×

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
  • 30.04.2026 - 17:31:54
  • 12'839.89
  • 0.80%
  • 102.02
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:32:04 / 30.04.26
78.44 2.30% 1.76 0.0000 0.0000 1'999'234
Alcon N
17:31:54 / 30.04.26
58.22 0.48% 0.28 57.50 59.64 1'261'764
Geberit N
17:31:54 / 30.04.26
527.20 0.04% 0.20 535.00 535.00 88'714
Givaudan N
17:36:48 / 30.04.26
2'785.00 -0.18% -5.00 2'760.00 2'813.00 16'191
Holcim N
17:31:55 / 30.04.26
72.48 -0.19% -0.14 73.00 71.80 1'447'074
Kühne + Nagel N
17:31:54 / 30.04.26
182.70 0.44% 0.80 181.60 188.60 197'488
Logitech N
17:31:54 / 30.04.26
76.74 -0.36% -0.28 76.00 77.50 481'214
Lonza N
17:31:54 / 30.04.26
479.20 1.10% 5.20 484.00 484.00 136'012
Nestlé N
17:34:55 / 30.04.26
79.05 -0.32% -0.25 0.0000 0.0000 2'907'591
Novartis N
17:35:18 / 30.04.26
115.90 2.26% 2.56 0.0000 0.0000 3'162'052
Partners N
17:35:31 / 30.04.26
848.00 -0.19% -1.60 0.0000 0.0000 203'416
Richemont N
17:32:04 / 30.04.26
148.50 1.75% 2.55 147.75 147.75 737'317
Roche PS
17:31:54 / 30.04.26
318.40 0.35% 1.10 318.40 0.0000 885'552
Sika N
17:32:09 / 30.04.26
143.70 0.49% 0.70 144.00 144.25 374'160
Sonova N
17:32:03 / 30.04.26
171.20 0.23% 0.40 172.00 179.00 132'350
SPI 20 PR
17:31:54 / 30.04.26
12'839.89 0.80% 102.02
SPI 20 TR
17:31:54 / 30.04.26
33'437.00 0.80% 265.67
Swiss Life N
17:31:54 / 30.04.26
916.80 0.95% 8.60 909.00 925.00 64'501
Swiss Re N
17:31:54 / 30.04.26
125.95 1.29% 1.60 127.00 126.80 954'521
Swisscom N
17:31:54 / 30.04.26
661.50 1.61% 10.50 651.00 665.00 73'191
UBS N
17:31:54 / 30.04.26
34.50 0.44% 0.15 34.50 0.0000 6'034'888
Zurich Insurance N
17:31:54 / 30.04.26
543.80 1.12% 6.00 0.0000 0.0000 220'911
SPI 20 TR
33'437.00
0.80%
SPI 20 PR
12'839.89
0.80%
ABB N
78.44
2.30%
Alcon N
58.22
0.48%
Richemont N
148.50
1.75%
Geberit N
527.20
0.04%
Givaudan N
2'785.00
-0.18%
Holcim N
72.48
-0.19%
Kühne + Nagel N
182.70
0.44%
Logitech N
76.74
-0.36%
Lonza N
479.20
1.10%
Nestlé N
79.05
-0.32%
Novartis N
115.90
2.26%
Partners N
848.00
-0.19%
Roche PS
318.40
0.35%
Sika N
143.70
0.49%
Sonova N
171.20
0.23%
Swiss Life N
916.80
0.95%
Swiss Re N
125.95
1.29%
Swisscom N
661.50
1.61%
UBS N
34.50
0.44%
Zurich Insurance N
543.80
1.12%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:32:04 / 30.04.26 		78.44 29.48% 56.27% 0.44% 19.14% 18.06% 77.54% 138.73%
