×

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
  • 21.11.2025 - 17:30:12
  • 12'347.64
  • 0.71%
  • 87.58
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:32:28 / 21.11.25
54.62 -1.83% -1.02 54.62 0.0000
Alcon N
17:30:47 / 21.11.25
61.48 0.99% 0.60 0.0000 62.00
Geberit N
17:30:12 / 21.11.25
624.80 1.96% 12.00 610.00 611.00
Givaudan N
17:31:10 / 21.11.25
3'307.00 1.85% 60.00 3'301.00 3'350.00
Holcim N
17:30:12 / 21.11.25
70.48 -1.59% -1.14 100.00 71.10
Kühne + Nagel N
17:30:12 / 21.11.25
152.85 1.63% 2.45 0.0000 153.40
Logitech N
17:36:06 / 21.11.25
87.76 -0.43% -0.38 0.0000 88.00
Lonza N
17:38:09 / 21.11.25
534.80 0.91% 4.80 0.0000 537.00
Nestlé N
17:39:42 / 21.11.25
80.77 1.94% 1.54 0.0000 0.0000
Novartis N
17:34:55 / 21.11.25
102.88 2.45% 2.46 102.98 0.0000
Partners N
17:30:12 / 21.11.25
917.80 0.02% 0.20 910.00 0.0000
Richemont N
17:38:34 / 21.11.25
163.25 -1.12% -1.85 162.00 163.25
Roche GS
17:39:38 / 21.11.25
315.60 1.22% 3.80 0.0000 0.0000
Sika N
17:32:26 / 21.11.25
150.80 0.30% 0.45 151.00 153.50
Sonova N
17:30:38 / 21.11.25
194.90 0.52% 1.00 200.00 0.0000
SPI 20 PR
17:30:12 / 21.11.25
12'347.64 0.71% 87.58
SPI 20 TR
17:30:12 / 21.11.25
31'325.31 0.71% 222.19
Swiss Life N
17:30:12 / 21.11.25
862.20 0.37% 3.20 868.00 860.00
Swiss Re N
17:31:56 / 21.11.25
138.50 0.65% 0.90 139.50 139.10
Swisscom N
17:30:12 / 21.11.25
574.50 -0.35% -2.00 576.00 576.00
UBS N
17:32:33 / 21.11.25
29.77 -1.94% -0.59 0.0000 0.0000
Zurich Insurance N
17:30:19 / 21.11.25
563.80 0.97% 5.40 562.00 0.0000
SPI 20 TR
31'325.31
0.71%
SPI 20 PR
12'347.64
0.71%
ABB N
54.62
-1.83%
Alcon N
61.48
0.99%
Richemont N
163.25
-1.12%
Geberit N
624.80
1.96%
Givaudan N
3'307.00
1.85%
Holcim N
70.48
-1.59%
Kühne + Nagel N
152.85
1.63%
Logitech N
87.76
-0.43%
Lonza N
534.80
0.91%
Nestlé N
80.77
1.94%
Novartis N
102.88
2.45%
Partners N
917.80
0.02%
Roche GS
315.60
1.22%
Sika N
150.80
0.30%
Sonova N
194.90
0.52%
Swiss Life N
862.20
0.37%
Swiss Re N
138.50
0.65%
Swisscom N
574.50
-0.35%
UBS N
29.77
-1.94%
Zurich Insurance N
563.80
0.97%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
17:30:12 / 21.11.25 		70.48 61.08% 113.14% -1.37% 0.89% 5.19% 52.51% 192.67%
Swiss Life N
17:30:12 / 21.11.25 		862.20 22.78% 47.09% -0.92% -1.03% -0.21% 17.53% 70.91%
Roche GS
17:39:38 / 21.11.25 		315.60 22.04% 27.53% 10.31% 16.37% 21.24% 24.11% 1.23%
Richemont N
17:38:34 / 21.11.25 		163.25 19.72% 42.63% -4.50% 1.75% 16.82% 37.71% 42.02%
Geberit N
17:30:12 / 21.11.25 		624.80 19.08% 13.69% -0.57% 2.59% 6.58% 18.60% 31.76%
Logitech N
17:36:06 / 21.11.25 		87.76 17.46% 10.51% -7.11% -1.28% 6.22% 23.57% 57.96%
Swisscom N
17:30:12 / 21.11.25 		574.50 14.27% 13.93% -1.29% -2.38% -0.61% 12.76% 15.37%
ABB N
17:32:28 / 21.11.25 		54.62 13.39% 49.17% -3.19% -7.74% 1.75% 8.89% 90.03%
Novartis N
17:34:55 / 21.11.25 		102.88 13.21% 18.32% -1.47% -1.15% 1.70% 9.82% 29.99%
SPI 20 TR
17:30:12 / 21.11.25 		31'325.31 12.38% 19.14% -0.01% 0.51% 3.80% 11.27% 22.52%
UBS N
17:32:33 / 21.11.25 		29.77 9.48% 16.32% -3.59% -2.04% -8.06% 5.19% 73.63%
SPI 20 PR
17:30:12 / 21.11.25 		12'347.64 8.89% 11.83% -0.01% 0.51% 3.65% 7.82% 11.50%
Nestlé N
17:39:42 / 21.11.25 		80.77 5.81% -18.75% 0.57% 0.82% 7.14% 6.28% -28.54%
Swiss Re N
17:31:56 / 21.11.25 		138.50 4.88% 45.52% -4.84% -8.34% -4.42% 7.95% 70.89%
Zurich Insurance N
