×

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
  • 20.04.2026 - 12:51:11
  • 12'916.63
  • -1.58%
  • -207.16
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
12:51:01 / 20.04.26
74.22 -1.67% -1.26 74.22 74.24 386'936
Alcon N
12:49:12 / 20.04.26
62.68 -1.91% -1.22 62.66 62.70 113'519
Geberit N
12:51:00 / 20.04.26
544.40 -2.86% -16.00 544.20 544.60 20'032
Givaudan N
12:48:57 / 20.04.26
2'912.00 -1.75% -52.00 2'910.00 2'912.00 2'322
Holcim N
12:50:44 / 20.04.26
72.04 -2.70% -2.00 72.02 72.06 191'860
Kühne + Nagel N
12:50:50 / 20.04.26
186.70 0.57% 1.05 186.70 186.85 31'852
Logitech N
12:50:29 / 20.04.26
78.28 -0.71% -0.56 78.26 78.28 83'835
Lonza N
12:50:50 / 20.04.26
530.60 -2.36% -12.80 530.40 530.80 15'610
Nestlé N
12:50:58 / 20.04.26
76.53 -3.15% -2.49 76.52 76.54 1'273'865
Novartis N
12:50:42 / 20.04.26
117.62 -1.01% -1.20 117.60 117.64 294'853
Partners N
12:51:10 / 20.04.26
937.20 -1.26% -12.00 937.00 937.60 22'323
Richemont N
12:51:11 / 20.04.26
156.65 -2.09% -3.35 156.60 156.70 119'898
Roche PS
12:50:50 / 20.04.26
316.90 -0.97% -3.10 316.90 317.00 155'002
Sika N
12:50:50 / 20.04.26
152.70 -2.86% -4.50 152.65 152.75 97'087
Sonova N
12:50:09 / 20.04.26
188.50 -1.57% -3.00 188.40 188.60 10'093
SPI 20 PR
12:51:12 / 20.04.26
12'916.63 -1.58% -207.16
SPI 20 TR
12:51:12 / 20.04.26
33'567.96 -1.01% -341.70
Swiss Life N
12:50:19 / 20.04.26
938.40 -0.17% -1.60 938.20 938.40 17'018
Swiss Re N
12:49:01 / 20.04.26
131.90 0.27% 0.35 131.85 131.90 161'830
Swisscom N
12:50:06 / 20.04.26
655.50 0.77% 5.00 655.00 656.00 19'793
UBS N
12:51:12 / 20.04.26
33.85 -1.74% -0.60 33.83 33.85 1'283'767
Zurich Insurance N
12:50:42 / 20.04.26
560.00 0.04% 0.20 560.00 560.20 42'682
33'567.96
-1.01%
12'916.63
-1.58%
74.22
-1.67%
62.68
-1.91%
156.65
-2.09%
544.40
-2.86%
2'912.00
-1.75%
72.04
-2.70%
186.70
0.57%
78.28
-0.71%
530.60
-2.36%
76.53
-3.15%
117.62
-1.01%
937.20
-1.26%
316.90
-0.97%
152.70
-2.86%
188.50
-1.57%
938.40
-0.17%
131.90
0.27%
655.50
0.77%
33.85
-1.74%
560.00
0.04%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
12:51:01 / 20.04.26
74.22 27.46% 53.82% 3.69% 14.57% 22.88% 78.86% 138.26%
Swisscom N
12:50:06 / 20.04.26
655.50 13.03% 28.94% -0.83% -4.93% 8.26% 21.36% 8.06%
Novartis N
12:50:42 / 20.04.26
117.62 8.41% 33.96% -2.49% 1.29% 1.50% 31.10% 42.30%
Kühne + Nagel N
12:50:50 / 20.04.26
186.70 8.41% -10.66% 4.27% 10.90% 5.30% 1.92% -31.09%
Swiss Life N
12:50:19 / 20.04.26
938.40 2.53% 34.36% 2.69% 14.19% 13.03% 20.02% 60.08%
SPI 20 TR
12:51:12 / 20.04.26
33'567.96 2.03% 21.65% 1.28% 7.93% 3.01% 18.69% 28.05%
Lonza N
12:50:50 / 20.04.26
530.60 1.04% 1.42% 2.63% 13.52% -3.88% 0.78% -7.93%
Alcon N
12:49:12 / 20.04.26
62.68 0.98% -16.91% 1.59% 7.48% 0.03% -15.23% 0.69%
Nestlé N
12:50:58 / 20.04.26
76.53 0.36% 5.53% -2.00% 2.24% 6.51% -10.18% -30.44%
SPI 20 PR
12:51:12 / 20.04.26
12'916.63 -0.40% 15.74% 0.52% 6.66% 0.55% 15.14% 16.71%
Swiss Re N
12:49:01 / 20.04.26
131.90 -0.98% 0.27% -0.98% 3.21% 8.20% -7.23% 54.18%
Roche PS
12:50:50 / 20.04.26
316.90 -2.50% 25.24% -0.09% 4.28% -9.59% 25.20% 15.13%
Logitech N
12:50:29 / 20.04.26
78.28 -3.31% 5.06% 7.03% 10.32% 7.17% 34.63% 48.70%
Sika N
12:50:50 / 20.04.26