Swisscom N
17:31:54 / 30.04.26 		661.50 13.12% 29.04% -0.45% -1.49% -0.08% 18.36% 6.20%
Kühne + Nagel N
17:31:54 / 30.04.26 		182.70 6.22% -12.46% -5.99% -2.43% -2.84% -3.68% -31.07%
Novartis N
17:35:18 / 30.04.26 		115.90 3.41% 27.78% -0.33% -5.93% -2.83% 20.84% 31.22%
SPI 20 TR
17:31:54 / 30.04.26 		33'437.00 1.63% 19.00% -0.83% 2.51% 0.14% 10.97% 23.07%
Nestlé N
17:34:55 / 30.04.26 		79.05 0.71% 5.90% -1.18% 0.87% 0.79% -9.62% -30.75%
Swiss Life N
17:31:54 / 30.04.26 		916.80 -0.94% 29.82% -2.18% 3.80% 5.94% 10.49% 54.77%
SPI 20 PR
17:31:54 / 30.04.26 		12'839.89 -0.99% 12.34% -0.84% 1.19% -2.45% 7.55% 12.06%
Roche PS
17:31:54 / 30.04.26 		318.40 -3.32% 24.19% -2.00% 0.13% -11.24% 17.82% 13.18%
Logitech N
17:31:54 / 30.04.26 		76.74 -5.54% 2.64% 1.97% 4.66% 10.61% 24.15% 46.65%
Swiss Re N
17:31:54 / 30.04.26 		125.95 -6.40% -5.22% -2.74% -4.80% -1.29% -15.84% 38.60%
Holcim N
17:31:55 / 30.04.26 		72.48 -6.61% 63.33% 0.83% 7.86% -2.42% 55.77% 142.57%
UBS N
17:31:54 / 30.04.26 		34.50 -7.06% 23.87% 5.76% 9.77% 1.47% 38.01% 90.15%
Alcon N
17:31:54 / 30.04.26 		58.22 -8.44% -24.66% -2.77% -3.48% -5.09% -27.27% -10.61%
Zurich Insurance N
17:31:54 / 30.04.26 		543.80 -10.63% -0.19% -0.91% -4.73% -5.26% -7.66% 24.55%
Givaudan N
17:36:48 / 30.04.26 		2'785.00 -11.32% -29.65% -1.28% 2.62% -9.67% -29.93% -10.63%
Lonza N
17:31:54 / 30.04.26 		479.20 -11.86% -11.53% -3.99% -6.44% -7.53% -19.47% -14.41%
Sika N
17:32:09 / 30.04.26 		143.70 -12.05% -33.73% -2.58% 9.36% -7.11% -30.52% -41.73%
Partners N
17:35:31 / 30.04.26 		848.00 -13.52% -30.93% -9.05% -2.08% -12.27% -21.00% -1.58%
Geberit N
17:31:54 / 30.04.26 		527.20 -14.95% 2.41% -1.97% -0.57% -15.00% -7.58% 3.99%
Richemont N
17:32:04 / 30.04.26 		148.50 -15.17% 5.84% -1.49% 3.92% -4.10% 0.48% -0.68%
Sonova N
17:32:03 / 30.04.26 		171.20 -17.53% -42.36% -2.56% -4.76% -18.01% -32.60% -39.39%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:32:04 / 30.04.26 		78.44 2.30% 78.72
17:01 		75.82
09:00 		78.82
22.04.26 		58.76
20.01.26 		1'999'234
Alcon N
17:31:54 / 30.04.26 		58.22 0.48% 58.22
17:31 		56.92
09:01 		68.34
26.02.26 		56.44
23.03.26 		1'261'764
Geberit N
17:31:54 / 30.04.26 		527.20 0.04% 531.60
14:39 		521.80
09:01 		659.80
24.02.26 		515.40
23.03.26 		88'714