17:30:19 / 21.11.25 		563.80 3.64% 27.02% -1.47% -0.70% -3.52% 1.95% 26.39%
Lonza N
17:38:09 / 21.11.25 		534.80 -1.08% 49.84% -1.76% -8.83% -5.68% 2.57% 7.03%
Givaudan N
17:31:10 / 21.11.25 		3'307.00 -18.13% -6.80% -2.65% -6.50% -1.87% -15.92% 1.31%
Alcon N
17:30:47 / 21.11.25 		61.48 -20.83% -7.25% -0.36% 0.59% -3.42% -19.82% -2.12%
Partners N
17:30:12 / 21.11.25 		917.80 -25.40% -24.35% -3.61% -7.96% -16.37% -27.36% -5.25%
Kühne + Nagel N
17:30:12 / 21.11.25 		152.85 -27.62% -48.10% -1.61% -2.30% -6.11% -27.04% -33.42%
Sika N
17:32:26 / 21.11.25 		150.80 -30.33% -45.07% -2.87% -14.32% -18.71% -34.83% -38.63%
Sonova N
17:30:38 / 21.11.25 		194.90 -34.56% -29.34% -3.85% -15.19% -16.32% -37.55% -22.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:32:28 / 21.11.25 		54.62 -1.83% 55.04
14:53 		54.22
09:01 		61.06
16.10.25 		37.25
07.04.25 		2'655'698
Alcon N
17:30:47 / 21.11.25 		61.48 0.99% 61.52
17:18 		60.30
09:00 		87.00
26.02.25 		57.68
14.10.25 		1'292'936
Geberit N
17:30:12 / 21.11.25 		624.80 1.96% 624.80
17:30 		606.00
09:00 		653.80
07.08.25 		486.50
16.01.25 		63'294
Givaudan N
17:31:10 / 21.11.25 		3'307.00 1.85% 3'334.00
16:41 		3'254.00
09:00 		4'236.00
05.06.25 		3'178.00
26.09.25 		16'877
Holcim N
17:30:12 / 21.11.25 		70.48 -1.59% 70.78
14:18 		69.52
11:22 		74.26
13.11.25 		38.43
07.04.25 		1'402'406
Kühne + Nagel N
17:30:12 / 21.11.25 		152.85 1.63% 153.35
17:08 		149.65
09:01 		218.80
10.03.25 		147.40
30.09.25 		174'232
Logitech N
17:36:06 / 21.11.25 		87.76 -0.43% 87.86
09:56 		85.40
09:00 		98.94
03.11.25 		54.58
09.04.25 		578'633
Lonza N
17:38:09 / 21.11.25 		534.80 0.91% 536.40
09:52 		525.00
09:00 		616.00
06.02.25 		467.80
07.04.25 		105'379
Nestlé N
17:39:42 / 21.11.25 		80.77 1.94% 81.29
16:31 		79.41
09:02 		91.72
24.03.25 		69.90
04.08.25 		3'179'532
Novartis N
17:34:55 / 21.11.25 		102.88 2.45% 102.98
16:41 		99.45
09:00 		106.88
09.10.25 		81.10
09.04.25 		2'975'122
Partners N
17:30:12 / 21.11.25 		917.80 0.02% 921.60
17:17 		898.80
09:01 		1'426.50
14.02.25 		898.80
21.11.25 		54'131
Richemont N
17:38:34 / 21.11.25 		163.25 -1.12% 165.55
12:24 		161.20
09:00 		187.55
14.02.25 		120.60
07.04.25 		998'718
Roche GS
17:39:38 / 21.11.25 		315.60 1.22% 315.90
09:15 		311.90
09:01 		315.90
21.11.25 		231.90
09.04.25 		1'423'814
Sika N
17:32:26 / 21.11.25 		150.80 0.30% 151.15
17:01 		149.05
09:00 		245.50
21.02.25 		147.65
18.11.25 		482'473
Sonova N
17:30:38 / 21.11.25 		194.90 0.52% 194.90
16:33 		191.85
09:11 		325.70
28.01.25 		191.85
21.11.25 		171'104
SPI 20 PR
17:30:12 / 21.11.25 		12'347.64 0.71% 12'349.36
16:07 		12'194.68
09:03 		12'901.25
03.03.25 		10'458.25
09.04.25
SPI 20 TR
17:30:12 / 21.11.25 		31'325.31 0.71% 31'329.67
16:07 		30'937.25
09:03 		31'847.08
13.11.25 		26'034.51
09.04.25
Swiss Life N
17:30:12 / 21.11.25 		862.20 0.37% 866.60
14:37 		854.20
09:00 		912.20
21.08.25 		660.00
07.04.25 		40'910
Swiss Re N
17:31:56 / 21.11.25 		138.50 0.65% 139.30
10:25 		136.45
09:00 		156.80
07.08.25 		121.75
07.04.25 		561'249
Swisscom N
17:30:12 / 21.11.25 		574.50 -0.35% 583.00
09:55 		574.50
17:30 		604.00
07.11.25 		491.00
10.04.25 		73'977
UBS N
17:32:33 / 21.11.25 		29.77 -1.94% 30.03
14:48 		29.51
09:02 		33.77
22.09.25 		20.66
07.04.25 		4'855'095
Zurich Insurance N
17:30:19 / 21.11.25 		563.80 0.97% 565.40
16:46 		554.60
09:00 		625.20
28.03.25 		519.60
11.04.25 		186'380

