×

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
  • 27.11.2025 - 13:05:01
  • 12'529.11
  • -0.03%
  • -3.83
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
13:04:11 / 27.11.25
57.14 0.63% 0.36 57.12 57.14 289'880
Alcon N
13:03:35 / 27.11.25
63.78 -0.28% -0.18 63.78 63.82 195'746
Geberit N
13:01:02 / 27.11.25
628.40 0.13% 0.80 628.40 629.00 9'149
Givaudan N
13:04:21 / 27.11.25
3'306.00 -0.66% -22.00 3'305.00 3'307.00 3'119
Holcim N
13:01:37 / 27.11.25
74.76 0.38% 0.28 74.74 74.78 146'822
Kühne + Nagel N
13:02:39 / 27.11.25
160.15 0.47% 0.75 160.20 160.30 44'133
Logitech N
13:02:16 / 27.11.25
90.04 0.04% 0.04 90.00 90.06 55'365
Lonza N
13:04:01 / 27.11.25
541.20 0.04% 0.20 541.40 541.80 12'562
Nestlé N
13:04:08 / 27.11.25
79.67 0.11% 0.09 79.67 79.69 363'984
Novartis N
13:04:57 / 27.11.25
104.82 -0.46% -0.48 104.80 104.82 443'674
Partners N
13:03:19 / 27.11.25
947.80 1.37% 12.80 948.00 948.40 13'360
Richemont N
13:04:52 / 27.11.25
169.70 -0.06% -0.10 169.70 169.80 95'456
Roche GS
13:03:58 / 27.11.25
311.40 -0.48% -1.50 311.40 311.50 135'093
Sika N
13:04:35 / 27.11.25
157.15 -0.54% -0.85 157.10 157.20 144'570
Sonova N
13:03:36 / 27.11.25
199.85 0.35% 0.70 199.80 199.90 28'687
SPI 20 PR
13:05:02 / 27.11.25
12'529.11 -0.03% -3.83
SPI 20 TR
13:05:02 / 27.11.25
31'785.69 -0.03% -9.71
Swiss Life N
13:04:28 / 27.11.25
879.00 0.32% 2.80 878.80 879.40 8'599
Swiss Re N
13:04:28 / 27.11.25
141.20 0.50% 0.70 141.20 141.25 99'959
Swisscom N
12:56:39 / 27.11.25
580.50 -0.85% -5.00 580.00 580.50 4'958
UBS N
13:03:26 / 27.11.25
30.77 0.46% 0.14 30.77 30.79 420'337
Zurich Insurance N
13:04:28 / 27.11.25
574.60 0.03% 0.20 574.40 574.80 32'995
31'785.69
-0.03%
12'529.11
-0.03%
57.14
0.63%
63.78
-0.28%
169.70
-0.06%
628.40
0.13%
3'306.00
-0.66%
74.76
0.38%
160.15
0.47%
90.04
0.04%
541.20
0.04%
79.67
0.11%
104.82
-0.46%
947.80
1.37%
311.40
-0.48%
157.15
-0.54%
199.85
0.35%
879.00
0.32%
141.20
0.50%
580.50
-0.85%
30.77
0.46%
574.60
0.03%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Holcim N
13:01:37 / 27.11.25
74.76 67.51% 121.65% 4.38% 4.82% 12.42% 64.52% 196.59%
Swiss Life N
13:04:28 / 27.11.25
879.00 25.24% 50.03% 2.33% -0.07% 3.61% 21.81% 73.23%
Richemont N
13:04:52 / 27.11.25
169.70 23.13% 46.70% 2.79% 5.67% 19.97% 40.02% 47.91%
Roche GS
13:03:58 / 27.11.25
311.40 22.47% 27.98% -0.13% 18.99% 12.95% 22.65% 0.48%
Geberit N
13:01:02 / 27.11.25
628.40 21.96% 16.44% 2.55% 6.54% 6.80% 19.65% 34.85%
Logitech N
13:02:16 / 27.11.25
90.04 19.94% 12.84% 2.16% -7.27% 5.43% 26.57% 60.14%
Novartis N
13:04:57 / 27.11.25
104.82 18.71% 24.07% 4.38% 6.01% 0.87% 12.25% 33.81%
Swisscom N
12:56:39 / 27.11.25
580.50 16.06% 15.71% 0.69% -1.94% -0.85% 13.82% 15.80%
ABB N
13:04:11 / 27.11.25
57.14 15.71% 52.23% 2.70% -4.70% 3.78% 15.48% 89.84%
SPI 20 TR
13:05:02 / 27.11.25
31'785.69 14.03% 21.79% 2.19% 4.13% 3.66% 12.97% 23.78%
SPI 20 PR
13:05:02 / 27.11.25
12'529.11 10.49% 14.31% 2.19% 4.13% 3.51% 9.46% 12.65%
UBS N
13:03:26 / 27.11.25
30.77 10.46% 17.36% 1.35% 0.29% -5.15% 9.58% 75.23%
Swiss Re N
13:04:28 / 27.11.25
141.20 7.09% 48.58% 2.62% -5.52% -1.02% 8.57% 70.14%
Zurich Insurance N
13:04:28 / 27.11.25
