×

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
  • 06.05.2026 - 17:30:48
  • 12'983.56
  • 1.77%
  • 225.88
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:39:15 / 06.05.26
82.40 2.26% 1.82 0.0000 0.0000
Alcon N
17:38:46 / 06.05.26
51.84 -10.96% -6.38 0.0000 0.0000
Geberit N
17:39:32 / 06.05.26
528.00 1.85% 9.60 0.0000 0.0000
Givaudan N
17:34:19 / 06.05.26
2'778.00 1.57% 43.00 0.0000 0.0000
Holcim N
17:38:16 / 06.05.26
74.10 4.25% 3.02 0.0000 0.0000
Kühne + Nagel N
17:34:19 / 06.05.26
179.30 2.93% 5.10 0.0000 0.0000
Logitech N
17:38:13 / 06.05.26
79.82 -0.40% -0.32 0.0000 0.0000
Lonza N
17:34:19 / 06.05.26
493.60 0.69% 3.40 0.0000 0.0000
Nestlé N
17:36:37 / 06.05.26
78.61 1.34% 1.04 0.0000 0.0000
Novartis N
17:39:42 / 06.05.26
115.64 1.85% 2.10 0.0000 0.0000
Partners N
17:38:13 / 06.05.26
882.20 1.40% 12.20 0.0000 0.0000
Richemont N
17:37:25 / 06.05.26
155.75 6.17% 9.05 149.00 0.0000
Roche PS
17:35:07 / 06.05.26
321.90 1.07% 3.40 0.0000 0.0000
Sika N
17:34:19 / 06.05.26
146.50 3.31% 4.70 0.0000 0.0000
Sonova N
17:30:48 / 06.05.26
183.00 4.93% 8.60 0.0000 183.50
SPI 20 PR
17:30:48 / 06.05.26
12'983.56 1.77% 225.88
SPI 20 TR
17:30:48 / 06.05.26
33'814.67 1.77% 588.29
Swiss Life N
17:30:48 / 06.05.26
914.00 2.15% 19.20 0.0000 925.00
Swiss Re N
17:34:50 / 06.05.26
128.40 2.93% 3.65 0.0000 0.0000
Swisscom N
17:30:48 / 06.05.26
671.00 0.30% 2.00 0.0000 0.0000
UBS N
17:31:36 / 06.05.26
35.25 2.00% 0.69 0.0000 0.0000
Zurich Insurance N
17:34:19 / 06.05.26
550.40 2.19% 11.80 0.0000 0.0000
SPI 20 TR
33'814.67
1.77%
SPI 20 PR
12'983.56
1.77%
ABB N
82.40
2.26%
Alcon N
51.84
-10.96%
Richemont N
155.75
6.17%
Geberit N
528.00
1.85%
Givaudan N
2'778.00
1.57%
Holcim N
74.10
4.25%
Kühne + Nagel N
179.30
2.93%
Logitech N
79.82
-0.40%
Lonza N
493.60
0.69%
Nestlé N
78.61
1.34%
Novartis N
115.64
1.85%
Partners N
882.20
1.40%
Roche PS
321.90
1.07%
Sika N
146.50
3.31%
Sonova N
183.00
4.93%
Swiss Life N
914.00
2.15%
Swiss Re N
128.40
2.93%
Swisscom N
671.00
0.30%
UBS N
35.25
2.00%
Zurich Insurance N
550.40
2.19%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:39:15 / 06.05.26 		82.40 36.07% 64.21% 7.46% 17.55% 18.53% 85.92% 151.50%
Swisscom N
17:30:48 / 06.05.26 		671.00 16.25% 32.61% 3.07% -0.45% -0.37% 23.01% 10.51%
Novartis N
17:39:42 / 06.05.26 		115.64 3.59% 28.00% 2.03% -4.57% -6.06% 25.94% 28.52%
SPI 20 TR
17:30:48 / 06.05.26 		33'814.67 2.78% 19.20% 1.94% 2.63% 0.66% 13.15% 21.87%
Kühne + Nagel N
17:34:19 / 06.05.26 		179.30 1.72% -16.17% -1.43% -2.16% -5.03% -1.89% -35.67%
SPI 20 PR
17:30:48 / 06.05.26 		12'983.56 0.12% 12.51% 1.93% 1.30% -1.95% 9.65% 11.04%
Nestlé N
17:36:37 / 06.05.26 		78.61 -1.49% 3.59% -0.87% -0.18% 0.46% -10.82% -33.39%
Logitech N
17:38:13 / 06.05.26 		79.82 -1.72% 6.80% 3.64% 6.94% 11.11% 25.98% 39.71%
Swiss Life N
17:30:48 / 06.05.26 		914.00 -2.40% 27.90% 0.64% 2.40% 5.96% 8.45% 63.23%
Roche PS
17:35:07 / 06.05.26 		321.90 -2.96% 24.66% 1.45% 2.48% -9.78% 20.92% 12.27%
Swiss Re N
17:34:50 / 06.05.26 		128.40 -6.10% -4.92% 3.26% -3.17% 0.51% -15.36% 40.52%
