×

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
  • 15.01.2026 - 15:53:13
  • 13'194.20
  • 0.25%
  • 33.16
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
15:51:57 / 15.01.26
61.44 2.06% 1.24 61.42 61.44 724'723
Alcon N
15:52:50 / 15.01.26
63.60 -0.22% -0.14 63.60 63.62 315'197
Geberit N
15:52:37 / 15.01.26
605.00 -5.08% -32.40 604.40 605.00 106'080
Givaudan N
15:52:12 / 15.01.26
3'210.00 -0.31% -10.00 3'210.00 3'213.00 5'201
Holcim N
15:52:29 / 15.01.26
78.98 -0.10% -0.08 78.92 78.98 289'087
Kühne + Nagel N
15:52:46 / 15.01.26
184.95 -0.91% -1.70 185.00 185.10 132'441
Logitech N
15:53:03 / 15.01.26
77.26 -0.69% -0.54 77.22 77.28 176'918
Lonza N
15:53:04 / 15.01.26
565.20 1.29% 7.20 565.00 565.40 31'986
Nestlé N
15:53:11 / 15.01.26
76.49 -0.08% -0.06 76.48 76.50 983'362
Novartis N
15:53:06 / 15.01.26
115.88 -0.16% -0.18 115.88 115.90 823'919
Partners N
15:52:55 / 15.01.26
1'081.50 6.81% 69.00 1'081.00 1'081.50 58'639
Richemont N
15:52:18 / 15.01.26
171.05 -2.15% -3.75 171.05 171.10 746'981
Roche GS
15:52:49 / 15.01.26
347.20 0.90% 3.10 347.20 347.30 294'105
Sika N
15:53:08 / 15.01.26
152.80 1.23% 1.85 152.75 152.85 215'457
Sonova N
15:53:07 / 15.01.26
220.90 -0.45% -1.00 220.80 221.00 34'713
SPI 20 PR
15:53:13 / 15.01.26
13'194.20 0.25% 33.16
SPI 20 TR
15:53:13 / 15.01.26
33'472.99 0.25% 84.14
Swiss Life N
15:52:51 / 15.01.26
874.20 0.30% 2.60 874.20 874.40 23'805
Swiss Re N
15:52:50 / 15.01.26
127.95 0.27% 0.35 127.90 127.95 336'561
Swisscom N
15:53:02 / 15.01.26
595.00 -0.08% -0.50 595.00 595.50 21'398
UBS N
15:53:12 / 15.01.26
37.80 0.13% 0.05 37.78 37.80 1'441'157
Zurich Insurance N
15:52:39 / 15.01.26
580.00 0.42% 2.40 579.60 580.00 89'177
SPI 20 TR
33'472.99
0.25%
SPI 20 PR
13'194.20
0.25%
ABB N
61.44
2.06%
Alcon N
63.60
-0.22%
Richemont N
171.05
-2.15%
Geberit N
605.00
-5.08%
Givaudan N
3'210.00
-0.31%
Holcim N
78.98
-0.10%
Kühne + Nagel N
184.95
-0.91%
Logitech N
77.26
-0.69%
Lonza N
565.20
1.29%
Nestlé N
76.49
-0.08%
Novartis N
115.88
-0.16%
Partners N
1'081.50
6.81%
Roche GS
347.20
0.90%
Sika N
152.80
1.23%
Sonova N
220.90
-0.45%
Swiss Life N
874.20
0.30%
Swiss Re N
127.95
0.27%
Swisscom N
595.00
-0.08%
UBS N
37.80
0.13%
Zurich Insurance N
580.00
0.42%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Kühne + Nagel N
