×

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
  • 19.02.2026 - 17:30:32
  • 13'488.24
  • -0.05%
  • -7.28
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:39:51 / 19.02.26
69.92 -0.96% -0.68 0.0000 0.0000 1'945'719
Alcon N
17:30:32 / 19.02.26
63.92 1.40% 0.88 0.0000 0.0000 823'110
Geberit N
17:30:32 / 19.02.26
639.00 -1.14% -7.40 0.0000 0.0000 43'511
Givaudan N
17:39:51 / 19.02.26
2'990.00 -0.37% -11.00 0.0000 3'035.00 18'499
Holcim N
17:33:39 / 19.02.26
73.22 0.30% 0.22 0.0000 0.0000 972'067
Kühne + Nagel N
17:30:32 / 19.02.26
176.30 0.66% 1.15 0.0000 176.90 143'831
Logitech N
17:30:32 / 19.02.26
69.52 0.61% 0.42 69.80 0.0000 510'137
Lonza N
17:31:08 / 19.02.26
538.20 0.98% 5.20 0.0000 0.0000 187'193
Nestlé N
17:33:33 / 19.02.26
81.43 3.86% 3.03 0.0000 0.0000 6'925'877
Novartis N
17:37:11 / 19.02.26
126.48 -0.71% -0.90 0.0000 0.0000 2'246'450
Partners N
17:38:16 / 19.02.26
910.80 -5.11% -49.00 0.0000 0.0000 133'851
Richemont N
17:30:54 / 19.02.26
158.70 -0.97% -1.55 0.0000 159.60 547'711
Roche GS
17:33:04 / 19.02.26
368.20 -0.30% -1.10 0.0000 0.0000 737'456
Sika N
17:35:47 / 19.02.26
152.75 0.20% 0.30 0.0000 0.0000 408'728
Sonova N
17:30:32 / 19.02.26
196.20 0.20% 0.40 0.0000 198.00 103'245
SPI 20 PR
17:30:32 / 19.02.26
13'488.24 -0.05% -7.28
SPI 20 TR
17:30:32 / 19.02.26
34'218.94 -0.05% -18.47
Swiss Life N
17:30:32 / 19.02.26
855.00 -0.21% -1.80 0.0000 0.0000 53'867
Swiss Re N
17:30:32 / 19.02.26
127.80 -0.16% -0.20 0.0000 129.00 535'121
Swisscom N
17:39:16 / 19.02.26
706.50 0.57% 4.00 0.0000 0.0000 81'016
UBS N
17:35:22 / 19.02.26
32.71 -2.04% -0.68 0.0000 0.0000 4'405'923
Zurich Insurance N
17:30:32 / 19.02.26
558.80 -1.62% -9.20 0.0000 564.60 374'536
34'218.94
-0.05%
13'488.24
-0.05%
69.92
-0.96%
63.92
1.40%
158.70
-0.97%
639.00
-1.14%
2'990.00
-0.37%
73.22
0.30%
176.30
0.66%
69.52
0.61%
538.20
0.98%
81.43
3.86%
126.48
-0.71%
910.80
-5.11%
368.20
-0.30%
152.75
0.20%
196.20
0.20%
855.00
-0.21%
127.80
-0.16%
706.50
0.57%
32.71
-2.04%
558.80
-1.62%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Swisscom N
17:39:16 / 19.02.26
706.50 22.07% 39.25% 2.91% 17.36% 21.08% 42.61% 22.39%