Givaudan N
17:36:48 / 30.04.26 		2'785.00 -0.18% 2'785.00
17:31 		2'746.00
09:43 		3'237.00
12.01.26 		2'566.00
23.03.26 		16'191
Holcim N
17:31:55 / 30.04.26 		72.48 -0.19% 73.02
14:15 		71.32
09:00 		82.54
03.02.26 		60.10
09.03.26 		1'447'074
Kühne + Nagel N
17:31:54 / 30.04.26 		182.70 0.44% 184.00
16:31 		178.60
09:00 		200.70
24.04.26 		161.65
23.03.26 		197'488
Logitech N
17:31:54 / 30.04.26 		76.74 -0.36% 77.52
09:13 		76.00
15:49 		81.34
05.01.26 		65.00
28.01.26 		481'214
Lonza N
17:31:54 / 30.04.26 		479.20 1.10% 480.50
17:16 		470.10
09:00 		585.60
28.01.26 		454.60
23.03.26 		136'012
Nestlé N
17:34:55 / 30.04.26 		79.05 -0.32% 79.52
11:40 		78.66
17:03 		84.65
02.03.26 		70.29
26.01.26 		2'907'591
Novartis N
17:35:18 / 30.04.26 		115.90 2.26% 116.16
16:50 		112.90
09:00 		131.00
27.02.26 		107.68
05.01.26 		3'162'052
Partners N
17:35:31 / 30.04.26 		848.00 -0.19% 851.80
14:15 		826.00
09:49 		1'097.50
16.01.26 		776.00
23.03.26 		203'416
Richemont N
17:32:04 / 30.04.26 		148.50 1.75% 148.55
16:52 		143.65
09:00 		180.00
15.01.26 		127.20
23.03.26 		737'317
Roche PS
17:31:54 / 30.04.26 		318.40 0.35% 321.30
13:17 		315.50
09:00 		374.90
24.02.26 		291.00
23.03.26 		885'552
Sika N
17:32:09 / 30.04.26 		143.70 0.49% 143.80
14:15 		140.60
09:00 		166.65
12.01.26 		120.35
23.03.26 		374'160
Sonova N
17:32:03 / 30.04.26 		171.20 0.23% 171.60
16:32 		169.10
09:00 		226.20
22.01.26 		163.00
23.03.26 		132'350
SPI 20 PR
17:31:54 / 30.04.26 		12'839.89 0.80% 12'850.97
16:52 		12'648.54
09:06 		13'746.22
24.02.26 		11'781.55
23.03.26
SPI 20 TR
17:31:54 / 30.04.26 		33'437.00 0.80% 33'465.86
16:52 		32'938.71
09:06 		34'873.43
24.02.26 		30'257.44
23.03.26
Swiss Life N
17:31:54 / 30.04.26 		916.80 0.95% 916.80
17:31 		902.20
09:01 		949.00
21.04.26 		793.00
12.03.26 		64'501
Swiss Re N
17:31:54 / 30.04.26 		125.95 1.29% 126.75
14:15 		123.50
09:00 		138.70
27.02.26 		121.05
27.01.26 		954'521
Swisscom N
17:31:54 / 30.04.26 		661.50 1.61% 664.50
16:36 		651.50
09:00 		727.00
10.03.26 		570.50
05.01.26 		73'191
UBS N
17:31:54 / 30.04.26 		34.50 0.44% 34.58
17:10 		33.54
09:01 		38.39
13.01.26 		28.25
23.03.26 		6'034'888
Zurich Insurance N
17:31:54 / 30.04.26 		543.80 1.12% 544.20
16:31 		532.20
09:01 		606.80
06.01.26 		521.00
09.03.26 		220'911