574.60 6.61% 30.66% 2.90% 1.02% -0.79% 3.35% 27.39%
Nestlé N
13:04:08 / 27.11.25
79.67 6.28% -18.39% 0.56% 2.87% 4.98% 3.95% -29.58%
Lonza N
13:04:01 / 27.11.25
541.20 0.97% 52.95% 2.11% -3.08% -6.40% 4.00% 7.51%
Givaudan N
13:04:21 / 27.11.25
3'306.00 -16.09% -4.48% 1.82% -0.57% -5.08% -14.53% 2.37%
Alcon N
13:03:35 / 27.11.25
63.78 -16.83% -2.56% 4.76% 6.76% 0.50% -18.27% -0.62%
Kühne + Nagel N
13:02:39 / 27.11.25
160.15 -23.29% -45.00% 6.48% 3.72% -1.99% -23.81% -30.85%
Partners N
13:03:19 / 27.11.25
947.80 -23.98% -22.92% 3.29% -4.05% -11.30% -25.13% -0.91%
Sika N
13:04:35 / 27.11.25
157.15 -26.78% -42.27% 4.52% 0.03% -14.66% -31.17% -35.40%
Sonova N
13:03:36 / 27.11.25
199.85 -32.79% -27.42% 3.07% -9.04% -15.89% -33.60% -20.53%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
13:04:11 / 27.11.25
57.14 0.63% 57.32
11:45
56.76
09:02
61.06
16.10.25
37.25
07.04.25
289'880
Alcon N
13:03:35 / 27.11.25
63.78 -0.28% 64.04
09:40
63.30
09:04
87.00
26.02.25
57.68
14.10.25
195'746
Geberit N
13:01:02 / 27.11.25
628.40 0.13% 629.20
11:45
625.20
10:59
653.80
07.08.25
486.50
16.01.25
9'149
Givaudan N
13:04:21 / 27.11.25
3'306.00 -0.66% 3'345.00
09:01
3'303.00
12:59
4'236.00
05.06.25
3'178.00
26.09.25
3'119
Holcim N
13:01:37 / 27.11.25
74.76 0.38% 74.86
09:21
74.36
09:05
74.86
26.11.25
38.43
07.04.25
146'822
Kühne + Nagel N
13:02:39 / 27.11.25
160.15 0.47% 161.90
09:43
159.30
09:00
218.80
10.03.25
147.40
30.09.25
44'133
Logitech N
13:02:16 / 27.11.25
90.04 0.04% 90.22
09:08
89.52
09:00
98.94
03.11.25
54.58
09.04.25
55'365
Lonza N
13:04:01 / 27.11.25
541.20 0.04% 542.60
11:57
537.00
09:05
616.00
06.02.25
467.80
07.04.25
12'562
Nestlé N
13:04:08 / 27.11.25
79.67 0.11% 79.96
09:00
79.38
10:50
91.72
24.03.25
69.90
04.08.25
363'984
Novartis N
13:04:57 / 27.11.25
104.82 -0.46% 105.16
09:16
104.46
09:04
106.88
09.10.25
81.10
09.04.25
443'674
Partners N
13:03:19 / 27.11.25
947.80 1.37% 950.40
11:51
935.60
09:05
1'426.50
14.02.25
898.80
21.11.25
13'360
Richemont N
13:04:52 / 27.11.25
169.70 -0.06% 170.45
09:01
168.90
09:10
187.55
14.02.25
120.60
07.04.25
95'456
Roche GS
13:03:58 / 27.11.25
311.40 -0.48% 312.20
09:00
309.80
10:05
316.00
24.11.25
231.90
09.04.25
135'093
Sika N
13:04:35 / 27.11.25
157.15 -0.54% 158.55
09:13
156.60
11:34
245.50
21.02.25
147.65
18.11.25
144'570
Sonova N
13:03:36 / 27.11.25
199.85 0.35% 200.30
11:53
198.75
09:04
325.70
28.01.25
191.85
21.11.25
28'687
SPI 20 PR
13:05:02 / 27.11.25
12'529.11 -0.03% 12'544.36
12:01
12'493.22
09:06
12'901.25
03.03.25
10'458.25
09.04.25
SPI 20 TR
13:05:02 / 27.11.25
31'785.69 -0.03% 31'824.37
12:01
31'694.63
09:06
31'847.08
13.11.25
26'034.51
09.04.25
Swiss Life N
13:04:28 / 27.11.25
879.00 0.32% 882.40
09:41
876.40
11:22
912.20
21.08.25
660.00
07.04.25
8'599
Swiss Re N
13:04:28 / 27.11.25
141.20 0.50% 141.80
09:43
140.50
09:00
156.80
07.08.25
121.75
07.04.25
99'959
Swisscom N
12:56:39 / 27.11.25
580.50 -0.85% 586.00
09:01
579.00
10:50
604.00
07.11.25
491.00
10.04.25
4'958
UBS N
13:03:26 / 27.11.25
30.77 0.46% 30.78
12:01
30.54
09:06
33.77
22.09.25
20.66
07.04.25
420'337
Zurich Insurance N
13:04:28 / 27.11.25
574.60 0.03% 577.20
10:28
573.80
09:04
625.20
28.03.25
519.60
11.04.25
32'995

