×

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
  • 18.02.2026 - 17:30:25
  • 13'495.52
  • 0.39%
  • 52.97
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:39:10 / 18.02.26
70.60 1.15% 0.80 0.0000 0.0000
Alcon N
17:39:20 / 18.02.26
63.04 1.84% 1.14 63.36 63.36
Geberit N
17:30:25 / 18.02.26
646.40 0.87% 5.60 0.0000 0.0000
Givaudan N
17:35:55 / 18.02.26
3'001.00 -1.67% -51.00 0.0000 0.0000
Holcim N
17:31:19 / 18.02.26
73.00 2.93% 2.08 73.00 0.0000
Kühne + Nagel N
17:30:25 / 18.02.26
175.15 2.70% 4.60 0.0000 0.0000
Logitech N
17:31:00 / 18.02.26
69.10 0.06% 0.04 0.0000 0.0000
Lonza N
17:30:25 / 18.02.26
533.00 -0.60% -3.20 0.0000 0.0000
Nestlé N
17:38:44 / 18.02.26
78.40 -0.78% -0.62 0.0000 0.0000
Novartis N
17:38:19 / 18.02.26
127.38 -0.78% -1.00 0.0000 0.0000
Partners N
17:30:25 / 18.02.26
959.80 1.74% 16.40 0.0000 959.80
Richemont N
17:35:35 / 18.02.26
160.25 0.98% 1.55 160.25 0.0000
Roche GS
17:32:03 / 18.02.26
369.30 0.03% 0.10 0.0000 0.0000
Sika N
17:37:05 / 18.02.26
152.45 -0.97% -1.50 0.0000 0.0000
Sonova N
17:34:15 / 18.02.26
195.80 -0.36% -0.70 0.0000 0.0000
SPI 20 PR
17:30:25 / 18.02.26
13'495.52 0.39% 52.97
SPI 20 TR
17:30:25 / 18.02.26
34'237.41 0.39% 134.39
Swiss Life N
17:34:15 / 18.02.26
856.80 -0.19% -1.60 0.0000 860.00
Swiss Re N
17:32:59 / 18.02.26
128.00 -1.95% -2.55 0.0000 0.0000
Swisscom N
17:36:30 / 18.02.26
702.50 -0.64% -4.50 0.0000 0.0000
UBS N
17:39:57 / 18.02.26
33.39 2.71% 0.88 0.0000 0.0000
Zurich Insurance N
17:34:12 / 18.02.26
568.00 0.71% 4.00 0.0000 0.0000
34'237.41
0.39%
13'495.52
0.39%
70.60
1.15%
63.04
1.84%
160.25
0.98%
646.40
0.87%
3'001.00
-1.67%
73.00
2.93%
175.15
2.70%
69.10
0.06%
533.00
-0.60%
78.40
-0.78%
127.38
-0.78%
959.80
1.74%
369.30
0.03%
152.45
-0.97%
195.80
-0.36%
856.80
-0.19%
128.00
-1.95%
702.50
-0.64%
33.39
2.71%
568.00
0.71%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swisscom N
17:36:30 / 18.02.26
702.50 22.85% 40.14% 4.31% 17.67% 19.98% 41.63% 23.17%
ABB N
17:39:10 / 18.02.26
70.60 17.87% 42.25% 1.55% 18.14% 24.34% 35.72% 121.17%
Novartis N
17:38:19 / 18.02.26
127.38 17.14% 44.74% 3.48% 11.40% 20.97% 31.88% 68.70%
Roche GS
17:32:03 / 18.02.26
369.30 12.49% 44.50% 3.50% 7.14% 18.02% 25.31% 32.23%
SPI 20 TR
17:30:25 / 18.02.26
34'237.41 4.07% 22.35% 1.92% 4.94% 7.68% 11.34% 32.40%
SPI 20 PR
17:30:25 / 18.02.26
13'495.52 4.07% 18.55% 1.92% 4.94% 7.68% 7.88% 20.49%
Geberit N
17:30:25 / 18.02.26
646.40 3.42% 24.52% 1.70% 8.17% 3.00% 23.69% 23.90%
Nestlé N
17:38:44 / 18.02.26
78.40 0.36% 5.53% 0.19% 7.43% -1.48% -4.97% -27.69%
Lonza N
17:30:25 / 18.02.26
533.00 -0.30% 0.07% 5.17% -4.38% -1.48% -8.10% -3.28%
Kühne + Nagel N
17:30:25 / 18.02.26
175.15 -0.41% -17.93% -7.23% -3.02% 9.88% -17.19% -30.53%
Swiss Re N
17:32:59 / 18.02.26
128.00 -1.73% -0.50% 0.20% 3.64% -8.90% -8.01% 35.79%
Alcon N
17:39:20 / 18.02.26
63.04 -2.18% -19.51% 4.86% -3.05% -1.44% -22.13% -8.51%
Givaudan N
17:35:55 / 18.02.26
3'001.00 -2.99% -23.05% -2.60% -5.18% -9.83% -23.46% 7.09%
Partners N
17:30:25 / 18.02.26
959.80 -3.97% -23.30% 0.88% -10.22% 2.65% -30.65% 2.45%
Sonova N
17:34:15 / 18.02.26