ABB N
17:39:51 / 19.02.26
69.92 19.22% 43.88% 0.60% 17.51% 22.41% 33.54% 123.70%
Novartis N
17:37:11 / 19.02.26
126.48 16.22% 43.61% 2.16% 9.89% 20.87% 30.85% 67.39%
Roche GS
17:33:04 / 19.02.26
368.20 12.52% 44.54% 2.36% 5.84% 19.04% 24.69% 32.27%
Geberit N
17:30:32 / 19.02.26
639.00 4.33% 25.61% 1.56% 6.29% 1.72% 21.71% 24.98%
SPI 20 TR
17:30:32 / 19.02.26
34'218.94 4.01% 22.83% 1.99% 4.32% 7.55% 11.19% 32.92%
SPI 20 PR
17:30:32 / 19.02.26
13'488.24 4.01% 19.02% 1.99% 4.32% 7.55% 7.74% 20.96%
Kühne + Nagel N
17:30:32 / 19.02.26
176.30 2.28% -15.71% 7.30% -4.00% 9.40% -17.31% -28.66%
Alcon N
17:30:32 / 19.02.26
63.92 -0.38% -18.02% 5.48% -1.18% -0.03% -20.66% -6.83%
Nestlé N
17:33:33 / 19.02.26
81.43 -0.43% 4.70% 2.63% 11.26% 1.89% -1.11% -28.26%
Lonza N
17:31:08 / 19.02.26
538.20 -0.89% -0.52% 8.07% -3.06% -1.57% -7.87% -3.86%
Partners N
17:38:16 / 19.02.26
910.80 -2.30% -21.97% -2.98% -15.86% -4.39% -34.64% 4.24%
Swiss Re N
17:30:32 / 19.02.26
127.80 -3.65% -2.44% -1.20% 3.73% -10.03% -7.63% 33.14%
Givaudan N
17:39:51 / 19.02.26
2'990.00 -4.61% -24.33% -1.87% -5.53% -10.21% -23.10% 5.30%
Sonova N
17:30:32 / 19.02.26
196.20 -5.46% -33.92% -2.34% -11.78% -2.49% -32.48% -17.70%
Zurich Insurance N
17:30:32 / 19.02.26
558.80 -5.62% 5.42% 1.86% 0.72% -3.12% -2.85% 28.94%
Holcim N
17:33:39 / 19.02.26
73.22 -6.12% 64.18% 4.12% -8.36% -2.45% 51.72% 152.34%
Sika N
17:35:47 / 19.02.26
152.75 -6.24% -29.36% -2.46% 2.65% -3.35% -35.22% -44.94%
Swiss Life N
17:30:32 / 19.02.26
855.00 -6.54% 22.47% -0.12% 1.02% -2.89% 12.06% 54.55%
Richemont N
17:30:54 / 19.02.26
158.70 -6.86% 16.21% -0.84% 1.21% -6.73% -11.88% 11.28%
UBS N
17:35:22 / 19.02.26
32.71 -9.66% 20.41% 1.55% -13.76% 5.82% 8.78% 64.56%
Logitech N
17:30:32 / 19.02.26
69.52 -15.26% -7.92% 4.26% -4.69% -23.11% -25.20% 29.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:39:51 / 19.02.26
69.92 -0.96% 70.70
09:00
69.72
15:35
70.70
19.02.26
58.76
20.01.26
1'945'719
Alcon N
17:30:32 / 19.02.26
63.92 1.40% 64.46
09:56
63.70
09:00
65.70
07.01.26
59.54
10.02.26
823'110
Geberit N
17:30:32 / 19.02.26
639.00 -1.14% 645.40
09:07
635.60
15:25
646.40