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%
Eurozone 50
17:30 / 21.11.25
569.00 -1.22%
L&S Dax
12:58 / 22.11.25
23'240.00 0.03%
S&P 500 (ETF SPY)
22:15 / 21.11.25
659.03 1.00%
VSMI Vola-Index
17:20 / 21.11.25
17.054 3.48%
EUR/CHF
15:08 / 22.11.25
0.9309 0.00%
USD/CHF
15:08 / 22.11.25
0.8084 0.00%
Gold 1 Uz
13:29 / 22.11.25
4'065.89 0.00%
Rohöl Brent
12:58 / 22.11.25
62.46 -0.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%

Top 5zur Gesamtübersicht

Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%
Kühne + Nagel N
17:30 / 21.11.25
152.85 1.63%

Flop 5zur Gesamtübersicht

UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
Logitech N
17:36 / 21.11.25
87.76 -0.43%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.11.25
17'342.35 0.51%

Top 5zur Gesamtübersicht

Pierer Mobility
17:32 / 21.11.25
15.660 9.51%
Hochdorf N
17:30 / 21.11.25
1.610 8.78%
Xlife Sciences N
17:30 / 21.11.25
17.400 5.14%
Coltene N
17:30 / 21.11.25
48.40 4.65%
BC Jura N
17:30 / 21.11.25
68.50 4.58%

Flop 5zur Gesamtübersicht

WISeKey N
17:30 / 21.11.25
12.220 -14.43%
Cicor N
17:38 / 21.11.25
170.00 -8.60%
Meyer Burger N
17:30 / 21.11.25
0.0600 -8.40%
INFICON HLDG N
17:30 / 21.11.25
93.90 -5.82%
Swissquote N
17:34 / 21.11.25
455.40 -5.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 21.11.25
2'033.31 0.46%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%

Flop 5zur Gesamtübersicht

VAT N
17:39 / 21.11.25
319.80 -5.16%
UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 21.11.25
2'850.09 -0.17%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Adecco N
17:30 / 21.11.25
24.30 1.93%
SIG Group N
17:33 / 21.11.25
9.005 1.69%
Straumann N
17:30 / 21.11.25
96.58 1.30%
SGS Rg
17:30 / 21.11.25
90.20 1.10%

Flop 5zur Gesamtübersicht

Swissquote N
17:34 / 21.11.25
455.40 -5.24%
VAT N
17:39 / 21.11.25
319.80 -5.16%
Accelleron N
17:30 / 21.11.25
61.80 -4.92%
Belimo N
17:33 / 21.11.25
754.00 -3.02%
DocMorris N
17:30 / 21.11.25
4.822 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
21.11.25 Alpine Select AG Kauf 0.00 8.70
21.11.25 Landis+Gyr Group AG Kauf 0.01 50.60
20.11.25 nebag ag Kauf 0.06 5.78
20.11.25 Ascom Holding AG Kauf 0.02 3.56
20.11.25 Jungfraubahn Holding AG Kauf 0.06 92.93
20.11.25 HIAG Immobilien Holding AG Verk. 5.84 109.81
20.11.25 OC Oerlikon Corporation AG Kauf 0.43 2.92
20.11.25 Jungfraubahn Holding AG Verk. 0.17 248.00
19.11.25 Cosmo Pharmaceuticals N.V. Verk. 0.03 65.90
19.11.25 Amrize Ltd Kauf 0.08 37.93
Mr Market

SIG Group holt einen Profi an Bord

Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.

20.11.2025