195.80 -5.12% -33.68% -2.20% -11.48% -1.68% -34.23% -17.40%
Sika N
17:37:05 / 18.02.26
152.45 -5.32% -28.66% -3.21% 3.25% -3.51% -35.02% -44.40%
Zurich Insurance N
17:34:12 / 18.02.26
568.00 -6.28% 4.68% 3.54% 2.34% -1.11% 0.74% 28.04%
Swiss Life N
17:34:15 / 18.02.26
856.80 -6.37% 22.70% -0.67% 1.01% -2.21% 12.06% 54.83%
Richemont N
17:35:35 / 18.02.26
160.25 -7.76% 15.08% 0.09% 2.07% -5.62% -10.37% 10.21%
Holcim N
17:31:19 / 18.02.26
73.00 -8.80% 59.50% -5.00% -5.93% -1.99% 50.22% 145.15%
UBS N
17:39:57 / 18.02.26
33.39 -12.04% 17.24% 2.52% -10.77% 9.01% 9.48% 60.23%
Logitech N
17:31:00 / 18.02.26
69.10 -15.31% -7.97% -3.81% -4.90% -23.22% -26.35% 29.47%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:39:10 / 18.02.26
70.60 1.15% 70.66
16:50
69.46
09:03
70.66
16.02.26
58.76
20.01.26
1'360'044
Alcon N
17:39:20 / 18.02.26
63.04 1.84% 63.32
16:14
61.68
09:01
65.70
07.01.26
59.54
10.02.26
1'016'278
Geberit N
17:30:25 / 18.02.26
646.40 0.87% 646.40
17:30
636.80
15:33
646.40
18.02.26
586.80
29.01.26
53'313
Givaudan N
17:35:55 / 18.02.26
3'001.00 -1.67% 3'059.00
09:06
2'980.00
15:46
3'237.00
12.01.26
2'895.00
29.01.26
16'046
Holcim N
17:31:19 / 18.02.26
73.00 2.93% 73.56
17:10
70.42
09:02
82.54
03.02.26
68.72
13.02.26
1'772'057
Kühne + Nagel N
17:30:25 / 18.02.26
175.15 2.70% 175.95
16:47
171.70
09:02
191.80
14.01.26
162.90
12.02.26
166'518
Logitech N
17:31:00 / 18.02.26
69.10 0.06% 69.34
09:01
68.14
15:35
81.34
05.01.26
65.00
28.01.26
498'196
Lonza N
17:30:25 / 18.02.26
533.00 -0.60% 538.40
16:18
530.20
11:31
585.60
28.01.26
498.00
12.02.26
127'197
Nestlé N
17:38:44 / 18.02.26
78.40 -0.78% 79.78
09:30
77.91
16:51
80.71
17.02.26
70.29
26.01.26
3'589'959
Novartis N
17:38:19 / 18.02.26
127.38 -0.78% 129.54
15:35
127.38
17:30
129.54
18.02.26
107.68
05.01.26
2'655'685
Partners N
17:30:25 / 18.02.26
959.80 1.74% 964.20
16:06
935.00
09:02
1'097.50
16.01.26
930.20
17.02.26
51'085
Richemont N
17:35:35 / 18.02.26
160.25 0.98% 160.25
17:30
157.20
10:18
180.00
15.01.26
147.00
29.01.26
626'667
Roche GS
17:32:03 / 18.02.26
369.30 0.03% 371.60
11:04
367.90
09:36
371.60
18.02.26
323.20
05.01.26
592'230
Sika N
17:37:05 / 18.02.26
152.45 -0.97% 155.00
09:01
152.00
17:12
166.65
12.01.26
145.25
20.01.26
543'197
Sonova N
17:34:15 / 18.02.26
195.80 -0.36% 197.60
09:06
192.15
12:20
226.20
22.01.26
191.50
16.02.26
173'220
SPI 20 PR
17:30:25 / 18.02.26
13'495.52 0.39% 13'533.65
16:03
13'451.62
09:02
13'533.65
18.02.26
12'649.92
29.01.26
SPI 20 TR
17:30:25 / 18.02.26
34'237.41 0.39% 34'334.15
16:03
34'126.05
09:02
34'334.15
18.02.26
32'092.17
29.01.26
Swiss Life N
17:34:15 / 18.02.26
856.80 -0.19% 865.00
09:36
854.60
16:03
942.40
06.01.26
823.20
23.01.26
60'065
Swiss Re N
17:32:59 / 18.02.26
128.00 -1.95% 130.70
09:29
127.60
16:25
131.75
13.02.26
121.05
27.01.26
759'131
Swisscom N
17:36:30 / 18.02.26
702.50 -0.64% 716.00
12:45
701.00
17:06
716.00
18.02.26
570.50
05.01.26
102'040
UBS N
17:39:57 / 18.02.26
33.39 2.71% 33.52
17:06
32.51
09:05
38.39
13.01.26
31.69
13.02.26
3'950'815
Zurich Insurance N
17:34:12 / 18.02.26
568.00 0.71% 569.60
11:46
562.80
09:02
606.80
06.01.26
540.80
28.01.26
291'546