18.02.26
586.80
29.01.26
43'511
Givaudan N
17:39:51 / 19.02.26
2'990.00 -0.37% 3'028.00
09:05
2'977.00
17:09
3'237.00
12.01.26
2'895.00
29.01.26
18'499
Holcim N
17:33:39 / 19.02.26
73.22 0.30% 73.22
17:30
72.20
12:51
82.54
03.02.26
68.72
13.02.26
972'067
Kühne + Nagel N
17:30:32 / 19.02.26
176.30 0.66% 177.60
10:08
174.70
15:38
191.80
14.01.26
162.90
12.02.26
143'831
Logitech N
17:30:32 / 19.02.26
69.52 0.61% 69.62
15:44
68.72
09:52
81.34
05.01.26
65.00
28.01.26
510'137
Lonza N
17:31:08 / 19.02.26
538.20 0.98% 541.40
09:11
532.80
16:33
585.60
28.01.26
498.00
12.02.26
187'193
Nestlé N
17:33:33 / 19.02.26
81.43 3.86% 82.24
15:42
79.52
12:08
82.24
19.02.26
70.29
26.01.26
6'925'877
Novartis N
17:37:11 / 19.02.26
126.48 -0.71% 128.08
09:44
126.16
15:50
129.54
18.02.26
107.68
05.01.26
2'246'450
Partners N
17:38:16 / 19.02.26
910.80 -5.11% 965.00
09:08
903.80
17:08
1'097.50
16.01.26
903.80
19.02.26
133'851
Richemont N
17:30:54 / 19.02.26
158.70 -0.97% 160.30
09:00
157.40
15:38
180.00
15.01.26
147.00
29.01.26
547'711
Roche GS
17:33:04 / 19.02.26
368.20 -0.30% 372.40
09:39
363.70
15:55
372.40
19.02.26
323.20
05.01.26
737'456
Sika N
17:35:47 / 19.02.26
152.75 0.20% 153.25
15:53
151.60
17:11
166.65
12.01.26
145.25
20.01.26
408'728
Sonova N
17:30:32 / 19.02.26
196.20 0.20% 197.75
15:15
195.10
17:11
226.20
22.01.26
191.50
16.02.26
103'245
SPI 20 PR
17:30:32 / 19.02.26
13'488.24 -0.05% 13'582.86
09:46
13'461.88
17:07
13'582.86
19.02.26
12'649.92
29.01.26
SPI 20 TR
17:30:32 / 19.02.26
34'218.94 -0.05% 34'458.98
09:46
34'152.08
17:07
34'458.98
19.02.26
32'092.17
29.01.26
Swiss Life N
17:30:32 / 19.02.26
855.00 -0.21% 861.80
09:21
852.60
09:04
942.40
06.01.26
823.20
23.01.26
53'867
Swiss Re N
17:30:32 / 19.02.26
127.80 -0.16% 129.15
09:19
127.70
17:09
131.75
13.02.26
121.05
27.01.26
535'121
Swisscom N
17:39:16 / 19.02.26
706.50 0.57% 706.50
09:31
695.00
09:00
716.00
18.02.26
570.50
05.01.26
81'016
UBS N
17:35:22 / 19.02.26
32.71 -2.04% 33.71
09:00
32.68
17:05
38.39
13.01.26
31.69
13.02.26
4'405'923
Zurich Insurance N
17:30:32 / 19.02.26
558.80 -1.62% 565.00
11:34
555.40
09:04
606.80
06.01.26
540.80
28.01.26
374'536

