×

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
  • 11.05.2026 - 15:00:48
  • 12'815.24
  • 0.08%
  • 10.19
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
15:00:32 / 11.05.26
82.54 0.63% 0.52 82.54 82.56 551'541
Alcon N
15:00:34 / 11.05.26
48.90 -0.55% -0.27 48.89 48.91 1'317'415
Geberit N
15:00:15 / 11.05.26
518.60 -1.03% -5.40 518.20 518.60 28'557
Givaudan N
14:57:50 / 11.05.26
2'770.00 -0.32% -9.00 2'770.00 2'773.00 3'413
Holcim N
15:00:39 / 11.05.26
74.96 0.89% 0.66 74.92 74.96 423'888
Kühne + Nagel N
15:00:43 / 11.05.26
173.60 0.93% 1.60 173.60 173.70 48'235
Logitech N
15:00:39 / 11.05.26
85.28 1.16% 0.98 85.26 85.32 184'633
Lonza N
14:59:59 / 11.05.26
486.80 0.79% 3.80 486.90 487.20 29'914
Nestlé N
15:00:43 / 11.05.26
77.00 -0.61% -0.47 77.00 77.01 548'720
Novartis N
15:00:38 / 11.05.26
113.72 0.32% 0.36 113.74 113.78 467'531
Partners N
15:00:43 / 11.05.26
889.80 0.88% 7.80 889.60 890.00 17'497
Richemont N
15:00:31 / 11.05.26
154.00 -2.78% -4.40 153.95 154.05 213'895
Roche PS
15:00:01 / 11.05.26
318.10 0.89% 2.80 318.10 318.30 145'399
Sika N
15:00:31 / 11.05.26
142.85 -0.94% -1.35 142.85 142.95 149'903
Sonova N
15:00:46 / 11.05.26
178.90 0.22% 0.40 178.90 179.10 26'695
SPI 20 PR
15:00:51 / 11.05.26
12'815.24 0.08% 10.19
SPI 20 TR
15:00:51 / 11.05.26
33'410.25 0.16% 52.30
Swiss Life N
15:00:43 / 11.05.26
851.20 -3.21% -28.20 851.00 851.20 57'891
Swiss Re N
15:00:33 / 11.05.26
124.80 1.09% 1.35 124.75 124.85 442'996
Swisscom N
15:00:42 / 11.05.26
674.00 0.67% 4.50 674.00 674.50 14'055
UBS N
15:00:46 / 11.05.26
35.17 0.40% 0.14 35.16 35.18 1'378'432
Zurich Insurance N
14:59:55 / 11.05.26
545.60 0.96% 5.20 545.60 545.80 49'373
SPI 20 TR
33'410.25
0.16%
SPI 20 PR
12'815.24
0.08%
ABB N
82.54
0.63%
Alcon N
48.90
-0.55%
Richemont N
154.00
-2.78%
Geberit N
518.60
-1.03%
Givaudan N
2'770.00
-0.32%
Holcim N
74.96
0.89%
Kühne + Nagel N
173.60
0.93%
Logitech N
85.28
1.16%
Lonza N
486.80
0.79%
Nestlé N
77.00
-0.61%
Novartis N
113.72
0.32%
Partners N
889.80
0.88%
Roche PS
318.10
0.89%
Sika N
142.85
-0.94%
Sonova N
178.90
0.22%
Swiss Life N
851.20
-3.21%
Swiss Re N
124.80
1.09%
Swisscom N
674.00
0.67%
UBS N
35.17
0.40%
Zurich Insurance N
545.60
0.96%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
