×

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
  • 27.05.2024 - 17:30:34
  • 11'713.67
  • 0.23%
  • 27.34
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:36:49 / 27.05.24
49.82 1.01% 0.50 0.0000 0.0000
Alcon N
17:34:00 / 27.05.24
82.28 0.32% 0.26 0.0000 0.0000
Geberit N
17:30:34 / 27.05.24
568.60 -0.04% -0.20 568.00 0.0000
Givaudan N
17:32:30 / 27.05.24
4'252.00 0.64% 27.00 4'252.00 0.0000
Holcim N
17:30:34 / 27.05.24
80.56 0.40% 0.32 0.0000 80.48
Kühne + Nagel N
17:34:00 / 27.05.24
250.90 2.07% 5.10 0.0000 0.0000
Logitech N
17:34:01 / 27.05.24
87.34 -1.11% -0.98 89.00 87.00
Lonza N
17:30:34 / 27.05.24
512.80 -0.47% -2.40 515.00 0.0000
Nestlé N
17:30:34 / 27.05.24
92.36 -0.06% -0.06 0.0000 0.0000
Novartis N
17:32:48 / 27.05.24
92.03 0.32% 0.29 0.0000 0.0000
Partners N
17:32:48 / 27.05.24
1'229.00 -0.36% -4.50 1'228.00 0.0000
Richemont N
17:33:18 / 27.05.24
143.80 0.31% 0.45 0.0000 0.0000
Roche GS
17:36:26 / 27.05.24
229.90 -0.22% -0.50 0.0000 0.0000
Sika N
17:36:05 / 27.05.24
284.80 0.39% 1.10 0.0000 0.0000
Sonova N
17:30:34 / 27.05.24
291.20 -1.02% -3.00 285.00 291.00
SPI 20 PR
17:30:34 / 27.05.24
11'713.67 0.23% 27.34
SPI 20 TR
17:30:34 / 27.05.24
28'751.99 0.23% 67.09
Swiss Life N
17:35:25 / 27.05.24
634.80 0.63% 4.00 0.0000 0.0000
Swiss Re N
17:30:34 / 27.05.24
112.50 0.40% 0.45 0.0000 0.0000
Swisscom N
17:34:00 / 27.05.24
491.20 -0.16% -0.80 0.0000 0.0000
UBS N
17:34:00 / 27.05.24
28.43 0.96% 0.27 0.0000 0.0000
Zurich Insurance N
17:32:54 / 27.05.24
472.40 0.51% 2.40 0.0000 0.0000
28'751.99
0.23%
11'713.67
0.23%
49.82
1.01%
82.28
0.32%
143.80
0.31%
568.60
-0.04%
4'252.00
0.64%
80.56
0.40%
250.90
2.07%
87.34
-1.11%
512.80
-0.47%
92.36
-0.06%
92.03
0.32%
1'229.00
-0.36%
229.90
-0.22%
284.80
0.39%
291.20
-1.02%
634.80
0.63%
112.50
0.40%
491.20
-0.16%
28.43
0.96%
472.40
0.51%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Lonza N
17:30:34 / 27.05.24
512.80 45.66% 13.71% -2.65% -1.84% 10.66% -9.93% -9.52%
ABB N
17:36:49 / 27.05.24
49.82 32.23% 75.77% 4.03% 9.95% 22.05% 46.35% 69.66%
Alcon N
17:34:00 / 27.05.24
82.28 24.95% 29.82% 2.42% 14.56% 8.23% 14.43% 31.44%
Richemont N
17:33:18 / 27.05.24
143.80 23.84% 19.56% -0.97% 10.87% 0.98% -4.24% 44.33%
Holcim N
17:30:34 / 27.05.24
80.56 21.54% 67.59% 2.24% 2.05% 8.54% 42.02% 50.66%
Givaudan N
17:32:30 / 27.05.24
4'252.00 21.27% 49.14% 1.08% 7.92% 14.92% 38.48% 6.53%
Swiss Re N
17:30:34 / 27.05.24
112.50 18.50% 29.57% 1.77% 12.16% 5.49% 22.67% 30.62%
Logitech N
17:34:01 / 27.05.24
87.34 10.73% 54.78% 7.18% 20.01% 13.96% 47.74% -12.47%
SPI 20 TR
17:30:34 / 27.05.24
28'751.99 10.13% 16.42% -0.91% 5.95% 7.35% 6.34% 14.30%
Novartis N
17:32:48 / 27.05.24
92.03 8.09% 15.80% -1.75% 3.56% 2.05% 8.87% 22.06%
Swiss Life N
17:35:25 / 27.05.24
634.80 8.01% 32.30% 0.67% 1.89% -1.67% 18.53% 36.68%
UBS N
17:34:00 / 27.05.24
28.43 7.89% 63.67% 2.25% 13.27% 11.49% 57.19% 97.48%
Sonova N
17:30:34 / 27.05.24
291.20 7.22% 34.15% 1.03% 12.74% 5.20% 23.25% -5.55%
Zurich Insurance N
17:32:54 / 27.05.24
472.40 6.92% 6.26% -0.38% 6.32% 1.48% 10.43% 25.43%
SPI 20 PR
17:30:34 / 27.05.24