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 19.02.26
13'799.59 -0.05%
Eurozone 50
17:30 / 19.02.26
624.67 -0.91%
L&S Dax
21:32 / 19.02.26
25'025.00 -0.77%
S&P 500 (ETF SPY)
21:17 / 19.02.26
682.86 -0.50%
VSMI Vola-Index
17:20 / 19.02.26
15.997 5.41%
EUR/CHF
21:32 / 19.02.26
0.9126 0.14%
USD/CHF
21:32 / 19.02.26
0.7755 0.36%
Gold 1 Uz
21:32 / 19.02.26
4'997.73 0.41%
Rohöl Brent
21:32 / 19.02.26
71.86 2.32%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 19.02.26
13'799.59 -0.05%

Top 5zur Gesamtübersicht

Nestlé N
17:33 / 19.02.26
81.43 3.86%
Alcon N
17:30 / 19.02.26
63.92 1.40%
Lonza N
17:31 / 19.02.26
538.20 0.98%
Kühne + Nagel N
17:30 / 19.02.26
176.30 0.66%
Logitech N
17:30 / 19.02.26
69.52 0.61%

Flop 5zur Gesamtübersicht

Partners N
17:38 / 19.02.26
910.80 -5.11%
UBS N
17:35 / 19.02.26
32.71 -2.04%
Amrize N
17:37 / 19.02.26
49.15 -1.62%
Zurich Insurance N
17:30 / 19.02.26
558.80 -1.62%
Geberit N
17:30 / 19.02.26
639.00 -1.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 19.02.26
19'020.19 -0.08%

Top 5zur Gesamtübersicht

Molecular N
17:30 / 19.02.26
3.940 8.84%
EvoNext Hldgs N
17:30 / 19.02.26
0.9280 7.41%
SMGH N
17:30 / 19.02.26
30.60 4.26%
Nestlé N
17:33 / 19.02.26
81.43 3.86%
Kuros Bio N
17:30 / 19.02.26
26.52 3.84%

Flop 5zur Gesamtübersicht

Asmallworld N
17:32 / 19.02.26
0.6300 -10.00%
Newron Pharma N
17:30 / 19.02.26
19.380 -7.71%
Sensirion N
17:30 / 19.02.26
56.60 -7.52%
Cembra N
17:30 / 19.02.26
92.95 -6.30%
Partners N
17:38 / 19.02.26
910.80 -5.11%
NAME INTRADAY KURS +/-%
SLI
17:30 / 19.02.26
2'188.38 -0.19%

Top 5zur Gesamtübersicht

Nestlé N
17:33 / 19.02.26
81.43 3.86%
Lindt PS
17:30 / 19.02.26
12'780.00 2.65%
Alcon N
17:30 / 19.02.26
63.92 1.40%
Lonza N
17:31 / 19.02.26
538.20 0.98%
Sandoz Group N
17:30 / 19.02.26
67.22 0.81%

Flop 5zur Gesamtübersicht

Partners N
17:38 / 19.02.26
910.80 -5.11%
Straumann N
17:30 / 19.02.26
94.88 -2.33%
UBS N
17:35 / 19.02.26
32.71 -2.04%
Amrize N
17:37 / 19.02.26
49.15 -1.62%
Zurich Insurance N
17:30 / 19.02.26
558.80 -1.62%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 19.02.26
3'149.67 -0.03%

Top 5zur Gesamtübersicht

Lindt N
17:30 / 19.02.26
128'000.00 2.73%
Lindt PS
17:30 / 19.02.26
12'780.00 2.65%
Barry Callebaut N
17:30 / 19.02.26
1'460.00 1.96%
Medacta N
17:30 / 19.02.26
151.60 0.93%
Galenica N
17:30 / 19.02.26
102.80 0.88%

Flop 5zur Gesamtübersicht

Clariant N
17:30 / 19.02.26
7.910 -3.36%
DocMorris N
17:33 / 19.02.26
5.385 -2.97%
Straumann N
17:30 / 19.02.26
94.88 -2.33%
Swissquote N
17:30 / 19.02.26
406.00 -2.31%
The Swatch Group I
17:30 / 19.02.26
195.60 -1.81%

Management Transaktionen

Titel Typ Mio. Kurs
19.02.26 Glarner Kantonalbank Kauf 0.01 23.00
19.02.26 ALSO Holding AG Kauf 0.05 150.00
19.02.26 EFG International AG Verk. 1.15 18.56
18.02.26 Luzerner Kantonalbank AG Verk. 0.01 101.32
18.02.26 Nestlé AG Kauf 0.01 73.14
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 101.72
18.02.26 Nestlé AG Kauf 0.85 73.14
18.02.26 Berner Kantonalbank AG Verk. 0.10 344.77
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 100.72
18.02.26 Nestlé AG Kauf 0.25 73.14

Der Nahrungsmittelkonzern schliesst das Jahr 2025 einigermassen versöhnlich ab. Nun muss CEO Philipp Navratil den grossen Ankündigungen Taten folgen lassen. An Herausforderungen mangelt es nicht, die Nachlässigkeiten der letzten Jahre eröffnen aber auch Potenzial.

19.02.2026