×

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
  • 28.05.2026 - 17:30:45
  • 13'200.06
  • -0.90%
  • -119.88
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:38:40 / 28.05.26
83.44 -0.29% -0.24 83.12 0.0000 1'315'523
Alcon N
17:38:40 / 28.05.26
51.72 -1.97% -1.04 0.0000 51.66 1'476'026
Geberit N
17:38:40 / 28.05.26
505.00 -0.79% -4.00 0.0000 505.00 64'078
Givaudan N
17:38:40 / 28.05.26
2'927.00 -0.34% -10.00 0.0000 2'940.00 11'946
Holcim N
17:38:40 / 28.05.26
76.32 -0.65% -0.50 0.0000 76.32 824'840
Kühne + Nagel N
17:38:45 / 28.05.26
179.10 1.42% 2.50 0.0000 179.90 142'730
Logitech N
17:38:40 / 28.05.26
87.72 1.34% 1.16 87.00 88.50 591'587
Lonza N
17:33:04 / 28.05.26
502.20 1.09% 5.40 0.0000 0.0000 185'575
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
Partners N
17:38:40 / 28.05.26
833.00 -2.46% -21.00 0.0000 831.60 73'661
Richemont N
17:38:40 / 28.05.26
165.50 -0.15% -0.25 0.0000 0.0000 749'093
Roche PS
17:39:54 / 28.05.26
328.90 -0.60% -2.00 0.0000 328.00 484'646
Sika N
17:30:45 / 28.05.26
152.40 -0.72% -1.10 151.00 154.00 511'858
Sonova N
17:30:45 / 28.05.26
205.60 -2.10% -4.40 205.00 210.00 187'458
SPI 20 PR
17:30:45 / 28.05.26
13'200.06 -0.90% -119.88
SPI 20 TR
17:30:45 / 28.05.26
34'472.44 -0.90% -313.07
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
Swisscom N
17:31:18 / 28.05.26
666.50 -0.30% -2.00 0.0000 0.0000 47'928
UBS N
17:38:40 / 28.05.26
36.69 -0.92% -0.34 0.0000 36.00 3'453'612
Zurich Insurance N
17:39:18 / 28.05.26
555.40 -2.22% -12.60 0.0000 560.20 240'936
SPI 20 TR
34'472.44
-0.90%
SPI 20 PR
13'200.06
-0.90%
ABB N
83.44
-0.29%
Alcon N
51.72
-1.97%
Richemont N
165.50
-0.15%
Geberit N
505.00
-0.79%
Givaudan N
2'927.00
-0.34%
Holcim N
76.32
-0.65%
Kühne + Nagel N
179.10
1.42%
Logitech N
87.72
1.34%
Lonza N
502.20
1.09%
Nestlé N
79.83
-1.53%
Novartis N
118.26
-1.10%
Partners N
833.00
-2.46%
Roche PS
328.90
-0.60%
Sika N
152.40
-0.72%
Sonova N
205.60
-2.10%
Swiss Life N
849.40
-2.41%
Swiss Re N
118.20
-1.09%
Swisscom N
666.50
-0.30%
UBS N
36.69
-0.92%
Zurich Insurance N
555.40
-2.22%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:38:40 / 28.05.26 		83.44 41.30% 70.53% 1.48% 6.37% 25.32% 76.91% 148.31%
Swisscom N
17:31:18 / 28.05.26 		666.50 16.16% 32.51% -1.99% 0.76% -6.72% 18.21% 16.59%
Novartis N
17:39:25 / 28.05.26 		118.26 9.11% 34.81% -0.82% 2.04% -5.26% 28.96% 41.90%
Logitech N
17:38:40 / 28.05.26 		87.72 6.16% 15.35% 6.66% 14.31% 24.82% 23.52% 44.80%
SPI 20 TR
17:30:45 / 28.05.26 		34'472.44 4.78% 24.80% 0.51% 3.10% 4.54% 15.30% 28.96%
Kühne + Nagel N
17:38:45 / 28.05.26 		179.10 3.12% -15.01% 1.96% -1.97% 1.22% -5.33% -32.52%
Nestlé N
17:39:57 / 28.05.26 		79.83 2.96% 8.27% 1.31% 0.99% -0.39% -7.36% -27.65%
SPI 20 PR
17:30:45 / 28.05.26 		13'200.06 1.79% 17.47% 0.43% 2.81% 1.55% 11.82% 17.42%
Sonova N
17:30:45 / 28.05.26 		205.60 1.40% -29.13% 0.78% 20.09% 7.08% -18.51% -12.02%
Roche PS
17:39:54 / 28.05.26 		328.90 0.82% 29.51% -0.45% 3.30% -6.43% 27.17% 13.83%
UBS N
17:38:40 / 28.05.26 		36.69 0.19% 33.54% -1.05% 6.35% 19.94% 40.96% 106.70%
Holcim N
17:38:40 / 28.05.26 		76.32 -1.21% 72.77% 5.44% 5.30% 13.57% 61.56% 167.14%