15:00:32 / 11.05.26 		82.54 38.50% 67.15% 5.25% 15.31% 16.88% 77.01% 154.56%
Swisscom N
15:00:42 / 11.05.26 		674.00 16.33% 32.71% 2.12% 1.97% -3.78% 26.69% 11.21%
Novartis N
15:00:38 / 11.05.26 		113.72 3.43% 27.80% -0.11% -5.72% -10.07% 24.04% 27.63%
Logitech N
15:00:39 / 11.05.26 		85.28 3.38% 12.34% 8.20% 16.60% 25.23% 18.12% 47.38%
SPI 20 TR
15:00:51 / 11.05.26 		33'410.25 1.55% 19.67% 0.94% 0.80% -1.34% 10.79% 21.96%
Kühne + Nagel N
15:00:43 / 11.05.26 		173.60 0.44% -17.23% 0.93% -3.04% 4.83% -6.24% -37.18%
SPI 20 PR
15:00:51 / 11.05.26 		12'815.24 -1.18% 12.93% 0.83% -0.27% -3.99% 7.30% 11.10%
Nestlé N
15:00:43 / 11.05.26 		77.00 -1.61% 3.46% -1.50% -1.40% -3.95% -10.68% -33.43%
Roche PS
15:00:01 / 11.05.26 		318.10 -3.93% 23.41% 0.51% 0.28% -11.98% 21.46% 10.98%
Swiss Life N
15:00:43 / 11.05.26 		851.20 -4.08% 25.70% -5.94% -6.85% -0.33% 2.63% 57.99%
Holcim N
15:00:39 / 11.05.26 		74.96 -4.45% 67.10% 5.94% 4.05% 5.55% 53.61% 142.66%
UBS N
15:00:46 / 11.05.26 		35.17 -5.22% 26.33% 2.78% 6.41% 8.55% 29.73% 100.46%
Swiss Re N
15:00:33 / 11.05.26 		124.80 -7.08% -5.91% -0.44% -6.31% -3.07% -15.93% 37.44%
Richemont N
15:00:31 / 11.05.26 		154.00 -7.93% 14.87% 5.41% 0.72% -1.72% -0.26% 5.18%
Lonza N
14:59:59 / 11.05.26 		486.80 -10.19% -9.85% 1.59% -5.84% -7.66% -15.46% -16.46%
Zurich Insurance N
14:59:55 / 11.05.26 		545.60 -10.20% 0.30% 0.96% -0.76% -2.15% -5.41% 25.12%
Partners N
15:00:43 / 11.05.26 		889.80 -10.22% -28.29% 2.35% 2.61% -4.85% -24.40% 3.04%
Sika N
15:00:31 / 11.05.26 		142.85 -11.32% -33.18% 0.25% 4.08% -7.30% -33.19% -42.11%
Givaudan N
14:57:50 / 11.05.26 		2'770.00 -11.67% -29.93% 0.29% -0.86% -8.88% -30.35% -12.00%
Sonova N
15:00:46 / 11.05.26 		178.90 -13.81% -39.76% 2.93% -2.40% -7.47% -32.82% -37.70%
Geberit N
15:00:15 / 11.05.26 		518.60 -15.43% 1.83% -0.31% -4.67% -18.74% -10.21% 2.22%
Alcon N
15:00:34 / 11.05.26 		48.90 -22.30% -36.06% -15.57% -20.75% -18.66% -38.92% -25.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
15:00:32 / 11.05.26 		82.54 0.63% 83.26
13:31 		82.08
11:27 		83.48
07.05.26 		58.76
20.01.26 		551'541
Alcon N
15:00:34 / 11.05.26 		48.90 -0.55% 49.05
12:37 		47.80
09:03 		68.34
26.02.26 		47.80
11.05.26 		1'317'415
Geberit N
15:00:15 / 11.05.26 		518.60 -1.03% 523.40
09:01 		515.00
12:06 		659.80
24.02.26 		511.40
05.05.26 		28'557
