×

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
  • 24.07.2026 - 17:30:28
  • 14'003.94
  • 0.79%
  • 109.71
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:31:17 / 24.07.26
80.00 0.18% 0.14 0.0000 0.0000
Alcon N
17:37:58 / 24.07.26
55.74 1.90% 1.04 55.78 0.0000
Amrize N
17:32:20 / 24.07.26
40.24 1.59% 0.63 39.50 39.50
Geberit N
17:32:30 / 24.07.26
514.00 0.63% 3.20 0.0000 515.20
Givaudan N
17:31:32 / 24.07.26
3'196.00 0.60% 19.00 3'160.00 3'230.00
Holcim N
17:30:28 / 24.07.26
74.02 0.30% 0.22 0.0000 74.66
Kühne + Nagel N
17:30:28 / 24.07.26
204.60 0.10% 0.20 0.0000 209.00
Logitech N
17:34:14 / 24.07.26
85.96 1.92% 1.62 83.30 86.10
Lonza N
17:30:46 / 24.07.26
548.00 1.07% 5.80 550.00 552.00
Nestlé N
17:37:41 / 24.07.26
80.67 1.74% 1.38 0.0000 0.0000
Novartis N
17:31:42 / 24.07.26
126.90 -0.60% -0.76 0.0000 0.0000
Partners N
17:30:46 / 24.07.26
677.00 0.86% 5.80 682.00 679.00
Richemont N
17:32:20 / 24.07.26
193.05 1.31% 2.50 0.0000 0.0000
Roche PS
17:32:20 / 24.07.26
355.10 1.60% 5.60 0.0000 0.0000
Sika N
17:31:32 / 24.07.26
155.85 1.20% 1.85 0.0000 156.80
SPI 20 PR
17:30:28 / 24.07.26
14'003.94 0.79% 109.71
SPI 20 TR
17:30:28 / 24.07.26
36'571.81 0.79% 286.52
Swiss Life N
17:32:20 / 24.07.26
945.00 0.23% 2.20 939.00 950.00
Swiss Re N
17:30:28 / 24.07.26
134.50 1.59% 2.10 0.0000 134.70
Swisscom N
17:32:20 / 24.07.26
622.50 -0.40% -2.50 622.50 628.00
UBS N
17:32:50 / 24.07.26
42.31 0.17% 0.07 0.0000 0.0000
Zurich Insurance N
17:35:16 / 24.07.26
623.00 0.81% 5.00 0.0000 0.0000
SPI 20 TR
36'571.81
0.79%
SPI 20 PR
14'003.94
0.79%
ABB N
80.00
0.18%
Alcon N
55.74
1.90%
Amrize N
40.24
1.59%
Richemont N
193.05
1.31%
Geberit N
514.00
0.63%
Givaudan N
3'196.00
0.60%
Holcim N
74.02
0.30%
Kühne + Nagel N
204.60
0.10%
Logitech N
85.96
1.92%
Lonza N
548.00
1.07%
Nestlé N
80.67
1.74%
Novartis N
126.90
-0.60%
Partners N
677.00
0.86%
Roche PS
355.10
1.60%
Sika N
155.85
1.20%
Swiss Life N
945.00
0.23%
Swiss Re N
134.50
1.59%
Swisscom N
622.50
-0.40%
UBS N
42.31
0.17%
Zurich Insurance N
623.00
0.81%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:31:17 / 24.07.26 		80.00 34.85% 62.75% 1.01% -5.35% 1.81% 50.49% 128.83%
Kühne + Nagel N
17:30:28 / 24.07.26 		204.60 19.36% -1.64% -2.71% 5.63% 11.88% 20.21% -23.33%