11'713.67 6.84% 9.51% -0.98% 5.40% 4.14% 3.02% 4.49%
Geberit N
17:30:34 / 27.05.24
568.60 5.53% 30.61% 1.32% 14.02% 9.85% 15.77% -10.11%
Sika N
17:36:05 / 27.05.24
284.80 3.65% 27.97% 0.71% 7.84% 10.77% 12.80% 0.25%
Partners N
17:32:48 / 27.05.24
1'229.00 1.69% 51.02% -1.95% 2.46% -2.85% 49.62% -6.30%
Swisscom N
17:34:00 / 27.05.24
491.20 -2.77% -2.88% -2.19% -3.12% -3.00% -14.20% -3.53%
Nestlé N
17:30:34 / 27.05.24
92.36 -5.22% -13.74% -4.35% 0.30% 0.37% -17.53% -16.39%
Roche GS
17:36:26 / 27.05.24
229.90 -5.77% -20.69% -2.83% 3.93% -1.56% -20.74% -25.87%
Kühne + Nagel N
17:34:00 / 27.05.24
250.90 -15.18% 14.22% -0.81% 2.62% 0.00% -6.08% -16.88%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:36:49 / 27.05.24
49.82 1.01% 49.82
17:30
49.22
09:03
49.82
27.05.24
35.15
19.01.24
2'247'918
Alcon N
17:34:00 / 27.05.24
82.28 0.32% 82.52
17:10
81.80
09:01
83.34
23.05.24
62.24
03.01.24
273'916
Geberit N
17:30:34 / 27.05.24
568.60 -0.04% 569.40
17:08
564.60
13:42
569.80
16.05.24
477.50
25.04.24
40'505
Givaudan N
17:32:30 / 27.05.24
4'252.00 0.64% 4'254.00
17:06
4'197.00
13:22
4'256.00
24.05.24
3'287.00
08.01.24
7'741
Holcim N
17:30:34 / 27.05.24
80.56 0.40% 80.58
14:42
79.96
09:02
81.98
27.03.24
63.02
17.01.24
620'298
Kühne + Nagel N
17:34:00 / 27.05.24
250.90 2.07% 250.90
16:16
244.20
09:25
301.90
12.01.24
236.00
19.03.24
171'357
Logitech N
17:34:01 / 27.05.24
87.34 -1.11% 88.08
09:01
86.84
16:49
88.32
24.05.24
68.50
30.04.24
251'517
Lonza N
17:30:34 / 27.05.24
512.80 -0.47% 517.80
09:06
508.60
13:29
559.40
08.04.24
339.00
08.01.24
70'544
Nestlé N
17:30:34 / 27.05.24
92.36 -0.06% 92.58
09:09
92.18
09:02
100.70
03.01.24
89.52
25.04.24
2'237'282
Novartis N
17:32:48 / 27.05.24
92.03 0.32% 92.03
09:01
91.63
13:19
94.52
22.01.24
83.63
19.04.24
1'096'911
Partners N
17:32:48 / 27.05.24
1'229.00 -0.36% 1'233.50
10:44
1'221.50
09:02
1'325.50
22.03.24
1'080.50
17.01.24
18'190
Richemont N
17:33:18 / 27.05.24
143.80 0.31% 144.50
16:36
143.10
09:03
150.60
14.03.24
104.10
17.01.24
367'313
Roche GS
17:36:26 / 27.05.24
229.90 -0.22% 231.30
14:41
229.60
12:25
255.90
05.01.24
212.90
03.05.24
518'935
Sika N
17:36:05 / 27.05.24
284.80 0.39% 284.80
10:44
282.30
09:02
287.60
15.05.24
230.90
22.01.24
109'100
Sonova N
17:30:34 / 27.05.24
291.20 -1.02% 295.20
09:02
289.80
13:21
300.60
17.05.24
244.10
19.04.24
54'711
SPI 20 PR
17:30:34 / 27.05.24
11'713.67 0.23% 11'714.38
17:09
11'670.17
09:03
11'811.90
21.05.24
10'883.97
09.02.24
SPI 20 TR
17:30:34 / 27.05.24
28'751.99 0.23% 28'753.75
17:09
28'645.23
09:03
28'972.97
21.05.24
25'917.05
09.02.24
Swiss Life N
17:35:25 / 27.05.24
634.80 0.63% 634.80
17:30
630.60
15:55
666.60
13.03.24
573.20
05.01.24
44'249
Swiss Re N
17:30:34 / 27.05.24
112.50 0.40% 112.60
17:19
111.55
13:22
117.20
21.03.24
94.88
03.01.24
516'710
Swisscom N
17:34:00 / 27.05.24
491.20 -0.16% 492.80
09:25
490.40
16:00
559.80
28.03.24
488.60
02.05.24
41'087
UBS N
17:34:00 / 27.05.24
28.43 0.96% 28.43
17:30
28.11
10:55
28.62
26.03.24
23.84
07.02.24
4'191'234
Zurich Insurance N
17:32:54 / 27.05.24
472.40 0.51% 472.40
17:30
468.60
13:17
492.90
21.03.24
428.20
09.02.24
182'237