Givaudan N
14:57:50 / 11.05.26 		2'770.00 -0.32% 2'776.00
09:02 		2'734.00
12:44 		3'237.00
12.01.26 		2'566.00
23.03.26 		3'413
Holcim N
15:00:39 / 11.05.26 		74.96 0.89% 75.68
09:43 		74.68
13:54 		82.54
03.02.26 		60.10
09.03.26 		423'888
Kühne + Nagel N
15:00:43 / 11.05.26 		173.60 0.93% 174.30
14:31 		170.95
10:12 		200.70
24.04.26 		161.65
23.03.26 		48'235
Logitech N
15:00:39 / 11.05.26 		85.28 1.16% 86.28
09:11 		85.10
09:04 		86.28
11.05.26 		65.00
28.01.26 		184'633
Lonza N
14:59:59 / 11.05.26 		486.80 0.79% 487.70
13:34 		480.60
11:15 		585.60
28.01.26 		454.60
23.03.26 		29'914
Nestlé N
15:00:43 / 11.05.26 		77.00 -0.61% 77.56
09:17 		76.31
13:50 		84.65
02.03.26 		70.29
26.01.26 		548'720
Novartis N
15:00:38 / 11.05.26 		113.72 0.32% 114.14
09:17 		113.14
09:02 		131.00
27.02.26 		107.68
05.01.26 		467'531
Partners N
15:00:43 / 11.05.26 		889.80 0.88% 890.40
14:41 		877.60
09:32 		1'097.50
16.01.26 		776.00
23.03.26 		17'497
Richemont N
15:00:31 / 11.05.26 		154.00 -2.78% 158.20
09:03 		153.25
13:59 		180.00
15.01.26 		127.20
23.03.26 		213'895
Roche PS
15:00:01 / 11.05.26 		318.10 0.89% 318.30
14:30 		313.00
09:04 		374.90
24.02.26 		291.00
23.03.26 		145'399
Sika N
15:00:31 / 11.05.26 		142.85 -0.94% 143.90
09:01 		140.95
12:42 		166.65
12.01.26 		120.35
23.03.26 		149'903
Sonova N
15:00:46 / 11.05.26 		178.90 0.22% 179.40
09:42 		178.20
09:01 		226.20
22.01.26 		163.00
23.03.26 		26'695
SPI 20 PR
15:00:51 / 11.05.26 		12'815.24 0.08% 12'840.77
09:17 		12'770.64
13:52 		13'746.22
24.02.26 		11'781.55
23.03.26
SPI 20 TR
15:00:51 / 11.05.26 		33'410.25 0.16% 33'476.80
09:17 		33'293.98
13:52 		34'873.43
24.02.26 		30'257.44
23.03.26
Swiss Life N
15:00:43 / 11.05.26 		851.20 -3.21% 856.80
11:03 		840.00
09:04 		949.00
21.04.26 		793.00
12.03.26 		57'891
Swiss Re N
15:00:33 / 11.05.26 		124.80 1.09% 125.40
10:20 		122.85
09:04 		138.70
27.02.26 		121.05
27.01.26 		442'996
Swisscom N
15:00:42 / 11.05.26 		674.00 0.67% 676.00
10:20 		664.00
09:03 		727.00
10.03.26 		570.50
05.01.26 		14'055
UBS N
15:00:46 / 11.05.26 		35.17 0.40% 35.49
10:12 		35.08
14:48 		38.39
13.01.26 		28.25
23.03.26 		1'378'432
Zurich Insurance N
14:59:55 / 11.05.26 		545.60 0.96% 547.20
10:16 		540.20
09:05 		606.80
06.01.26 		521.00
09.03.26 		49'373