15:52:46 / 15.01.26 		184.95 8.99% -10.18% 6.63% 6.51% 18.56% -8.26% -15.16%
Sonova N
15:53:07 / 15.01.26 		220.90 7.15% -25.11% 4.54% 6.97% -3.24% -27.29% -5.37%
Novartis N
15:53:06 / 15.01.26 		115.88 5.89% 30.85% 1.86% 7.56% 10.87% 27.92% 44.91%
Roche GS
15:52:49 / 15.01.26 		347.20 4.84% 34.68% 2.30% 8.67% 27.84% 29.26% 17.96%
Lonza N
15:53:04 / 15.01.26 		565.20 3.76% 4.14% 2.39% 6.60% -1.53% 3.18% 13.83%
Swisscom N
15:53:02 / 15.01.26 		595.00 3.48% 18.04% 0.76% 5.31% 1.28% 16.21% 10.77%
Partners N
15:52:55 / 15.01.26 		1'081.50 3.06% -17.68% 7.77% 10.65% 10.49% -17.94% 17.24%
Geberit N
15:52:37 / 15.01.26 		605.00 2.87% 23.86% -4.93% -2.61% -1.24% 22.57% 28.46%
Givaudan N
15:52:12 / 15.01.26 		3'210.00 2.35% -18.81% 1.49% 2.07% -9.42% -17.71% 8.31%
UBS N
15:53:12 / 15.01.26 		37.80 2.14% 36.13% -0.21% 3.00% 24.34% 24.96% 96.77%
SPI 20 TR
15:53:13 / 15.01.26 		33'472.99 1.74% 19.78% 1.11% 2.76% 7.50% 16.66% 28.73%
SPI 20 PR
15:53:13 / 15.01.26 		13'194.20 1.74% 16.07% 1.11% 2.76% 7.50% 13.04% 17.15%
Holcim N
15:52:29 / 15.01.26 		78.98 1.67% 77.81% -0.13% 3.21% 16.11% 81.58% 207.23%
ABB N
15:51:57 / 15.01.26 		61.44 1.65% 22.68% 3.71% 5.71% 4.92% 23.72% 94.44%
Richemont N
15:52:18 / 15.01.26 		171.05 1.60% 26.76% -1.78% 0.85% 5.65% 5.72% 26.57%
Alcon N
15:52:50 / 15.01.26 		63.60 0.73% -17.11% -1.49% -0.13% 4.36% -16.80% -6.59%
Nestlé N
15:53:11 / 15.01.26 		76.49 -2.78% 2.23% 2.86% -4.24% -5.15% 3.50% -32.83%
Swiss Re N
15:52:50 / 15.01.26 		127.95 -3.95% -2.74% -0.89% -1.69% -14.36% -5.36% 37.74%
Zurich Insurance N
15:52:39 / 15.01.26 		580.00 -4.02% 7.20% -1.59% -2.09% 2.08% 8.09% 29.83%
Logitech N
15:53:03 / 15.01.26 		77.26 -4.59% 3.68% 1.23% -8.74% -12.40% -3.67% 53.51%
Swiss Life N
15:52:51 / 15.01.26 		874.20 -4.93% 24.59% -3.76% -3.66% 0.41% 21.65% 67.10%
Sika N
15:53:08 / 15.01.26 		152.80 -7.16% -30.05% -5.97% -6.66% -13.65% -31.20% -38.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
15:51:57 / 15.01.26 		61.44 2.06% 61.50
09:14 		60.64
09:00 		61.54
05.01.26 		59.22
08.01.26 		724'723
Alcon N
15:52:50 / 15.01.26 		63.60 -0.22% 64.34
09:01 		63.38
15:44 		65.70
07.01.26 		61.92
05.01.26 		315'197
Geberit N
15:52:37 / 15.01.26 		605.00 -5.08% 641.60
09:03 		602.60
09:31 		645.00
08.01.26 		602.60
15.01.26 		106'080
