×

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
  • 15.05.2026 - 17:30:36
  • 12'921.89
  • 0.05%
  • 7.05
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:37:30 / 15.05.26
82.04 -0.99% -0.82 80.70 0.0000
Alcon N
17:38:58 / 15.05.26
50.42 1.63% 0.81 50.46 50.46
Geberit N
17:30:36 / 15.05.26
502.60 -0.16% -0.80 0.0000 515.00
Givaudan N
17:32:17 / 15.05.26
2'700.00 0.63% 17.00 2'680.00 2'722.00
Holcim N
17:30:53 / 15.05.26
72.40 -5.06% -3.86 0.0000 74.86
Kühne + Nagel N
17:30:36 / 15.05.26
175.05 0.37% 0.65 172.60 0.0000
Logitech N
17:34:23 / 15.05.26
81.52 0.39% 0.32 0.0000 0.0000
Lonza N
17:30:53 / 15.05.26
469.40 -1.01% -4.80 0.0000 0.0000
Nestlé N
17:39:28 / 15.05.26
78.07 1.55% 1.19 80.00 0.0000
Novartis N
17:38:04 / 15.05.26
116.68 -0.10% -0.12 118.00 0.0000
Partners N
17:30:36 / 15.05.26
885.80 0.25% 2.20 0.0000 885.00
Richemont N
17:32:21 / 15.05.26
155.60 -0.61% -0.95 151.25 151.25
Roche PS
17:32:43 / 15.05.26
322.80 0.88% 2.80 0.0000 0.0000
Sika N
17:38:58 / 15.05.26
138.50 -1.74% -2.45 140.00 140.00
Sonova N
17:30:48 / 15.05.26
179.10 2.64% 4.60 176.50 181.00
SPI 20 PR
17:30:36 / 15.05.26
12'921.89 0.05% 7.05
SPI 20 TR
17:30:36 / 15.05.26
33'698.17 0.05% 18.37
Swiss Life N
17:37:05 / 15.05.26
848.20 1.27% 10.60 0.0000 0.0000
Swiss Re N
17:39:11 / 15.05.26
121.45 1.67% 2.00 123.00 0.0000
Swisscom N
17:30:36 / 15.05.26
676.00 -0.29% -2.00 665.00 679.00
UBS N
17:35:02 / 15.05.26
35.97 -0.69% -0.25 35.84 0.0000
Zurich Insurance N
17:38:54 / 15.05.26
565.60 0.46% 2.60 568.00 0.0000
SPI 20 TR
33'698.17
0.05%
SPI 20 PR
12'921.89
0.05%
ABB N
82.04
-0.99%
Alcon N
50.42
1.63%
Richemont N
155.60
-0.61%
Geberit N
502.60
-0.16%
Givaudan N
2'700.00
0.63%
Holcim N
72.40
-5.06%
Kühne + Nagel N
175.05
0.37%
Logitech N
81.52
0.39%
Lonza N
469.40
-1.01%
Nestlé N
78.07
1.55%
Novartis N
116.68
-0.10%
Partners N
885.80
0.25%
Roche PS
322.80
0.88%
Sika N
138.50
-1.74%
Sonova N
179.10
2.64%
Swiss Life N
848.20
1.27%
Swiss Re N
121.45
1.67%
Swisscom N
676.00
-0.29%
UBS N
35.97
-0.69%
Zurich Insurance N
565.60
0.46%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:37:30 / 15.05.26 		82.04 39.92% 68.86% 0.02% 8.69% 16.73% 72.35% 150.18%
Swisscom N
17:30:36 / 15.05.26 		676.00 17.81% 34.39% 0.97% 3.92% -3.91% 22.46% 14.84%
Novartis N
17:38:04 / 15.05.26 		116.68 6.57% 31.68% 2.93% -1.80% -7.73% 27.56% 33.18%
SPI 20 TR
17:30:36 / 15.05.26 		33'698.17 2.43% 20.83% 1.02% -0.62% -1.95% 10.57% 23.39%
Kühne + Nagel N
17:30:36 / 15.05.26 		175.05 1.84% -16.07% 1.77% -5.71% -2.04% -10.00% -33.54%
SPI 20 PR
17:30:36 / 15.05.26 		12'921.89 -0.36% 13.90% 0.91% -1.54% -4.61% 7.18% 12.43%
Logitech N
17:34:23 / 15.05.26 		81.52 -0.42% 8.21% -3.30% 3.40% 16.79% 13.03% 43.26%
Holcim N
17:30:53 / 15.05.26 		72.40 -1.93% 71.51% -2.56% -2.22% -1.84% 44.71% 156.92%
UBS N
17:35:02 / 15.05.26 		35.97 -2.00% 30.62% 2.68% 4.41% 9.66% 29.62% 110.15%
Nestlé N
17:39:28 / 15.05.26 		78.07 -2.36% 2.67% 0.77% -1.20% -3.51% -9.72% -33.14%
Roche PS
17:32:43 / 15.05.26 		322.80 -2.50% 25.24% 2.38% 0.88% -12.23% 24.30% 12.38%
Zurich Insurance N
17:38:54 / 15.05.26 		565.60 -6.45% 4.49% 4.66% 1.04% -0.39% -2.92% 31.79%
Swiss Life N
17:37:05 / 15.05.26 		848.20 -8.64% 19.73% -3.55% -9.77% -2.51% 4.95% 57.09%
Richemont N
17:32:21 / 15.05.26 		155.60 -9.01% 13.52% -1.77% -2.75% -4.13% -6.07% 1.20%
Partners N
