 39.42
SPI 20 TR
17:30:01 / 30.01.26
32'703.03 0.31% 100.01
Swiss Life N
17:39:08 / 30.01.26
846.40 0.12% 1.00 846.40 0.0000
Swiss Re N
17:37:03 / 30.01.26
123.45 0.49% 0.60 0.0000 123.65
Swisscom N
17:35:01 / 30.01.26
633.50 0.24% 1.50 631.00 635.00
UBS N
17:35:04 / 30.01.26
36.39 -0.52% -0.19 0.0000 0.0000
Zurich Insurance N
17:35:01 / 30.01.26
549.00 0.11% 0.60 0.0000 0.0000
32'703.03
0.31%
12'890.70
0.31%
66.66
0.42%
62.42
0.91%
149.55
1.18%
589.60
-0.07%
2'988.00
2.12%
79.54
-0.08%
178.70
0.59%
66.64
-1.07%
525.00
-1.69%
73.43
-0.07%
114.62
0.30%
1'050.00
-0.24%
350.70
1.07%
148.30
-0.20%
211.50
0.48%
846.40
0.12%
123.45
0.49%
633.50
0.24%
36.39
-0.52%
549.00
0.11%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:32:11 / 30.01.26
66.66 12.09% 35.28% 11.55% 12.09% 18.78% 33.45% 107.89%
Swisscom N
17:35:01 / 30.01.26
633.50 9.82% 25.27% 4.11% 9.82% 5.06% 23.37% 18.31%
Partners N
17:31:57 / 30.01.26
1'050.00 7.14% -14.43% -1.78% 7.14% 11.39% -24.62% 19.98%
Roche GS
17:38:28 / 30.01.26
350.70 5.73% 35.81% 0.75% 5.73% 30.66% 22.62% 19.92%
Novartis N
17:35:00 / 30.01.26
114.62 4.27% 28.84% -0.88% 4.27% 12.37% 19.92% 46.01%
Kühne + Nagel N
17:30:01 / 30.01.26
178.70 3.74% -14.51% -0.69% 3.74% 18.42% -13.92% -18.25%
Holcim N
17:35:01 / 30.01.26
79.54 2.37% 79.02% 1.97% 2.37% 13.08% 69.98% 187.81%
Sonova N
17:30:01 / 30.01.26
211.50 1.64% -28.96% -4.13% 1.64% 0.09% -33.74% -10.43%
SPI 20 TR
17:30:01 / 30.01.26
32'703.03 -0.60% 16.97% 0.31% -0.90% 7.24% 8.05% 25.73%
SPI 20 PR
17:30:01 / 30.01.26
12'890.70 -0.60% 13.34% 0.31% -0.90% 7.24% 4.69% 14.41%
Lonza N
17:34:28 / 30.01.26
525.00 -0.71% -0.34% -5.47% -0.71% -1.02% -9.79% 0.53%
UBS N
17:35:04 / 30.01.26
36.39 -1.03% 31.91% -2.07% -1.03% 19.90% 12.52% 85.12%
Alcon N
17:32:34 / 30.01.26
62.42 -2.24% -19.56% -1.20% -2.24% 5.76% -25.44% -9.77%
Geberit N
17:33:45 / 30.01.26
589.60 -4.78% 14.65% -1.14% -4.78% -5.45% 15.43% 12.98%
Nestlé N
17:39:09 / 30.01.26
73.43 -6.68% -1.87% 1.32% -6.68% -7.19% -5.23% -32.92%
Givaudan N
17:35:01 / 30.01.26
2'988.00 -6.99% -26.22% -5.35% -6.99% -10.91% -25.06% -1.12%
Swiss Re N
17:37:03 / 30.01.26
123.45 -7.53% -6.36% 0.45% -7.53% -16.11% -11.44% 29.29%
Swiss Life N
17:39:08 / 30.01.26
846.40 -7.79% 20.84% 2.20% -7.79% -3.09% 13.31% 54.16%
Sika N
17:35:01 / 30.01.26
148.30 -8.61% -31.14% 0.61% -8.61% -2.56% -36.43% -43.41%
Zurich Insurance N
17:35:01 / 30.01.26
549.00 -8.87% 1.78% 0.62% -8.87% -3.11% -0.87% 21.27%
Richemont N
17:38:44 / 30.01.26
149.55 -14.09% 7.18% -3.24% -14.09% -3.48% -15.56% 3.79%
Logitech N