Givaudan N
15:52:12 / 15.01.26 		3'210.00 -0.31% 3'235.00
15:24 		3'200.00
11:03 		3'237.00
12.01.26 		3'058.00
05.01.26 		5'201
Holcim N
15:52:29 / 15.01.26 		78.98 -0.10% 79.22
12:31 		78.20
09:36 		80.30
09.01.26 		76.84
05.01.26 		289'087
Kühne + Nagel N
15:52:46 / 15.01.26 		184.95 -0.91% 186.85
09:50 		180.55
12:28 		191.80
14.01.26 		170.50
05.01.26 		132'441
Logitech N
15:53:03 / 15.01.26 		77.26 -0.69% 77.86
09:16 		76.70
11:30 		81.34
05.01.26 		74.64
08.01.26 		176'918
Lonza N
15:53:04 / 15.01.26 		565.20 1.29% 569.00
13:52 		557.00
09:00 		572.60
13.01.26 		522.20
05.01.26 		31'986
Nestlé N
15:53:11 / 15.01.26 		76.49 -0.08% 76.93
14:53 		76.15
09:02 		78.30
05.01.26 		73.67
08.01.26 		983'362
Novartis N
15:53:06 / 15.01.26 		115.88 -0.16% 116.78
10:35 		115.60
15:46 		116.78
15.01.26 		107.68
05.01.26 		823'919
Partners N
15:52:55 / 15.01.26 		1'081.50 6.81% 1'086.50
15:05 		1'043.00
09:00 		1'086.50
15.01.26 		991.00
08.01.26 		58'639
Richemont N
15:52:18 / 15.01.26 		171.05 -2.15% 180.00
09:00 		168.80
10:12 		180.00
15.01.26 		166.70
07.01.26 		746'981
Roche GS
15:52:49 / 15.01.26 		347.20 0.90% 348.30
14:52 		342.90
09:01 		348.30
15.01.26 		323.20
05.01.26 		294'105
Sika N
15:53:08 / 15.01.26 		152.80 1.23% 153.25
15:36 		150.90
09:16 		166.65
12.01.26 		148.70
13.01.26 		215'457
Sonova N
15:53:07 / 15.01.26 		220.90 -0.45% 223.50
09:35 		219.60
11:39 		224.30
14.01.26 		203.70
05.01.26 		34'713
SPI 20 PR
15:53:13 / 15.01.26 		13'194.20 0.25% 13'223.43
14:52 		13'173.24
10:11 		13'223.43
15.01.26 		12'841.40
05.01.26
SPI 20 TR
15:53:13 / 15.01.26 		33'472.99 0.25% 33'547.13
14:52 		33'419.81
10:11 		33'547.13
15.01.26 		32'577.93
05.01.26
Swiss Life N
15:52:51 / 15.01.26 		874.20 0.30% 875.20
15:51 		866.00
13:09 		942.40
06.01.26 		858.60
14.01.26 		23'805
Swiss Re N
15:52:50 / 15.01.26 		127.95 0.27% 128.70
11:27 		127.05
12:53 		131.35
06.01.26 		124.55
14.01.26 		336'561
Swisscom N
15:53:02 / 15.01.26 		595.00 -0.08% 596.50
15:24 		588.50
09:22 		596.50
15.01.26 		570.50
05.01.26 		21'398
UBS N
15:53:12 / 15.01.26 		37.80 0.13% 37.91
09:00 		37.39
14:32 		38.39
13.01.26 		37.12
05.01.26 		1'441'157
Zurich Insurance N
15:52:39 / 15.01.26 		580.00 0.42% 581.40
11:27 		576.20
09:14 		606.80
06.01.26 		565.00
14.01.26 		89'177