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:00 / 11.05.26
13'111.06 0.08%
Eurozone 50
15:15 / 11.05.26
609.73 -0.15%
L&S Dax
15:15 / 11.05.26
24'304.00 -0.54%
S&P 500 (ETF SPY)
02:04 / 09.05.26
737.62 0.83%
VSMI Vola-Index
15:00 / 11.05.26
18.232 1.80%
EUR/CHF
15:15 / 11.05.26
0.9164 0.17%
USD/CHF
15:15 / 11.05.26
0.7778 0.01%
Gold 1 Uz
15:15 / 11.05.26
4'721.32 0.13%
Rohöl Brent
15:15 / 11.05.26
103.08 2.39%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:00 / 11.05.26
13'111.06 0.08%

Top 5zur Gesamtübersicht

Logitech N
15:00 / 11.05.26
85.28 1.16%
Swiss Re N
15:00 / 11.05.26
124.80 1.09%
Zurich Insurance N
14:59 / 11.05.26
545.60 0.96%
Kühne + Nagel N
15:00 / 11.05.26
173.60 0.93%
Holcim N
15:00 / 11.05.26
74.96 0.89%

Flop 5zur Gesamtübersicht

Swiss Life N
15:00 / 11.05.26
851.20 -3.21%
Richemont N
15:00 / 11.05.26
154.00 -2.78%
Geberit N
15:00 / 11.05.26
518.60 -1.03%
Amrize N
14:59 / 11.05.26
40.82 -0.95%
Sika N
15:00 / 11.05.26
142.85 -0.94%
NAME INTRADAY KURS +/-%
SPI
15:00 / 11.05.26
18'585.80 0.06%

Top 5zur Gesamtübersicht

Highlight I
09:32 / 11.05.26
6.300 8.62%
ams-OSRAM I
15:00 / 11.05.26
18.490 8.13%
WISeKey N
13:59 / 11.05.26
12.280 7.16%
Huber+Suhner N
15:00 / 11.05.26
276.00 4.15%
SoftwareOne N
14:55 / 11.05.26
7.335 3.90%

Flop 5zur Gesamtübersicht

Sunrise N
15:00 / 11.05.26
42.86 -6.79%
Groupe Minoteries N
09:26 / 11.05.26
236.00 -5.60%
Comet N
15:00 / 11.05.26
337.20 -4.15%
The Swatch Group I
15:00 / 11.05.26
202.70 -3.75%
dormakaba Hldg N
15:00 / 11.05.26
53.90 -3.75%
NAME INTRADAY KURS +/-%
SLI
15:00 / 11.05.26
2'100.70 -0.02%

Top 5zur Gesamtübersicht

Logitech N
15:00 / 11.05.26
85.28 1.16%
Swiss Re N
15:00 / 11.05.26
124.80 1.09%
Helvetia Baloise N
15:00 / 11.05.26
211.80 1.05%
Zurich Insurance N
14:59 / 11.05.26
545.60 0.96%
Kühne + Nagel N
15:00 / 11.05.26
173.60 0.93%

Flop 5zur Gesamtübersicht

Swiss Life N
15:00 / 11.05.26
851.20 -3.21%
Richemont N
15:00 / 11.05.26
154.00 -2.78%
VAT N
15:00 / 11.05.26
599.40 -1.99%
Lindt PS
14:53 / 11.05.26
9'195.00 -1.50%
Geberit N
15:00 / 11.05.26
518.60 -1.03%
NAME INTRADAY KURS +/-%
SMIM
15:00 / 11.05.26
2'986.41 -0.50%

Top 5zur Gesamtübersicht

Adecco N
14:58 / 11.05.26
18.700 1.63%
Ems-Chemie N
14:47 / 11.05.26
669.50 1.21%
Helvetia Baloise N
15:00 / 11.05.26
211.80 1.05%
DocMorris N
14:59 / 11.05.26
7.100 0.92%
Julius Bär N
15:00 / 11.05.26
67.18 0.81%

Flop 5zur Gesamtübersicht

Sunrise N
15:00 / 11.05.26
42.86 -6.79%
The Swatch Group I
15:00 / 11.05.26
202.70 -3.75%
Accelleron N
14:59 / 11.05.26
85.45 -2.45%
SIG Group N
14:56 / 11.05.26
12.780 -2.14%
VAT N
15:00 / 11.05.26
599.40 -1.99%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Avolta AG Kauf 0.59 45.64
08.05.26 Medacta Group SA Kauf 0.03 138.00
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45
08.05.26 Swiss Re AG Verk. 0.86 122.22
08.05.26 Alpine Select AG Kauf 0.05 9.20
07.05.26 Peach Property Group AG Kauf 0.02 4.90
07.05.26 The Swatch Group AG Verk. 0.16 40.95
07.05.26 Straumann Holding AG Kauf 0.30 64.56
Mr Market

Die Schweizer Börse erhält einen prominenten Neuzugang

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026