152.70 -3.32% -27.15% 11.26% 18.93% 3.98% -19.61% -34.80%
Partners N
12:51:10 / 20.04.26
937.20 -3.38% -22.83% 8.07% 16.42% -10.87% -10.28% 12.38%
Holcim N
12:50:44 / 20.04.26
72.04 -4.78% 66.52% 0.00% 11.97% -8.90% 66.03% 148.75%
Givaudan N
12:48:57 / 20.04.26
2'912.00 -5.79% -25.26% 4.22% 9.64% -7.91% -21.55% -3.80%
UBS N
12:51:12 / 20.04.26
33.85 -6.79% 24.23% 2.42% 15.10% -9.27% 49.85% 83.98%
Zurich Insurance N
12:50:42 / 20.04.26
560.00 -6.98% 3.90% 1.86% 4.24% 3.44% 0.00% 34.41%
Richemont N
12:51:11 / 20.04.26
156.65 -7.00% 16.03% 2.45% 14.34% 2.62% 16.87% 9.36%
Sonova N
12:50:09 / 20.04.26
188.50 -7.53% -35.37% 2.84% 12.17% -14.16% -19.23% -31.61%
Geberit N
12:51:00 / 20.04.26
544.40 -9.55% 8.90% 0.07% 1.61% -8.63% 1.67% 12.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
12:51:01 / 20.04.26
74.22 -1.67% 74.48
11:31
74.00
09:01
75.48
17.04.26
58.76
20.01.26
386'936
Alcon N
12:49:12 / 20.04.26
62.68 -1.91% 63.16
09:08
62.52
09:00
68.34
26.02.26
56.44
23.03.26
113'519
Geberit N
12:51:00 / 20.04.26
544.40 -2.86% 553.80
09:12
543.60
12:49
659.80
24.02.26
515.40
23.03.26
20'032
Givaudan N
12:48:57 / 20.04.26
2'912.00 -1.75% 2'936.00
09:06
2'907.00
11:02
3'237.00
12.01.26
2'566.00
23.03.26
2'322
Holcim N
12:50:44 / 20.04.26
72.04 -2.70% 72.76
09:10
71.94
12:34
82.54
03.02.26
60.10
09.03.26
191'860
Kühne + Nagel N
12:50:50 / 20.04.26
186.70 0.57% 186.70
12:50
184.50
09:00
193.30
03.03.26
161.65
23.03.26
31'852
Logitech N
12:50:29 / 20.04.26
78.28 -0.71% 78.68
09:17
77.40
09:00
81.34
05.01.26
65.00
28.01.26
83'835
Lonza N
12:50:50 / 20.04.26
530.60 -2.36% 537.80
09:00
530.40
12:49
585.60
28.01.26
454.60
23.03.26
15'610
Nestlé N
12:50:58 / 20.04.26
76.53 -3.15% 76.72
12:24
75.80
09:00
84.65
02.03.26
70.29
26.01.26
1'273'865
Novartis N
12:50:42 / 20.04.26
117.62 -1.01% 118.48
09:00
117.58
12:43
131.00
27.02.26
107.68
05.01.26
294'853
Partners N
12:51:10 / 20.04.26
937.20 -1.26% 943.80
09:08
925.00
09:00
1'097.50
16.01.26
776.00
23.03.26
22'323
Richemont N
12:51:11 / 20.04.26
156.65 -2.09% 158.35
09:09
156.25
09:50
180.00
15.01.26
127.20
23.03.26
119'898
Roche PS
12:50:50 / 20.04.26
316.90 -0.97% 319.80
09:05
316.10
09:55
374.90
24.02.26
291.00
23.03.26
155'002
Sika N
12:50:50 / 20.04.26
152.70 -2.86% 154.90
09:03
152.70
12:50
166.65
12.01.26
120.35
23.03.26
97'087
Sonova N
12:50:09 / 20.04.26
188.50 -1.57% 189.70
09:01
187.80
09:00
226.20
22.01.26
163.00
23.03.26
10'093
SPI 20 PR
12:51:12 / 20.04.26
12'916.63 -1.58% 12'969.97
09:05
12'902.35
09:55
13'746.22
24.02.26
11'781.55
23.03.26
SPI 20 TR
12:51:12 / 20.04.26
33'567.96 -1.01% 33'706.58
09:05
33'530.84
09:55
34'873.43
24.02.26
30'257.44
23.03.26
Swiss Life N
12:50:19 / 20.04.26
938.40 -0.17% 939.60
12:09
932.00
10:44
943.00
17.04.26
793.00
12.03.26
17'018
Swiss Re N
12:49:01 / 20.04.26
131.90 0.27% 132.25
12:11
130.55
10:06
138.70
27.02.26
121.05
27.01.26
161'830
Swisscom N
12:50:06 / 20.04.26
655.50 0.77% 659.00
10:05
653.00
09:00
727.00
10.03.26
570.50
05.01.26
19'793
UBS N
12:51:12 / 20.04.26
33.85 -1.74% 34.20
09:00
33.74
09:30
38.39
13.01.26
28.25
23.03.26
1'283'767
Zurich Insurance N
12:50:42 / 20.04.26
560.00 0.04% 561.00
12:10
556.60
09:56
606.80
06.01.26
521.00
09.03.26
42'682