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:53 / 15.01.26
13'498.65 0.25%
Eurozone 50
16:08 / 15.01.26
624.30 0.42%
L&S Dax
16:08 / 15.01.26
25'297.00 0.00%
S&P 500 (ETF SPY)
15:53 / 15.01.26
693.45 0.44%
VSMI Vola-Index
15:53 / 15.01.26
12.655 -6.31%
EUR/CHF
16:08 / 15.01.26
0.9325 0.12%
USD/CHF
16:08 / 15.01.26
0.8034 0.43%
Gold 1 Uz
16:08 / 15.01.26
4'608.08 -0.40%
Rohöl Brent
16:08 / 15.01.26
63.72 -2.73%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:53 / 15.01.26
13'498.65 0.25%

Top 5zur Gesamtübersicht

Partners N
15:52 / 15.01.26
1'081.50 6.81%
ABB N
15:51 / 15.01.26
61.44 2.06%
Amrize N
15:53 / 15.01.26
44.17 1.38%
Lonza N
15:53 / 15.01.26
565.20 1.29%
Sika N
15:53 / 15.01.26
152.85 1.26%

Flop 5zur Gesamtübersicht

Geberit N
15:53 / 15.01.26
604.40 -5.18%
Richemont N
15:52 / 15.01.26
171.05 -2.15%
Kühne + Nagel N
15:52 / 15.01.26
184.95 -0.91%
Logitech N
15:53 / 15.01.26
77.26 -0.69%
Givaudan N
15:52 / 15.01.26
3'210.00 -0.31%
NAME INTRADAY KURS +/-%
SPI
15:51 / 15.01.26
18'614.21 0.38%

Top 5zur Gesamtübersicht

Ascom N
15:53 / 15.01.26
4.200 17.32%
VAT N
15:53 / 15.01.26
499.30 14.89%
INFICON HLDG N
15:52 / 15.01.26
112.40 7.05%
Sulzer N
15:50 / 15.01.26
170.40 6.90%
Partners N
15:52 / 15.01.26
1'081.50 6.81%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
14:27 / 15.01.26
0.7820 -9.07%
Curatis Holding N
15:19 / 15.01.26
16.000 -5.33%
Addex N
10:36 / 15.01.26
0.0534 -5.32%
Geberit N
15:53 / 15.01.26
604.40 -5.18%
Idorsia N
15:47 / 15.01.26
3.625 -4.98%
NAME INTRADAY KURS +/-%
SLI
15:53 / 15.01.26
2'182.18 0.38%

Top 5zur Gesamtübersicht

VAT N
15:53 / 15.01.26
499.30 14.89%
Partners N
15:52 / 15.01.26
1'081.50 6.81%
ABB N
15:51 / 15.01.26
61.44 2.06%
Amrize N
15:53 / 15.01.26
44.17 1.38%
Lonza N
15:53 / 15.01.26
565.20 1.29%

Flop 5zur Gesamtübersicht

Geberit N
15:53 / 15.01.26
604.40 -5.18%
Richemont N
15:52 / 15.01.26
171.05 -2.15%
Straumann N
15:53 / 15.01.26
98.12 -1.57%
Galderma Group N
15:52 / 15.01.26
159.90 -1.05%
Kühne + Nagel N
15:52 / 15.01.26
184.95 -0.91%
NAME INTRADAY KURS +/-%
SMIM
15:53 / 15.01.26
3'082.53 0.87%

Top 5zur Gesamtübersicht

VAT N
15:53 / 15.01.26
499.30 14.89%
Belimo N
15:53 / 15.01.26
882.50 5.00%
Swiss Prime Site N
15:50 / 15.01.26
126.00 2.52%
PSP N
15:47 / 15.01.26
147.00 2.23%
Accelleron N
15:51 / 15.01.26
64.40 2.22%

Flop 5zur Gesamtübersicht

SIG Group N
15:47 / 15.01.26
12.220 -2.24%
The Swatch Group I
15:52 / 15.01.26
177.70 -1.77%
Straumann N
15:53 / 15.01.26
98.12 -1.57%
DocMorris N
15:51 / 15.01.26
5.950 -1.33%
Dottikon ES N
15:51 / 15.01.26
360.00 -1.23%

Management Transaktionen

Titel Typ Mio. Kurs
15.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.20
14.01.26 Alpine Select AG Kauf 0.01 9.00
14.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.05 106.40
14.01.26 Alpine Select AG Kauf 0.04 9.00
13.01.26 Compagnie Financière Tradition SA Verk. 0.22 290.00
13.01.26 Sonova Holding AG Kauf 0.06 214.38
13.01.26 Cosmo Pharmaceuticals N.V. Verk. 0.11 107.00
13.01.26 Alpine Select AG Kauf 0.01 9.00
13.01.26 Montana Aerospace AG Verk. 0.03 6.79
12.01.26 Curatis Holding AG Verk. 0.00 17.10
Mr Market

Julius Bär steigt in neue Höhen auf

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026