×

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
  • 25.03.2025 - 13:27:33
  • 12'795.08
  • 0.69%
  • 88.16
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
13:27:09 / 25.03.25
49.94 -0.12% -0.06 49.94 49.95 606'130
Alcon N
13:27:00 / 25.03.25
82.18 0.51% 0.42 82.16 82.20 175'781
Geberit N
13:25:57 / 25.03.25
565.40 0.57% 3.20 565.20 565.60 16'625
Givaudan N
13:27:24 / 25.03.25
3'804.00 -0.96% -37.00 3'803.00 3'805.00 5'195
Holcim N
13:26:40 / 25.03.25
101.05 0.35% 0.35 101.05 101.10 272'542
Kühne + Nagel N
13:27:29 / 25.03.25
204.40 -3.90% -8.30 204.40 204.50 181'176
Logitech N
13:26:05 / 25.03.25
81.82 1.16% 0.94 81.82 81.84 80'530
Lonza N
13:26:26 / 25.03.25
573.20 0.88% 5.00 573.00 573.40 22'340
Nestlé N
13:26:49 / 25.03.25
89.76 0.18% 0.16 89.76 89.80 861'339
Novartis N
13:27:32 / 25.03.25
98.87 0.76% 0.75 98.86 98.87 613'925
Partners N
13:26:32 / 25.03.25
1'350.00 0.33% 4.50 1'350.00 1'350.50 15'236
Richemont N
13:26:12 / 25.03.25
162.30 0.12% 0.20 162.25 162.30 126'009
Roche GS
13:26:40 / 25.03.25
307.70 1.15% 3.50 307.60 307.80 274'639
Sika N
13:26:17 / 25.03.25
228.90 0.84% 1.90 228.90 229.00 102'397
Sonova N
13:26:05 / 25.03.25
269.60 0.48% 1.30 269.60 269.80 22'846
SPI 20 PR
13:27:34 / 25.03.25
12'795.08 0.69% 88.16
SPI 20 TR
13:27:34 / 25.03.25
31'631.51 0.69% 217.96
Swiss Life N
13:27:27 / 25.03.25
807.80 1.99% 15.80 807.80 808.00 33'587
Swiss Re N
13:27:31 / 25.03.25
152.65 1.56% 2.35 152.70 152.75 365'397
Swisscom N
13:22:27 / 25.03.25
532.50 1.14% 6.00 532.00 532.50 29'946
UBS N
13:27:29 / 25.03.25
29.61 1.79% 0.52 29.60 29.62 1'712'412
Zurich Insurance N
13:27:22 / 25.03.25
621.20 1.57% 9.60 621.00 621.20 91'567
31'631.51
0.69%
12'795.08
0.69%
49.94
-0.12%
82.18
0.51%
162.30
0.12%
565.40
0.57%
3'804.00
-0.96%
101.05
0.35%
204.40
-3.90%
81.82
1.16%
573.20
0.88%
89.76
0.18%
98.87
0.76%
1'350.00
0.33%
307.70
1.15%
228.90
0.84%
269.60
0.48%
807.80
1.99%
152.65
1.56%
532.50
1.14%
29.61
1.79%
621.20
1.57%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Nestlé N
13:26:49 / 25.03.25
89.76 19.66% -8.11% -0.82% 0.83% 19.66% -5.99% -25.28%
Roche GS
13:26:40 / 25.03.25
307.70 19.06% 24.42% -0.49% 2.81% 19.06% 35.43% -18.36%
Richemont N
13:26:12 / 25.03.25
162.30 17.55% 40.04% -0.82% -9.48% 17.55% 20.49% 41.88%
Holcim N
13:26:40 / 25.03.25
101.05 15.27% 52.53% 0.55% 7.50% 15.27% 24.88% 124.78%
Swiss Re N
13:27:31 / 25.03.25
152.65 14.56% 58.95% 2.35% 9.66% 14.56% 31.48% 74.00%
Zurich Insurance N
13:27:22 / 25.03.25
621.20 13.51% 39.13% 2.34% 5.50% 13.51% 27.98% 36.61%
SPI 20 TR
13:27:34 / 25.03.25
31'631.51 13.48% 20.33% 0.26% 1.07% 12.70% 14.49% 14.26%
Swiss Life N
13:27:27 / 25.03.25
807.80 13.21% 35.62% 3.27% 4.12% 13.21% 28.75% 33.87%
SPI 20 PR
13:27:34 / 25.03.25
12'795.08 12.84% 15.90% 0.22% 0.50% 12.06% 11.68% 4.94%
Novartis N
13:27:32 / 25.03.25
98.87 10.62% 15.61% 0.45% -1.84% 10.62% 14.76% 28.65%
Partners N
13:26:32 / 25.03.25
1'350.00 9.39% 10.92% 2.62% 1.89% 9.39% 4.94% 19.33%
Geberit N
13:25:57 / 25.03.25
565.40 9.25% 4.30% -2.15% 8.40% 9.25% 6.04% -1.82%
Logitech N
13:26:05 / 25.03.25
81.82 7.78% 1.40% 2.53% -11.98% 7.78% -0.46% 14.21%
Alcon N
13:27:00 / 25.03.25