17:30:36 / 15.05.26 		885.80 -10.06% -28.16% 0.43% -6.68% -4.57% -25.09% 3.54%
Swiss Re N
17:39:11 / 15.05.26 		121.45 -10.09% -8.96% -1.62% -7.68% -6.00% -18.16% 32.72%
Lonza N
17:30:53 / 15.05.26 		469.40 -11.83% -11.50% -2.82% -13.62% -12.49% -18.17% -17.47%
Sika N
17:38:58 / 15.05.26 		138.50 -13.31% -34.68% -3.95% -11.90% -12.42% -37.33% -43.84%
Givaudan N
17:32:17 / 15.05.26 		2'700.00 -14.72% -32.35% -2.84% -8.91% -10.89% -33.99% -15.26%
Sonova N
17:30:48 / 15.05.26 		179.10 -15.74% -41.11% 0.34% -6.48% -8.62% -36.65% -37.68%
Geberit N
17:30:36 / 15.05.26 		502.60 -18.75% -2.18% -4.08% -10.31% -22.51% -16.95% 0.48%
Alcon N
17:38:58 / 15.05.26 		50.42 -21.60% -35.49% 2.54% -21.10% -21.56% -32.67% -30.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:37:30 / 15.05.26 		82.04 -0.99% 82.04
17:30 		80.78
15:34 		83.70
12.05.26 		58.76
20.01.26 		3'121'501
Alcon N
17:38:58 / 15.05.26 		50.42 1.63% 51.12
15:34 		50.02
09:01 		68.34
26.02.26 		47.80
11.05.26 		1'665'702
Geberit N
17:30:36 / 15.05.26 		502.60 -0.16% 508.20
12:52 		499.00
15:46 		659.80
24.02.26 		499.00
15.05.26 		112'283
Givaudan N
17:32:17 / 15.05.26 		2'700.00 0.63% 2'710.00
09:04 		2'671.00
09:50 		3'237.00
12.01.26 		2'566.00
23.03.26 		18'926
Holcim N
17:30:53 / 15.05.26 		72.40 -5.06% 75.72
09:01 		72.40
17:30 		82.54
03.02.26 		60.10
09.03.26 		1'966'226
Kühne + Nagel N
17:30:36 / 15.05.26 		175.05 0.37% 175.20
17:07 		172.40
11:43 		200.70
24.04.26 		161.65
23.03.26 		144'805
Logitech N
17:34:23 / 15.05.26 		81.52 0.39% 81.52
17:30 		77.98
09:13 		86.28
11.05.26 		65.00
28.01.26 		921'690
Lonza N
17:30:53 / 15.05.26 		469.40 -1.01% 477.50
09:09 		466.30
16:14 		585.60
28.01.26 		454.60
23.03.26 		151'648
Nestlé N
17:39:28 / 15.05.26 		78.07 1.55% 78.07
17:30 		77.16
09:06 		84.65
02.03.26 		70.29
26.01.26 		3'624'300
Novartis N
17:38:04 / 15.05.26 		116.68 -0.10% 118.34
09:55 		116.68
17:30 		131.00
27.02.26 		107.68
05.01.26 		2'657'573
Partners N
17:30:36 / 15.05.26 		885.80 0.25% 892.80
15:31 		872.00
11:50 		1'097.50
16.01.26 		776.00
23.03.26 		73'090
Richemont N
17:32:21 / 15.05.26 		155.60 -0.61% 157.10
09:03 		154.55
14:45 		180.00
15.01.26 		127.20
23.03.26 		847'670
Roche PS
17:32:43 / 15.05.26 		322.80 0.88% 327.60
13:11 		320.30
09:01 		374.90
24.02.26 		291.00
23.03.26 		970'056
Sika N
17:38:58 / 15.05.26 		138.50 -1.74% 141.60
09:01 		136.95
16:04 		166.65
12.01.26 		120.35
23.03.26 		522'621
Sonova N
17:30:48 / 15.05.26 		179.10 2.64% 179.50
17:12 		175.50
09:01 		226.20
22.01.26 		163.00
23.03.26 		156'399
SPI 20 PR
17:30:36 / 15.05.26 		12'921.89 0.05% 13'004.77
09:55 		12'891.64
14:45 		13'746.22
24.02.26 		11'781.55
23.03.26
SPI 20 TR
17:30:36 / 15.05.26 		33'698.17 0.05% 33'914.30
09:55 		33'619.28
14:45 		34'873.43
24.02.26 		30'257.44
23.03.26
Swiss Life N
17:37:05 / 15.05.26 		848.20 1.27% 854.00
16:01 		838.60
09:02 		949.00
21.04.26 		793.00
12.03.26 		113'657
Swiss Re N
17:39:11 / 15.05.26 		121.45 1.67% 122.55
09:02 		120.70
12:28 		138.70
27.02.26 		118.95
12.05.26 		1'246'607
Swisscom N
17:30:36 / 15.05.26 		676.00 -0.29% 682.00
09:20 		670.00
14:30 		727.00
10.03.26 		570.50
05.01.26 		64'079
UBS N
17:35:02 / 15.05.26 		35.97 -0.69% 36.42
09:01 		35.57
14:31 		38.39
13.01.26 		28.25
23.03.26 		5'666'621
Zurich Insurance N
17:38:54 / 15.05.26 		565.60 0.46% 572.00
09:16 		561.80
14:51 		606.80
06.01.26 		521.00
09.03.26 		441'265