17:34:03 / 30.01.26
66.64 -17.39% -10.23% -7.80% -17.39% -29.81% -27.15% 23.78%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:32:11 / 30.01.26
66.66 0.42% 66.94
15:42
66.02
09:18
68.06
29.01.26
58.76
20.01.26
2'689'800
Alcon N
17:32:34 / 30.01.26
62.42 0.91% 62.92
15:34
61.70
09:01
65.70
07.01.26
61.18
19.01.26
862'187
Geberit N
17:33:45 / 30.01.26
589.60 -0.07% 593.40
13:02
588.60
16:52
645.00
08.01.26
586.80
29.01.26
40'476
Givaudan N
17:35:01 / 30.01.26
2'988.00 2.12% 3'005.00
09:58
2'930.00
09:00
3'237.00
12.01.26
2'895.00
29.01.26
27'366
Holcim N
17:35:01 / 30.01.26
79.54 -0.08% 80.32
10:02
79.32
17:19
80.64
29.01.26
76.18
20.01.26
705'243
Kühne + Nagel N
17:30:01 / 30.01.26
178.70 0.59% 179.35
13:22
177.00
09:04
191.80
14.01.26
170.50
05.01.26
110'762
Logitech N
17:34:03 / 30.01.26
66.64 -1.07% 68.40
09:20
66.14
16:30
81.34
05.01.26
65.00
28.01.26
902'916
Lonza N
17:34:28 / 30.01.26
525.00 -1.69% 532.40
09:22
522.60
16:45
585.60
28.01.26
522.20
05.01.26
156'804
Nestlé N
17:39:09 / 30.01.26
73.43 -0.07% 74.06
14:10
73.15
09:28
78.30
05.01.26
70.29
26.01.26
2'976'399
Novartis N
17:35:00 / 30.01.26
114.62 0.30% 115.30
15:30
113.80
09:01
117.14
27.01.26
107.68
05.01.26
2'562'039
Partners N
17:31:57 / 30.01.26
1'050.00 -0.24% 1'057.00
16:35
1'047.00
09:08
1'097.50
16.01.26
991.00
08.01.26
42'502
Richemont N
17:38:44 / 30.01.26
149.55 1.18% 151.20
12:52
148.95
09:00
180.00
15.01.26
147.00
29.01.26
720'640
Roche GS
17:38:28 / 30.01.26
350.70 1.07% 352.20
14:21
345.30
10:16
355.10
27.01.26
323.20
05.01.26
1'021'081
Sika N
17:35:01 / 30.01.26
148.30 -0.20% 149.20
09:00
147.70
10:58
166.65
12.01.26
145.25
20.01.26
366'431
Sonova N
17:30:01 / 30.01.26
211.50 0.48% 212.80
09:36
209.80
09:00
226.20
22.01.26
203.70
05.01.26
113'954
SPI 20 PR
17:30:01 / 30.01.26
12'890.70 0.31% 12'939.89
14:23
12'856.56
09:39
13'223.43
15.01.26
12'649.92
29.01.26
SPI 20 TR
17:30:01 / 30.01.26
32'703.03 0.31% 32'827.82
14:23
32'616.41
09:39
33'547.13
15.01.26
32'092.17
29.01.26
Swiss Life N
17:39:08 / 30.01.26
846.40 0.12% 853.00
14:30
846.20
09:30
942.40
06.01.26
823.20
23.01.26
44'975
Swiss Re N
17:37:03 / 30.01.26
123.45 0.49% 123.80
09:00
122.80
09:30
131.35
06.01.26
121.05
27.01.26
428'710
Swisscom N
17:35:01 / 30.01.26
633.50 0.24% 634.50
15:18
629.50
11:18
636.00
29.01.26
570.50
05.01.26
66'065
UBS N
17:35:04 / 30.01.26
36.39 -0.52% 36.92
10:06
36.21
16:32
38.39
13.01.26
36.21
30.01.26
7'266'279
Zurich Insurance N
17:35:01 / 30.01.26
549.00 0.11% 553.00
15:18
548.80
09:01
606.80
06.01.26
540.80
28.01.26
179'527