82.18 6.32% 24.56% 3.42% 2.52% 6.32% 9.95% 15.64%
Lonza N
13:26:26 / 25.03.25
573.20 6.05% 60.64% 1.63% -0.86% 6.05% 7.38% -13.23%
Sika N
13:26:17 / 25.03.25
228.90 5.19% -17.06% -0.87% 0.04% 5.19% -15.03% -25.33%
UBS N
13:27:29 / 25.03.25
29.61 4.90% 11.46% 0.24% -1.53% 4.90% 4.81% 63.75%
Swisscom N
13:22:27 / 25.03.25
532.50 4.36% 4.05% 0.57% 5.24% 4.36% -2.93% -6.18%
Kühne + Nagel N
13:27:29 / 25.03.25
204.40 2.36% -26.60% -4.26% -5.72% 2.36% -17.75% -23.85%
ABB N
13:27:09 / 25.03.25
49.94 1.90% 34.05% 0.73% 1.98% 1.90% 18.29% 61.60%
Givaudan N
13:27:24 / 25.03.25
3'804.00 -3.15% 10.25% -4.06% -4.42% -3.15% -5.70% -1.06%
Sonova N
13:26:05 / 25.03.25
269.60 -9.45% -2.22% 0.52% -7.70% -9.45% 4.42% -25.26%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
13:27:09 / 25.03.25
49.94 -0.12% 50.16
13:06
49.15
09:30
54.00
24.01.25
46.46
04.03.25
606'130
Alcon N
13:27:00 / 25.03.25
82.18 0.51% 82.44
09:02
81.04
10:57
87.00
26.02.25
73.68
15.01.25
175'781
Geberit N
13:25:57 / 25.03.25
565.40 0.57% 567.40
09:02
557.80
09:36
597.20
14.03.25
486.50
16.01.25
16'625
Givaudan N
13:27:24 / 25.03.25
3'804.00 -0.96% 3'857.00
09:00
3'800.00
12:07
4'112.00
04.03.25
3'780.00
24.01.25
5'195
Holcim N
13:26:40 / 25.03.25
101.05 0.35% 101.25
13:11
98.64
09:10
101.95
06.03.25
84.30
14.01.25
272'542
Kühne + Nagel N
13:27:29 / 25.03.25
204.40 -3.90% 212.50
09:00
202.80
10:18
218.80
10.03.25
194.85
04.02.25
181'176
Logitech N
13:26:05 / 25.03.25
81.82 1.16% 81.96
13:14
80.40
09:21
94.90
18.02.25
73.82
03.01.25
80'530
Lonza N
13:26:26 / 25.03.25
573.20 0.88% 573.60
13:15
567.40
09:30
616.00
06.02.25
532.20
15.01.25
22'340
Nestlé N
13:26:49 / 25.03.25
89.76 0.18% 90.40
09:08
89.42
11:13
91.72
24.03.25
73.04
06.01.25
861'339
Novartis N
13:27:32 / 25.03.25
98.87 0.76% 99.30
09:43
98.40
09:00
101.84
10.03.25
88.10
07.01.25
613'925
Partners N
13:26:32 / 25.03.25
1'350.00 0.33% 1'357.00
13:05
1'332.50
09:29
1'426.50
14.02.25
1'230.00
03.01.25
15'236
Richemont N
13:26:12 / 25.03.25
162.30 0.12% 162.75
09:12
160.40
09:32
187.55
14.02.25
133.70
03.01.25
126'009
Roche GS
13:26:40 / 25.03.25
307.70 1.15% 308.00
11:32
304.60
09:00
313.80
12.03.25
254.10
03.01.25
274'639
Sika N
13:26:17 / 25.03.25
228.90 0.84% 229.60
13:06
224.90
09:30
245.50
21.02.25
211.70
03.01.25
102'397
Sonova N
13:26:05 / 25.03.25
269.60 0.48% 270.40
12:12
265.90
09:30
325.70
28.01.25
265.70
19.03.25
22'846
SPI 20 PR
13:27:34 / 25.03.25
12'795.08 0.69% 12'799.93
13:14
12'722.93
09:30
12'901.25
03.03.25
11'309.08
03.01.25
SPI 20 TR
13:27:34 / 25.03.25
31'631.51 0.69% 31'643.49
13:14
31'453.12
09:30
31'714.00
03.03.25
27'800.10
03.01.25
Swiss Life N
13:27:27 / 25.03.25
807.80 1.99% 809.20
13:07
794.40
09:00
809.20
25.03.25
694.60
13.01.25
33'587
Swiss Re N
13:27:31 / 25.03.25
152.65 1.56% 152.90
13:06
150.35
09:00
152.90
25.03.25
129.40
13.01.25
365'397
Swisscom N
13:22:27 / 25.03.25
532.50 1.14% 533.00
10:02
528.00
09:00
539.00
11.03.25
494.20
18.02.25
29'946
UBS N
13:27:29 / 25.03.25
29.61 1.79% 29.66
13:11
29.05
09:29
32.88
04.02.25
27.50
11.03.25
1'712'412
Zurich Insurance N
13:27:22 / 25.03.25
621.20 1.57% 621.60
13:05
613.20
09:00
621.60
25.03.25
523.00
13.01.25
91'567