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:05 / 27.11.25
12'818.32 -0.03%
Eurozone 50
13:20 / 27.11.25
583.25 0.12%
L&S Dax
13:20 / 27.11.25
23'782.00 0.14%
S&P 500 (ETF SPY)
22:15 / 26.11.25
679.68 0.69%
VSMI Vola-Index
13:05 / 27.11.25
12.898 -4.01%
EUR/CHF
13:20 / 27.11.25
0.9336 0.07%
USD/CHF
13:20 / 27.11.25
0.8058 0.20%
Gold 1 Uz
13:19 / 27.11.25
4'157.70 -0.15%
Rohöl Brent
13:19 / 27.11.25
62.70 0.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:05 / 27.11.25
12'818.32 -0.03%

Top 5zur Gesamtübersicht

Partners N
13:03 / 27.11.25
947.80 1.37%
ABB N
13:04 / 27.11.25
57.14 0.63%
Amrize N
13:04 / 27.11.25
40.63 0.54%
Swiss Re N
13:04 / 27.11.25
141.20 0.50%
Kühne + Nagel N
13:02 / 27.11.25
160.15 0.47%

Flop 5zur Gesamtübersicht

Swisscom N
12:56 / 27.11.25
580.50 -0.85%
Givaudan N
13:04 / 27.11.25
3'306.00 -0.66%
Sika N
13:04 / 27.11.25
157.15 -0.54%
Roche GS
13:03 / 27.11.25
311.40 -0.48%
Novartis N
13:04 / 27.11.25
104.82 -0.46%
NAME INTRADAY KURS +/-%
SPI
13:03 / 27.11.25
17'606.18 -0.06%