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.04.26
13'136.27 0.80%
Eurozone 50
17:30 / 30.04.26
606.51 0.98%
L&S Dax
21:08 / 30.04.26
24'327.00 2.20%
S&P 500 (ETF SPY)
20:53 / 30.04.26
718.46 0.97%
VSMI Vola-Index
17:20 / 30.04.26
18.076 0.00%
EUR/CHF
21:08 / 30.04.26
0.9166 -0.74%
USD/CHF
21:08 / 30.04.26
0.7810 -1.28%
Gold 1 Uz
21:08 / 30.04.26
4'625.31 1.79%
Rohöl Brent
21:08 / 30.04.26
110.76 -0.99%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.04.26
13'136.27 0.80%

Top 5zur Gesamtübersicht

ABB N
17:32 / 30.04.26
78.44 2.30%
Novartis N
17:35 / 30.04.26
115.90 2.26%
Richemont N
17:32 / 30.04.26
148.50 1.75%
Swisscom N
17:31 / 30.04.26
661.50 1.61%
Swiss Re N
17:31 / 30.04.26
125.95 1.29%

Flop 5zur Gesamtübersicht

Amrize N
17:36 / 30.04.26
42.76 -5.77%
Logitech N
17:31 / 30.04.26
76.74 -0.36%
Nestlé N
17:34 / 30.04.26
79.05 -0.32%
Holcim N
17:31 / 30.04.26
72.48 -0.19%
Partners N
17:35 / 30.04.26
848.00 -0.19%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.04.26
18'551.09 0.85%

Top 5zur Gesamtübersicht

SIG Group N
17:33 / 30.04.26
12.670 5.50%
Medartis N
17:31 / 30.04.26
76.90 5.20%
OC Oerlikon N
17:31 / 30.04.26
3.415 4.43%
GAM N
17:31 / 30.04.26
0.0804 4.42%
Highlight I
17:31 / 30.04.26
6.000 4.35%

Flop 5zur Gesamtübersicht

WISeKey N
17:31 / 30.04.26
10.580 -6.21%
Relief Therapeutics N
17:31 / 30.04.26
0.3210 -6.00%
Santhera Pharm Hl N
17:31 / 30.04.26
17.000 -5.87%
Amrize N
17:36 / 30.04.26
42.76 -5.77%
EvoNext Hldgs N
17:31 / 30.04.26
0.9800 -4.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 30.04.26
2'100.41 0.67%

Top 5zur Gesamtübersicht

Galderma Group N
17:33 / 30.04.26
163.80 2.89%
ABB N
17:32 / 30.04.26
78.44 2.30%
Novartis N
17:35 / 30.04.26
115.90 2.26%
Julius Bär N
17:31 / 30.04.26
64.10 2.23%
Sandoz Group N
17:35 / 30.04.26
62.54 2.09%

Flop 5zur Gesamtübersicht

Amrize N
17:36 / 30.04.26
42.76 -5.77%
Straumann N
17:31 / 30.04.26
84.50 -3.32%
Logitech N
17:31 / 30.04.26
76.74 -0.36%
Nestlé N
17:34 / 30.04.26
79.05 -0.32%
Holcim N
17:31 / 30.04.26
72.48 -0.19%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 30.04.26
2'962.79 1.07%

Top 5zur Gesamtübersicht

SIG Group N
17:33 / 30.04.26
12.670 5.50%
Sunrise N
17:31 / 30.04.26
46.66 3.18%
Galderma Group N
17:33 / 30.04.26
163.80 2.89%
Dottikon ES N
17:31 / 30.04.26
343.00 2.85%
Julius Bär N
17:31 / 30.04.26
64.10 2.23%

Flop 5zur Gesamtübersicht

Amrize N
17:36 / 30.04.26
42.76 -5.77%
Straumann N
17:31 / 30.04.26
84.50 -3.32%
DocMorris N
17:31 / 30.04.26
7.110 -1.11%
Medacta N
17:31 / 30.04.26
141.60 -0.98%
Swissquote N
17:32 / 30.04.26
394.80 -0.50%

Management Transaktionen

Titel Typ Mio. Kurs
30.04.26 Alcon Inc. Kauf 0.09 85'000.00
30.04.26 Alcon Inc. Kauf 0.19 190'000.00
30.04.26 Helvetia Baloise Holding AG Verk. 0.15 212.00
30.04.26 Alcon Inc. Kauf 0.17 172'500.00
29.04.26 EFG International AG Verk. 1.04 16.88
29.04.26 Partners Group Holding AG Kauf 1.08 863.56
29.04.26 CPH Group AG Kauf 0.06 59.43
29.04.26 EFG International AG Verk. 0.85 16.88
29.04.26 Schweiter Technologies AG Kauf 0.23 271.91
29.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.20 99'500.00
Mr Market

Nestlé startet stark ins Jahr

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026