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:27 / 25.03.25
13'090.69 0.70%
Eurozone 50
13:42 / 25.03.25
557.84 1.22%
L&S Dax
13:42 / 25.03.25
23'135.00 1.10%
S&P 500 (ETF SPY)
21:15 / 24.03.25
574.08 1.79%
VSMI Vola-Index
13:27 / 25.03.25
13.333 -3.06%
EUR/CHF
13:42 / 25.03.25
0.9536 -0.02%
USD/CHF
13:42 / 25.03.25
0.8810 -0.20%
Gold 1 Uz
13:42 / 25.03.25
3'018.25 0.21%
Rohöl Brent
13:42 / 25.03.25
72.83 -0.29%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:27 / 25.03.25
13'090.43 0.69%

Top 5zur Gesamtübersicht

Swiss Life N
13:27 / 25.03.25
807.80 1.99%
UBS N
13:27 / 25.03.25
29.61 1.79%
Zurich Insurance N
13:27 / 25.03.25
621.20 1.57%
Swiss Re N
13:27 / 25.03.25
152.65 1.56%
Logitech N
13:26 / 25.03.25
81.82 1.16%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
13:27 / 25.03.25
204.40 -3.90%
Givaudan N
13:27 / 25.03.25
3'804.00 -0.96%
ABB N
13:27 / 25.03.25
49.94 -0.12%
Richemont N
13:26 / 25.03.25
162.30 0.12%
Nestlé N
13:27 / 25.03.25
89.76 0.18%
NAME INTRADAY KURS +/-%
SPI
13:27 / 25.03.25
17'329.84 0.72%