Richemont N
17:38:40 / 28.05.26 		165.50 -3.66% 20.20% 5.65% 11.45% 15.29% 6.32% 10.72%
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%
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%
Lonza N
17:33:04 / 28.05.26 		502.20 -7.62% -7.28% 1.70% 4.80% -2.41% -11.48% -13.15%
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%
Partners N
17:38:40 / 28.05.26 		833.00 -13.07% -30.57% -7.44% -1.77% 0.05% -21.90% 3.59%
Alcon N
17:38:40 / 28.05.26 		51.72 -16.62% -31.39% -2.78% -11.16% -19.66% -25.23% -26.40%
Geberit N
17:38:40 / 28.05.26 		505.00 -17.85% -1.09% -0.08% -4.21% -14.49% -16.31% 3.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:38:40 / 28.05.26 		83.44 -0.29% 84.22
09:17 		82.70
16:05 		85.38
27.05.26 		58.76
20.01.26 		1'315'523
Alcon N
17:38:40 / 28.05.26 		51.72 -1.97% 52.18
09:00 		51.40
15:29 		68.34
26.02.26 		47.80
11.05.26 		1'476'026
Geberit N
17:38:40 / 28.05.26 		505.00 -0.79% 508.80
16:14 		501.80
15:35 		659.80
24.02.26 		490.40
20.05.26 		64'078
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
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
Kühne + Nagel N
17:38:45 / 28.05.26 		179.10 1.42% 179.45
16:13 		175.40
09:34 		200.70
24.04.26 		161.65
23.03.26 		142'730
Logitech N
17:38:40 / 28.05.26 		87.72 1.34% 88.56
14:43 		85.92
09:53 		88.88
26.05.26 		65.00
28.01.26 		591'587
Lonza N
17:33:04 / 28.05.26 		502.20 1.09% 503.20
16:14 		489.30
09:32 		585.60
28.01.26 		454.60
23.03.26 		185'575
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
Partners N
17:38:40 / 28.05.26 		833.00 -2.46% 854.60
11:29 		832.00
16:46 		1'097.50
16.01.26 		776.00
23.03.26 		73'661
Richemont N
17:38:40 / 28.05.26 		165.50 -0.15% 167.05
16:14 		163.65
09:00 		180.00
15.01.26 		127.20
23.03.26 		749'093
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
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
Sonova N
17:30:45 / 28.05.26 		205.60 -2.10% 208.60
16:12 		205.20
15:34 		226.20
22.01.26 		163.00
23.03.26 		187'458
SPI 20 PR
17:30:45 / 28.05.26 		13'200.06 -0.90% 13'242.71
16:14 		13'136.36
10:33 		13'746.22
24.02.26 		11'781.55
23.03.26
SPI 20 TR
17:30:45 / 28.05.26 		34'472.44 -0.90% 34'583.82
16:14 		34'306.08
10:33 		34'873.43
24.02.26 		30'257.44
23.03.26
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
Swisscom N
17:31:18 / 28.05.26 		666.50 -0.30% 671.00
09:00 		663.00
16:14 		727.00
10.03.26 		570.50
05.01.26 		47'928
UBS N
17:38:40 / 28.05.26 		36.69 -0.92% 37.06
09:08 		36.58
16:09 		38.39
13.01.26 		28.25
23.03.26 		3'453'612
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
19:20 / 28.05.26
25'143.00 -0.34%
S&P 500 (ETF SPY)
19:05 / 28.05.26
754.72 0.57%
VSMI Vola-Index
17:20 / 28.05.26
15.372 0.04%
EUR/CHF
19:20 / 28.05.26
0.9136 -0.14%
USD/CHF
19:20 / 28.05.26
0.7840 -0.34%
Gold 1 Uz
19:20 / 28.05.26
4'503.52 1.02%
Rohöl Brent
19:20 / 28.05.26
92.35 -0.66%

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
28.05.26 nebag ag Kauf 0.02 6.15
27.05.26 Autoneum Holding AG Kauf 0.34 102.29
Mr Market

Landis+Gyr muss jetzt liefern

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