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:51 / 20.04.26
13'215.09 -1.58%
Eurozone 50
13:06 / 20.04.26
616.33 -1.40%
L&S Dax
13:06 / 20.04.26
24'354.50 -0.67%
S&P 500 (ETF SPY)
02:04 / 18.04.26
710.14 1.21%
VSMI Vola-Index
12:51 / 20.04.26
16.352 4.17%
EUR/CHF
13:06 / 20.04.26
0.9193 0.14%
USD/CHF
13:06 / 20.04.26
0.7811 -0.17%
Gold 1 Uz
13:06 / 20.04.26
4'791.46 -0.81%
Rohöl Brent
13:06 / 20.04.26
95.26 0.70%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:51 / 20.04.26
13'215.67 -1.57%

Top 5zur Gesamtübersicht

Swisscom N
12:51 / 20.04.26
655.50 0.77%
Kühne + Nagel N
12:50 / 20.04.26
186.70 0.57%
Swiss Re N
12:49 / 20.04.26
131.90 0.27%
Zurich Insurance N
12:51 / 20.04.26
560.00 0.04%
Swiss Life N
12:50 / 20.04.26
938.40 -0.17%

Flop 5zur Gesamtübersicht

Amrize N
12:50 / 20.04.26
44.23 -3.85%
Nestlé N
12:51 / 20.04.26
76.53 -3.15%
Sika N
12:50 / 20.04.26
152.70 -2.86%
Geberit N
12:51 / 20.04.26
544.40 -2.86%
Holcim N
12:50 / 20.04.26
72.04 -2.70%
NAME INTRADAY KURS +/-%
SPI
12:51 / 20.04.26
18'672.13 -1.07%

Top 5zur Gesamtübersicht

Highlight I
12:26 / 20.04.26
6.100 6.09%
Peach Property N
12:40 / 20.04.26
5.280 5.60%
HT5 N
12:48 / 20.04.26
4.000 5.26%
Molecular N
12:44 / 20.04.26
3.430 4.89%
Calida N
12:38 / 20.04.26
15.980 3.36%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
11:29 / 20.04.26
0.8520 -7.39%
GAM N
11:49 / 20.04.26
0.0838 -6.89%
Adecco N
12:50 / 20.04.26
18.670 -6.23%
Schlatter N
12:10 / 20.04.26
18.000 -5.76%
Phoenix Mecano N
12:32 / 20.04.26
420.00 -4.98%
NAME INTRADAY KURS +/-%
SLI
12:51 / 20.04.26
2'132.79 -1.61%

Top 5zur Gesamtübersicht

Swisscom N
12:51 / 20.04.26
655.50 0.77%
Kühne + Nagel N
12:50 / 20.04.26
186.70 0.57%
Swiss Re N
12:49 / 20.04.26
131.90 0.27%
Zurich Insurance N
12:51 / 20.04.26
560.00 0.04%
Julius Bär N
12:50 / 20.04.26
62.94 -0.13%

Flop 5zur Gesamtübersicht

Amrize N
12:50 / 20.04.26
44.23 -3.85%
Nestlé N
12:51 / 20.04.26
76.53 -3.15%
Sika N
12:50 / 20.04.26
152.70 -2.86%
Geberit N
12:51 / 20.04.26
544.40 -2.86%
Holcim N
12:50 / 20.04.26
72.04 -2.70%
NAME INTRADAY KURS +/-%
SMIM
12:51 / 20.04.26
3'023.01 -1.58%

Top 5zur Gesamtübersicht

DocMorris N
12:45 / 20.04.26
6.740 1.97%
Sunrise N
12:50 / 20.04.26
46.04 0.83%
Barry Callebaut N
12:49 / 20.04.26
1'094.00 0.83%
Avolta N
12:50 / 20.04.26
52.75 0.09%
Swiss Prime Site N
12:50 / 20.04.26
136.90 0.07%

Flop 5zur Gesamtübersicht

Adecco N
12:50 / 20.04.26
18.670 -6.23%
Amrize N
12:50 / 20.04.26
44.23 -3.85%
Belimo N
12:31 / 20.04.26
740.50 -3.71%
Dottikon ES N
12:35 / 20.04.26
339.00 -3.42%
Temenos N
12:39 / 20.04.26
76.40 -3.11%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Givaudan SA Verk. 0.05 2'890.00

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026