Top 5zur Gesamtübersicht

Evolva Hldg N
13:19 / 25.03.25
1.235 7.39%
Zwahlen I
09:00 / 25.03.25
161.00 7.33%
Kuros Bio N
13:22 / 25.03.25
19.800 5.88%
Medacta N
13:27 / 25.03.25
134.20 5.34%
Relief Therapeutics N
12:26 / 25.03.25
2.380 5.31%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
13:27 / 25.03.25
204.40 -3.90%
Orior N
13:24 / 25.03.25
18.980 -3.56%
EFG N
13:25 / 25.03.25
13.800 -3.50%
Kudelski I
12:49 / 25.03.25
1.275 -3.04%
Santhera Pharm Hl N
13:27 / 25.03.25
14.820 -2.50%
NAME INTRADAY KURS +/-%
SLI
13:27 / 25.03.25
2'120.24 0.72%

Top 5zur Gesamtübersicht

Julius Bär N
13:26 / 25.03.25
64.66 3.69%
Swiss Life N
13:27 / 25.03.25
807.80 1.99%
UBS N
13:27 / 25.03.25
29.61 1.79%
Zurich Insurance N
13:27 / 25.03.25
621.20 1.57%
Swiss Re N
13:27 / 25.03.25
152.65 1.56%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
13:27 / 25.03.25
204.40 -3.90%
VAT N
13:23 / 25.03.25
341.10 -1.33%
Givaudan N
13:27 / 25.03.25
3'804.00 -0.96%
SGS Rg
13:21 / 25.03.25
87.94 -0.23%
Lindt PS
13:12 / 25.03.25
11'750.00 -0.17%
NAME INTRADAY KURS +/-%
SMIM
13:27 / 25.03.25
2'780.68 0.85%

Top 5zur Gesamtübersicht

Bâloise N
13:26 / 25.03.25
189.20 4.42%
Julius Bär N
13:26 / 25.03.25
64.66 3.69%
Galderma Group N
13:21 / 25.03.25
96.67 1.61%
Helvetia N
13:26 / 25.03.25
183.70 1.55%
Avolta N
13:25 / 25.03.25
40.28 1.51%

Flop 5zur Gesamtübersicht

VAT N
13:23 / 25.03.25
341.10 -1.33%
Ems-Chemie N
13:20 / 25.03.25
614.00 -0.41%
SGS Rg
13:21 / 25.03.25
87.94 -0.23%
Lindt N
13:03 / 25.03.25
113'600.00 -0.18%
Lindt PS
13:12 / 25.03.25
11'750.00 -0.17%

Management Transaktionen

Titel Typ Mio. Kurs
25.03.25 Banque Cantonale de Genève Kauf 0.08 78'000.00
24.03.25 AEVIS VICTORIA SA Kauf 0.02 12.44
24.03.25 Metall Zug AG Kauf 0.05 1'125.00
24.03.25 Elma Electronic AG Kauf 0.05 1'092.00
24.03.25 VZ Holding AG Verk. 0.08 84.25
24.03.25 Kuros Biosciences Ltd. Kauf 0.06 18.50
24.03.25 Ascom Holding AG Kauf 0.02 3.72
24.03.25 Metall Zug AG Kauf 0.02 1'121.25
24.03.25 Feintool International Holding AG Verk. 0.04 12.08
24.03.25 Valartis Group AG Verk. 0.00 12.50

Rüstungsaktien erlitten zuletzt einen Rücksetzer. Am längerfristigen Potenzial von Rheinmetall ändert das nichts, aber liefert zwei deutliche Reminder für Anleger.

20.03.2025