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.02.26
13'807.04 0.39%
Eurozone 50
17:30 / 18.02.26
630.43 1.56%
L&S Dax
22:59 / 18.02.26
25'220.00 0.75%
S&P 500 (ETF SPY)
22:15 / 18.02.26
686.29 0.50%
VSMI Vola-Index
17:20 / 18.02.26
15.177 -2.41%
EUR/CHF
00:54 / 19.02.26
0.9107 -0.07%
USD/CHF
00:54 / 19.02.26
0.7726 -0.01%
Gold 1 Uz
00:53 / 19.02.26
4'978.15 0.02%
Rohöl Brent
23:00 / 18.02.26
70.23 4.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.02.26
13'807.04 0.39%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 18.02.26
49.96 13.31%
Holcim N
17:31 / 18.02.26
73.00 2.93%
UBS N
17:39 / 18.02.26
33.39 2.71%
Kühne + Nagel N
17:30 / 18.02.26
175.15 2.70%
Alcon N
17:39 / 18.02.26
63.04 1.84%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 18.02.26
128.00 -1.95%
Givaudan N
17:35 / 18.02.26
3'001.00 -1.67%
Sika N
17:37 / 18.02.26
152.45 -0.97%
Nestlé N
17:38 / 18.02.26
78.40 -0.78%
Novartis N
17:38 / 18.02.26
127.38 -0.78%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.02.26
19'035.90 0.40%

Top 5zur Gesamtübersicht

Also N
17:38 / 18.02.26
152.60 14.39%
Amrize N
17:35 / 18.02.26
49.96 13.31%
Asmallworld N
16:07 / 18.02.26
0.7000 10.24%
GAM N
17:30 / 18.02.26
0.1355 7.11%
Xlife Sciences N
17:30 / 18.02.26
21.80 6.86%

Flop 5zur Gesamtübersicht

Schlatter N
17:30 / 18.02.26
19.200 -4.95%
Carlo Gavazzi N
17:32 / 18.02.26
156.00 -3.11%
BVZ N
17:30 / 18.02.26
1'340.00 -2.90%
SHL Telemedicine N
17:30 / 18.02.26
1.055 -2.76%
Rieter N
17:32 / 18.02.26
3.475 -2.66%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.02.26
2'192.55 0.64%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 18.02.26
49.96 13.31%
Holcim N
17:31 / 18.02.26
73.00 2.93%
UBS N
17:39 / 18.02.26
33.39 2.71%
Kühne + Nagel N
17:30 / 18.02.26
175.15 2.70%
Julius Bär N
17:39 / 18.02.26
66.00 2.64%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 18.02.26
128.00 -1.95%
Givaudan N
17:35 / 18.02.26
3'001.00 -1.67%
Sika N
17:37 / 18.02.26
152.45 -0.97%
Nestlé N
17:38 / 18.02.26
78.40 -0.78%
Novartis N
17:38 / 18.02.26
127.38 -0.78%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.02.26
3'150.58 0.20%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 18.02.26
49.96 13.31%
Sunrise N
17:30 / 18.02.26
48.08 4.20%
Adecco N
17:38 / 18.02.26
21.68 2.94%
Julius Bär N
17:39 / 18.02.26
66.00 2.64%
Belimo N
17:30 / 18.02.26
899.50 1.64%

Flop 5zur Gesamtübersicht

Swiss Prime Site N
17:30 / 18.02.26
136.80 -2.08%
PSP N
17:30 / 18.02.26
157.10 -1.63%
Lindt N
17:30 / 18.02.26
124'600.00 -0.80%
Schindler PS
17:34 / 18.02.26
294.80 -0.74%
Sandoz Group N
17:30 / 18.02.26
66.68 -0.71%

Management Transaktionen

Titel Typ Mio. Kurs
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 100.72
17.02.26 St.Galler Kantonalbank AG Verk. 0.10 619.00
17.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.68 4'544.07
16.02.26 Logitech International S.A. Kauf 0.44 68.46
16.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.21 4'297.80
16.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.09 4'276.00
13.02.26 Jungfraubahn Holding AG Verk. 0.03 298.00
13.02.26 Banque Cantonale Vaudoise Verk. 0.49 109.31
13.02.26 Sonova Holding AG Kauf 0.06 200.00
13.02.26 Banque Cantonale Vaudoise Verk. 0.65 109.44

Die Aussichten des Landmaschinenherstellers hellen sich auf. Ausserdem: Wie Anleger mit dem KI-Schock bei Aktien wie Kühne+Nagel und Temenos umgehen sollen, was das Management von Georg Fischer liefern muss und wieso Investoren den Also-Titeln treu bleiben können.

18.02.2026