Novartis N
17:31:42 / 24.07.26 		126.90 16.48% 43.92% 1.52% 0.49% 10.15% 36.67% 47.58%
UBS N
17:32:50 / 24.07.26 		42.31 14.29% 52.33% -0.54% 5.85% 22.43% 39.22% 128.57%
SPI 20 TR
17:30:28 / 24.07.26 		36'571.81 11.16% 30.18% -0.12% 1.09% 8.52% 23.54% 37.71%
Richemont N
17:32:20 / 24.07.26 		193.05 10.75% 38.18% -0.59% 3.35% 28.32% 38.64% 37.09%
Swisscom N
17:32:20 / 24.07.26 		622.50 8.60% 23.89% -1.81% -2.51% -5.52% 9.21% 12.05%
SPI 20 PR
17:30:28 / 24.07.26 		14'003.94 7.99% 22.53% -0.12% 1.09% 8.21% 19.84% 25.41%
Roche PS
17:32:20 / 24.07.26 		355.10 6.49% 36.79% 6.25% 5.68% 9.77% 37.00% 27.28%
Logitech N
17:34:14 / 24.07.26 		85.96 3.43% 12.39% 3.52% 9.11% 9.90% 12.04% 53.35%
Swiss Life N
17:32:20 / 24.07.26 		945.00 2.84% 34.76% -0.88% 6.42% 2.84% 11.83% 72.80%
Zurich Insurance N
17:35:16 / 24.07.26 		623.00 2.69% 14.70% -0.22% 5.77% 13.64% 11.81% 45.69%
Givaudan N
17:31:32 / 24.07.26 		3'196.00 0.99% -19.89% -6.60% -5.81% 14.08% -9.74% 11.51%
Lonza N
17:30:46 / 24.07.26 		548.00 0.82% 1.19% -3.49% 2.51% 13.15% -3.35% 10.45%
Nestlé N
17:37:41 / 24.07.26 		80.67 0.70% 5.89% -5.70% -3.15% 0.30% 10.02% -24.24%
Swiss Re N
17:30:28 / 24.07.26 		134.50 -0.34% 0.91% -2.75% 5.24% 5.12% -8.41% 42.12%
Holcim N
17:30:28 / 24.07.26 		74.02 -5.09% 65.98% -1.57% -1.41% 1.82% 13.63% 142.47%
Sika N
17:31:32 / 24.07.26 		155.85 -5.29% -28.64% -1.61% -7.01% 7.17% -25.29% -40.36%
Amrize N
17:32:20 / 24.07.26 		40.24 -9.09% 0.00% -1.90% -10.06% -7.37% -1.61% 0.00%
Alcon N
17:37:58 / 24.07.26 		55.74 -13.56% -28.87% -1.69% 0.98% -6.05% -23.35% -25.38%
Geberit N
17:32:30 / 24.07.26 		514.00 -17.56% -0.74% -1.98% -5.55% -3.11% -18.00% 7.11%
Partners N
17:30:46 / 24.07.26 		677.00 -31.68% -45.43% -1.11% 3.87% -20.85% -39.61% -30.45%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:31:17 / 24.07.26 		80.00 0.18% 80.74
11:50 		79.46
16:45 		89.14
22.06.26 		58.76
20.01.26 		2'111'709
Alcon N
17:37:58 / 24.07.26 		55.74 1.90% 55.74
17:30 		54.74
09:16 		68.34
26.02.26 		47.80
11.05.26 		797'328
Amrize N
17:32:20 / 24.07.26 		40.24 1.59% 40.24
17:30 		39.41
09:01 		51.34
25.02.26 		37.78
20.05.26 		550'231
Geberit N
17:32:30 / 24.07.26 		514.00 0.63% 515.20
15:48 		508.40