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%
Eurozone 50
17:30 / 27.05.24
512.91 -0.16%
L&S Dax
23:00 / 27.05.24
18'797.00 0.46%
S&P 500 (ETF SPY)
22:15 / 24.05.24
529.44 0.66%
VSMI Vola-Index
17:20 / 27.05.24
11.626 1.06%
EUR/CHF
00:32 / 28.05.24
0.9921 0.00%
USD/CHF
00:32 / 28.05.24
0.9135 -0.03%
Gold 1 Uz
00:32 / 28.05.24
2'353.43 0.10%
Rohöl Brent
22:59 / 27.05.24
82.87 0.88%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
ABB N
17:36 / 27.05.24
49.82 1.01%
UBS N
17:34 / 27.05.24
28.43 0.96%
Givaudan N
17:32 / 27.05.24
4'252.00 0.64%
Swiss Life N
17:35 / 27.05.24
634.80 0.63%

Flop 5zur Gesamtübersicht

Logitech N
17:34 / 27.05.24
87.34 -1.11%
Sonova N
17:30 / 27.05.24
291.20 -1.02%
Lonza N
17:30 / 27.05.24
512.80 -0.47%
Partners N
17:32 / 27.05.24
1'229.00 -0.36%
Roche GS
17:36 / 27.05.24
229.90 -0.22%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.24
15'974.09 0.24%

Top 5zur Gesamtübersicht

Polyphor N
16:26 / 27.05.24
0.0676 14.58%
Meyer Burger N
17:34 / 27.05.24
0.0115 9.52%
Idorsia N
17:30 / 27.05.24
2.280 6.05%
Addex N
17:30 / 27.05.24
0.0728 5.20%
Ypsomed I
17:30 / 27.05.24
405.50 4.78%

Flop 5zur Gesamtübersicht

Arundel N
15:04 / 27.05.24
0.1330 -33.50%
Highlight I
12:16 / 27.05.24
5.900 -18.62%
Kudelski I
17:30 / 27.05.24
1.395 -6.69%
Swiss Steel N
17:30 / 27.05.24
0.0770 -4.94%
Curatis Holding N
17:07 / 27.05.24
6.880 -4.44%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.05.24
1'962.47 0.22%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
Sandoz Group N
17:36 / 27.05.24
32.51 1.53%
Roche I
17:30 / 27.05.24
254.80 1.11%
ABB N
17:36 / 27.05.24
49.82 1.01%
UBS N
17:34 / 27.05.24
28.43 0.96%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 27.05.24
55.00 -1.54%
Logitech N
17:34 / 27.05.24
87.34 -1.11%
Schindler PS
17:34 / 27.05.24
238.60 -1.08%
Sonova N
17:30 / 27.05.24
291.20 -1.02%
VAT N
17:30 / 27.05.24
488.40 -0.89%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.05.24
2'662.81 0.24%

Top 5zur Gesamtübersicht

Meyer Burger N
17:34 / 27.05.24
0.0115 9.52%
AMS Osram I
17:30 / 27.05.24
1.418 2.94%
DocMorris N
17:30 / 27.05.24
66.00 2.33%
Galenica N
17:30 / 27.05.24
73.10 1.81%
Avolta N
17:34 / 27.05.24
35.80 1.70%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 27.05.24
55.00 -1.54%
Schindler PS
17:34 / 27.05.24
238.60 -1.08%
Belimo N
17:30 / 27.05.24
436.00 -1.00%
VAT N
17:30 / 27.05.24
488.40 -0.89%
Schindler N
17:30 / 27.05.24
234.50 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
27.05.24 Kuros Biosciences Ltd. Kauf 0.00 2.09
27.05.24 TEMENOS AG Kauf 0.10 58.24
27.05.24 Keda Industrial Group Co., Ltd. Kauf 0.37 1.21
27.05.24 Metall Zug AG Kauf 0.02 1'358.67
27.05.24 Komax Holding AG Kauf 0.01 168.14
27.05.24 Sika AG Verk. 2.02 284.04
24.05.24 Gurit Holding AG Kauf 0.00 56.55
24.05.24 dormakaba Holding AG Kauf 0.05 491.50
24.05.24 Gurit Holding AG Kauf 0.00 57.10
24.05.24 dormakaba Holding AG Kauf 0.02 491.50

Ein Zusammenschluss zwischen den beiden Schweizer Privatbanken wäre strategisch sinnvoll – und bei passenden Parametern wohl für die Aktionäre beider Seiten wertsteigernd. Doch es gibt auch Hürden.

27.05.2024