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.05.26
13'220.17 0.05%
Eurozone 50
17:30 / 15.05.26
602.28 -1.87%
L&S Dax
12:58 / 16.05.26
23'830.00 0.00%
S&P 500 (ETF SPY)
02:04 / 16.05.26
739.17 -1.20%
VSMI Vola-Index
17:20 / 15.05.26
18.823 5.24%
EUR/CHF
23:00 / 15.05.26
0.9145 -0.01%
USD/CHF
17:44 / 16.05.26
0.7876 0.09%
Gold 1 Uz
11:04 / 16.05.26
4'537.77 0.00%
Rohöl Brent
12:03 / 16.05.26
109.39 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.05.26
13'220.17 0.05%

Top 5zur Gesamtübersicht

Swiss Re N
17:39 / 15.05.26
121.45 1.67%
Alcon N
17:38 / 15.05.26
50.42 1.63%
Nestlé N
17:39 / 15.05.26
78.07 1.55%
Swiss Life N
17:37 / 15.05.26
848.20 1.27%
Roche PS
17:32 / 15.05.26
322.80 0.88%

Flop 5zur Gesamtübersicht

Holcim N
17:30 / 15.05.26
72.40 -5.06%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Sika N
17:38 / 15.05.26
138.50 -1.74%
Lonza N
17:30 / 15.05.26
469.40 -1.01%
ABB N
17:37 / 15.05.26
82.04 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:40 / 15.05.26
18'681.02 -0.02%

Top 5zur Gesamtübersicht

WISeKey N
17:39 / 15.05.26
14.180 12.01%
Relief Therapeutics N
17:30 / 15.05.26
0.4265 10.78%
EvoNext Hldgs N
17:30 / 15.05.26
1.270 7.17%
Xlife Sciences N
17:30 / 15.05.26
21.40 6.47%
Also N
17:30 / 15.05.26
173.80 6.36%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 15.05.26
0.0630 -11.27%
Addex N
17:30 / 15.05.26
0.0450 -6.25%
Curatis Holding N
17:30 / 15.05.26
22.60 -5.83%
Holcim N
17:30 / 15.05.26
72.40 -5.06%
Bellevue N
17:30 / 15.05.26
7.200 -4.00%
NAME INTRADAY KURS +/-%
SLI
17:30 / 15.05.26
2'101.76 -0.21%

Top 5zur Gesamtübersicht

Sonova N
17:30 / 15.05.26
179.10 2.64%
Swiss Re N
17:39 / 15.05.26
121.45 1.67%
Alcon N
17:38 / 15.05.26
50.42 1.63%
Nestlé N
17:39 / 15.05.26
78.07 1.55%
Swiss Life N
17:37 / 15.05.26
848.20 1.27%

Flop 5zur Gesamtübersicht

Holcim N
17:30 / 15.05.26
72.40 -5.06%
Sandoz Group N
17:31 / 15.05.26
65.48 -3.36%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Sika N
17:38 / 15.05.26
138.50 -1.74%
Lindt PS
17:30 / 15.05.26
9'110.00 -1.41%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 15.05.26
2'953.74 -0.43%

Top 5zur Gesamtübersicht

Sonova N
17:30 / 15.05.26
179.10 2.64%
Temenos N
17:30 / 15.05.26
71.45 2.36%
Medacta N
17:30 / 15.05.26
138.40 2.22%
Clariant N
17:30 / 15.05.26
7.565 2.09%
SGS Rg
17:30 / 15.05.26
85.72 1.23%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:31 / 15.05.26
65.48 -3.36%
SIG Group N
17:30 / 15.05.26
11.880 -2.94%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Dottikon ES N
17:30 / 15.05.26
357.50 -2.59%
Accelleron N
17:30 / 15.05.26
84.75 -2.31%

Management Transaktionen

Titel Typ Mio. Kurs
15.05.26 Medacta Group SA Verk. 0.03 137.60
13.05.26 Forbo Holding AG Kauf 0.21 710.00
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 CPH Group AG Kauf 0.00 58.73
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 WISeKey International Holding AG Kauf 0.10 12.68
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
12.05.26 CPH Group AG Kauf 0.00 59.51
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026