10:00 		659.80
24.02.26 		490.40
20.05.26 		55'003
Givaudan N
17:31:32 / 24.07.26 		3'196.00 0.60% 3'210.00
17:19 		3'149.00
09:24 		3'547.00
07.07.26 		2'566.00
23.03.26 		13'416
Holcim N
17:30:28 / 24.07.26 		74.02 0.30% 74.70
12:54 		73.48
09:01 		82.54
03.02.26 		60.10
09.03.26 		656'382
Kühne + Nagel N
17:30:28 / 24.07.26 		204.60 0.10% 208.40
10:28 		203.80
14:45 		213.70
17.07.26 		161.65
23.03.26 		221'641
Logitech N
17:34:14 / 24.07.26 		85.96 1.92% 85.98
17:19 		83.42
09:30 		102.80
02.06.26 		65.00
28.01.26 		356'510
Lonza N
17:30:46 / 24.07.26 		548.00 1.07% 551.00
14:29 		544.00
16:49 		591.00
10.07.26 		454.60
23.03.26 		103'580
Nestlé N
17:37:41 / 24.07.26 		80.67 1.74% 81.45
15:30 		79.60
09:00 		87.09
22.07.26 		70.29
26.01.26 		3'501'441
Novartis N
17:31:42 / 24.07.26 		126.90 -0.60% 127.98
15:30 		126.14
13:17 		131.00
27.02.26 		107.68
05.01.26 		1'624'753
Partners N
17:30:46 / 24.07.26 		677.00 0.86% 680.20
10:36 		669.80
16:28 		1'097.50
16.01.26 		632.40
26.06.26 		166'595
Richemont N
17:32:20 / 24.07.26 		193.05 1.31% 193.05
17:30 		188.65
09:00 		198.25
21.07.26 		127.20
23.03.26 		541'129
Roche PS
17:32:20 / 24.07.26 		355.10 1.60% 357.30
15:30 		349.60
09:00 		374.90
24.02.26 		291.00
23.03.26 		786'565
Sika N
17:31:32 / 24.07.26 		155.85 1.20% 155.85
17:30 		153.50
14:52 		175.25
06.07.26 		120.35
23.03.26 		223'131
SPI 20 PR
17:30:28 / 24.07.26 		14'003.94 0.79% 14'038.54
15:30 		13'921.59
09:05 		14'138.18
06.07.26 		11'781.55
23.03.26
SPI 20 TR
17:30:28 / 24.07.26 		36'571.81 0.79% 36'662.16
15:30 		36'356.74
09:05 		36'922.36
06.07.26 		30'257.44
23.03.26
Swiss Life N
17:32:20 / 24.07.26 		945.00 0.23% 949.40
09:10 		942.80
13:21 		959.80
22.07.26 		793.00
12.03.26 		27'949
Swiss Re N
17:30:28 / 24.07.26 		134.50 1.59% 134.70
17:17 		132.35
13:09 		138.90
20.07.26 		114.05
02.06.26 		604'958
Swisscom N
17:32:20 / 24.07.26 		622.50 -0.40% 626.00
12:31 		621.00
09:11 		727.00
10.03.26 		570.50
05.01.26 		39'341
UBS N
17:32:50 / 24.07.26 		42.31 0.17% 42.62
10:37 		41.97
09:01 		44.44
15.07.26 		28.25
23.03.26 		3'050'015
Zurich Insurance N
17:35:16 / 24.07.26 		623.00 0.81% 623.40
17:09 		617.40
13:09 		625.60
22.07.26 		521.00
09.03.26 		149'922