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.01.26
13'188.26 0.31%
Eurozone 50
17:30 / 30.01.26
614.18 0.91%
L&S Dax
22:59 / 30.01.26
24'478.00 0.03%
S&P 500 (ETF SPY)
22:15 / 30.01.26
691.97 -0.30%
VSMI Vola-Index
17:20 / 30.01.26
15.766 0.67%
EUR/CHF
23:00 / 30.01.26
0.9164 0.00%
USD/CHF
23:01 / 30.01.26
0.7697 0.00%
Gold 1 Uz
01:20 / 31.01.26
4'865.35 0.00%
Rohöl Brent
22:58 / 30.01.26
69.82 0.22%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.01.26
13'188.26 0.31%

Top 5zur Gesamtübersicht

Givaudan N
17:35 / 30.01.26
2'988.00 2.12%
Richemont N
17:38 / 30.01.26
149.55 1.18%
Roche GS
17:38 / 30.01.26
350.70 1.07%
Alcon N
17:32 / 30.01.26
62.42 0.91%
Kühne + Nagel N
17:30 / 30.01.26
178.70 0.59%

Flop 5zur Gesamtübersicht

Lonza N
17:34 / 30.01.26
525.00 -1.69%
Logitech N
17:34 / 30.01.26
66.64 -1.07%
UBS N
17:35 / 30.01.26
36.39 -0.52%
Amrize N
17:36 / 30.01.26
40.55 -0.47%
Partners N
17:31 / 30.01.26
1'050.00 -0.24%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.01.26
18'220.41 0.33%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 30.01.26
183.00 13.42%
The Swatch Group N
17:36 / 30.01.26
36.70 12.78%
Adecco N
17:30 / 30.01.26
22.62 5.21%
EvoNext Hldgs N
17:32 / 30.01.26
0.8600 4.88%
Xlife Sciences N
17:30 / 30.01.26
23.00 4.07%

Flop 5zur Gesamtübersicht

Gurit Hldg N
17:30 / 30.01.26
20.55 -7.43%
SoftwareOne N
17:30 / 30.01.26
7.935 -5.42%
Adval Tech N
17:14 / 30.01.26
33.00 -2.94%
WISeKey N
17:34 / 30.01.26
12.000 -2.60%
Medacta N
17:30 / 30.01.26
165.20 -2.59%
NAME INTRADAY KURS +/-%
SLI
17:30 / 30.01.26
2'119.82 0.20%

Top 5zur Gesamtübersicht

Givaudan N
17:35 / 30.01.26
2'988.00 2.12%
Straumann N
17:31 / 30.01.26
93.10 1.62%
Richemont N
17:38 / 30.01.26
149.55 1.18%
Roche GS
17:38 / 30.01.26
350.70 1.07%
Alcon N
17:32 / 30.01.26
62.42 0.91%

Flop 5zur Gesamtübersicht

Lonza N
17:34 / 30.01.26
525.00 -1.69%
Logitech N
17:34 / 30.01.26
66.64 -1.07%
UBS N
17:35 / 30.01.26
36.39 -0.52%
Sandoz Group N
17:35 / 30.01.26
61.18 -0.49%
Amrize N
17:36 / 30.01.26
40.55 -0.47%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 30.01.26
3'021.48 0.56%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 30.01.26
183.00 13.42%
Adecco N
17:30 / 30.01.26
22.62 5.21%
Accelleron N
17:35 / 30.01.26
73.80 1.72%
Straumann N
17:31 / 30.01.26
93.10 1.62%
Avolta N
17:30 / 30.01.26
47.30 1.46%

Flop 5zur Gesamtübersicht

Medacta N
17:30 / 30.01.26
165.20 -2.59%
SIG Group N
17:30 / 30.01.26
11.940 -1.49%
Dottikon ES N
17:30 / 30.01.26
372.00 -1.46%
Lindt N
17:30 / 30.01.26
114'000.00 -0.70%
Sunrise N
17:30 / 30.01.26
43.80 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
30.01.26 Sonova Holding AG Kauf 0.04 211.84
29.01.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.01 10'810.00
29.01.26 Berner Kantonalbank AG Verk. 0.14 314.89
28.01.26 Novartis AG Kauf 0.36 114.20
26.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.01 61.75
23.01.26 Sonova Holding AG Kauf 0.02 220.55
23.01.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.05 61.70
23.01.26 Jungfraubahn Holding AG Verk. 0.30 300.00
22.01.26 Jungfraubahn Holding AG Verk. 0.15 297.00
21.01.26 Compagnie Financière Tradition SA Verk. 0.15 294.00

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