Top 5zur Gesamtübersicht

Addex N
10:01 / 27.11.25
0.0586 8.12%
R&S Group Hldg N-A
13:02 / 27.11.25
17.700 6.63%
WISeKey N
12:48 / 27.11.25
15.040 5.62%
ams-OSRAM I
12:59 / 27.11.25
8.280 5.21%
Kuros Bio N
12:59 / 27.11.25
31.88 5.01%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
12:46 / 27.11.25
1.170 -10.00%
Burkhalter N
13:02 / 27.11.25
136.60 -5.40%
Schweiter Techn N
13:00 / 27.11.25
255.00 -4.85%
CPH N
11:45 / 27.11.25
67.20 -4.82%
Pierer Mobility
12:50 / 27.11.25
15.580 -3.59%
NAME INTRADAY KURS +/-%
SLI
13:05 / 27.11.25
2'072.20 0.01%

Top 5zur Gesamtübersicht

Partners N
13:03 / 27.11.25
947.80 1.37%
ABB N
13:04 / 27.11.25
57.14 0.63%
Julius Bär N
13:05 / 27.11.25
57.74 0.59%
Amrize N
13:04 / 27.11.25
40.63 0.54%
Swiss Re N
13:04 / 27.11.25
141.20 0.50%

Flop 5zur Gesamtübersicht

Straumann N
13:04 / 27.11.25
93.08 -1.75%
The Swatch Group I
13:04 / 27.11.25
166.00 -1.01%
Lindt PS
13:03 / 27.11.25
11'810.00 -0.92%
Swisscom N
12:56 / 27.11.25
580.50 -0.85%
Givaudan N
13:04 / 27.11.25
3'306.00 -0.66%
NAME INTRADAY KURS +/-%
SMIM
13:05 / 27.11.25
2'898.69 -0.03%

Top 5zur Gesamtübersicht

DocMorris N
13:01 / 27.11.25
5.375 4.67%
SIG Group N
13:04 / 27.11.25
9.740 2.53%
Georg Fischer N
12:59 / 27.11.25
53.15 1.05%
Barry Callebaut N
12:55 / 27.11.25
1'278.00 1.03%
Belimo N
13:00 / 27.11.25
786.50 0.83%

Flop 5zur Gesamtübersicht

Straumann N
13:04 / 27.11.25
93.08 -1.75%
The Swatch Group I
13:04 / 27.11.25
166.00 -1.01%
Lindt N
12:29 / 27.11.25
119'000.00 -1.00%
Lindt PS
13:03 / 27.11.25
11'810.00 -0.92%
Roche I
12:57 / 27.11.25
322.40 -0.74%

Management Transaktionen

Titel Typ Mio. Kurs
27.11.25 Molecular Partners AG Verk. 0.14 4.00
26.11.25 Nestlé AG Kauf 0.40 79.55
26.11.25 Sulzer AG Kauf 0.06 137.80
26.11.25 EFG International AG Verk. 0.09 17.98
26.11.25 Newron Pharmaceuticals S.p.A. Verk. 0.25 17.02
26.11.25 Luzerner Kantonalbank AG Verk. 0.00 86.60
26.11.25 SKAN Group AG Kauf 0.01 48.80
26.11.25 Ascom Holding AG Kauf 0.07 3.43
25.11.25 R&S Group Holding AG Kauf 0.17 16.57
25.11.25 Straumann Holding AG Verk. 3.46 100.03

Der Kakaopreis ist zum Vorteil von Barry Callebaut zuletzt stark gesunken, doch bereits droht neues Ungemach. Ausserdem: Nestlé geht auf Schweizerdeutsch in die Offensive, Investor Wood nimmt bei Swatch Group einen zweiten Anlauf und EFG ist Julius Bär enteilt.

27.11.2025