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.07.26
14'327.20 0.79%
Eurozone 50
17:30 / 24.07.26
647.72 1.15%
L&S Dax
22:59 / 24.07.26
25'068.00 1.12%
S&P 500 (ETF SPY)
02:04 / 25.07.26
738.93 0.10%
VSMI Vola-Index
17:20 / 24.07.26
15.407 -1.85%
EUR/CHF
23:00 / 24.07.26
0.9303 0.10%
USD/CHF
08:49 / 25.07.26
0.8181 0.00%
Gold 1 Uz
08:49 / 25.07.26
4'055.93 0.00%
Rohöl Brent
23:00 / 24.07.26
98.34 -2.18%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 24.07.26
14'327.20 0.79%

Top 5zur Gesamtübersicht

Logitech N
17:34 / 24.07.26
85.96 1.92%
Alcon N
17:37 / 24.07.26
55.74 1.90%
Nestlé N
17:37 / 24.07.26
80.67 1.74%
Roche PS
17:32 / 24.07.26
355.10 1.60%
Amrize N
17:32 / 24.07.26
40.24 1.59%

Flop 5zur Gesamtübersicht

Novartis N
17:31 / 24.07.26
126.90 -0.60%
Swisscom N
17:32 / 24.07.26
622.50 -0.40%
Kühne + Nagel N
17:30 / 24.07.26
204.60 0.10%
UBS N
17:32 / 24.07.26
42.31 0.17%
ABB N
17:31 / 24.07.26
80.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 24.07.26
20'069.67 0.69%

Top 5zur Gesamtübersicht

Leonteq N
17:30 / 24.07.26
16.700 6.37%
R&S Group Hldg N-A
17:30 / 24.07.26
20.26 6.07%
Schweiter Techn N
17:30 / 24.07.26
319.00 5.11%
Relief Therapeutics N
17:30 / 24.07.26
0.1580 3.67%
medmix N
17:30 / 24.07.26
8.190 3.67%

Flop 5zur Gesamtübersicht

Gurit Hldg N
17:30 / 24.07.26
30.70 -11.53%
Cosmo Pharma N
17:31 / 24.07.26
63.60 -7.69%
Calida N
17:30 / 24.07.26
16.240 -7.31%
SFS N
17:30 / 24.07.26
130.40 -6.72%
Schlatter N
17:19 / 24.07.26
17.500 -5.91%
NAME INTRADAY KURS +/-%
SLI
17:30 / 24.07.26
2'276.74 0.75%

Top 5zur Gesamtübersicht

Galderma Group N
17:33 / 24.07.26
173.65 2.57%
Julius Bär N
17:30 / 24.07.26
70.56 2.47%
Logitech N
17:34 / 24.07.26
85.96 1.92%
Alcon N
17:37 / 24.07.26
55.74 1.90%
Nestlé N
17:37 / 24.07.26
80.67 1.74%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 24.07.26
93.38 -2.67%
Sandoz Group N
17:30 / 24.07.26
63.62 -1.39%
Novartis N
17:31 / 24.07.26
126.90 -0.60%
Straumann N
17:31 / 24.07.26
96.12 -0.50%
Swisscom N
17:32 / 24.07.26
622.50 -0.40%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 24.07.26
3'079.55 0.45%

Top 5zur Gesamtübersicht

Galderma Group N
17:33 / 24.07.26
173.65 2.57%
Julius Bär N
17:30 / 24.07.26
70.56 2.47%
Clariant N
17:30 / 24.07.26
7.425 2.13%
Belimo N
17:30 / 24.07.26
842.00 2.00%
Flughafen Zürich N
17:30 / 24.07.26
232.60 1.84%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 24.07.26
93.38 -2.67%
The Swatch Group I
17:31 / 24.07.26
169.90 -2.05%
Sandoz Group N
17:30 / 24.07.26
63.62 -1.39%
Swiss Prime Site N
17:30 / 24.07.26
129.70 -1.07%
PSP N
17:30 / 24.07.26
144.20 -0.89%

Management Transaktionen

Titel Typ Mio. Kurs
24.07.26 TEMENOS AG Kauf 0.06 62.85
23.07.26 Compagnie Financière Tradition SA Verk. 0.05 304.50
23.07.26 EFG International AG Verk. 1.35 16.17
22.07.26 Compagnie Financière Tradition SA Verk. 0.03 314.00
21.07.26 Zuger Kantonalbank Kauf 0.07 10'508.60
17.07.26 Peach Property Group AG Kauf 0.19 4.55
16.07.26 Infracore SA Kauf 0.03 52.50
16.07.26 Alpine Select AG Verk. 0.00 9.25
16.07.26 Peach Property Group AG Kauf 0.00 4.50
16.07.26 Compagnie Financière Tradition SA Verk. 0.32 318.00
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026