UBS N
17:31:36 / 06.05.26 		35.25 -6.49% 24.63% 2.62% 8.80% 8.23% 38.62% 98.62%
Alcon N
17:38:46 / 06.05.26 		51.84 -8.00% -24.29% -10.53% -15.29% -13.77% -33.79% -10.65%
Holcim N
17:38:16 / 06.05.26 		74.10 -8.59% 59.86% 2.04% 5.89% -3.57% 56.82% 132.60%
Lonza N
17:34:19 / 06.05.26 		493.60 -8.85% -8.51% 4.14% -2.95% -2.60% -14.57% -15.54%
Zurich Insurance N
17:34:19 / 06.05.26 		550.40 -10.50% -0.04% 2.34% -3.61% 0.33% -7.22% 25.43%
Partners N
17:38:13 / 06.05.26 		882.20 -11.44% -29.27% 3.84% 1.68% -7.27% -17.78% 1.05%
Sika N
17:34:19 / 06.05.26 		146.50 -12.79% -34.29% 2.45% 7.48% -6.98% -28.26% -43.08%
Givaudan N
17:34:19 / 06.05.26 		2'778.00 -13.06% -31.04% -0.43% -0.64% -9.83% -30.29% -13.83%
Richemont N
17:37:25 / 06.05.26 		155.75 -14.73% 6.38% 6.71% 2.74% -2.72% 8.80% -0.84%
Sonova N
17:30:48 / 06.05.26 		183.00 -15.79% -41.14% 7.14% 0.94% -8.59% -27.44% -39.34%
Geberit N
17:39:32 / 06.05.26 		528.00 -16.33% 0.74% 0.19% -3.86% -16.93% -8.78% 0.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:39:15 / 06.05.26 		82.40 2.26% 83.06
10:52 		81.26
09:02 		83.06
06.05.26 		58.76
20.01.26 		2'748'401
Alcon N
17:38:46 / 06.05.26 		51.84 -10.96% 56.52
09:07 		50.54
15:33 		68.34
26.02.26 		50.54
06.05.26 		5'312'289
Geberit N
17:39:32 / 06.05.26 		528.00 1.85% 542.60
13:41 		520.00
09:01 		659.80
24.02.26 		511.40
05.05.26 		152'590
Givaudan N
17:34:19 / 06.05.26 		2'778.00 1.57% 2'826.00
11:19 		2'751.00
15:33 		3'237.00
12.01.26 		2'566.00
23.03.26 		45'097
Holcim N
17:38:16 / 06.05.26 		74.10 4.25% 74.96
12:55 		71.88
09:02 		82.54
03.02.26 		60.10
09.03.26 		1'161'246
Kühne + Nagel N
17:34:19 / 06.05.26 		179.30 2.93% 182.55
11:26 		176.70
09:01 		200.70
24.04.26 		161.65
23.03.26 		257'370
Logitech N
17:38:13 / 06.05.26 		79.82 -0.40% 81.44
09:50 		75.64
15:41 		81.44
06.05.26 		65.00
28.01.26 		1'398'949
Lonza N
17:34:19 / 06.05.26 		493.60 0.69% 502.00
11:00 		492.00
09:08 		585.60
28.01.26 		454.60
23.03.26 		154'090
Nestlé N
17:36:37 / 06.05.26 		78.61 1.34% 78.86
11:24 		78.02
09:04 		84.65
02.03.26 		70.29
26.01.26 		2'705'247
Novartis N
17:39:42 / 06.05.26 		115.64 1.85% 116.28
10:51 		114.80
13:12 		131.00
27.02.26 		107.68
05.01.26 		2'287'558
Partners N
17:38:13 / 06.05.26 		882.20 1.40% 911.40
13:38 		873.80
09:01 		1'097.50
16.01.26 		776.00
23.03.26 		96'685
Richemont N
17:37:25 / 06.05.26 		155.75 6.17% 158.10
13:28 		148.70
09:01 		180.00
15.01.26 		127.20
23.03.26 		1'152'987
Roche PS
17:35:07 / 06.05.26 		321.90 1.07% 325.80
10:51 		319.80
09:06 		374.90
24.02.26 		291.00
23.03.26 		653'237
Sika N
17:34:19 / 06.05.26 		146.50 3.31% 150.20
12:53 		143.50
09:01 		166.65
12.01.26 		120.35
23.03.26 		438'542
Sonova N
17:30:48 / 06.05.26 		183.00 4.93% 187.30
11:00 		176.50
09:01 		226.20
22.01.26 		163.00
23.03.26 		278'198
SPI 20 PR
17:30:48 / 06.05.26 		12'983.56 1.77% 13'073.97
10:53 		12'870.21
09:02 		13'746.22
24.02.26 		11'781.55
23.03.26
SPI 20 TR
17:30:48 / 06.05.26 		33'814.67 1.77% 34'050.13
10:53 		33'519.45
09:02 		34'873.43
24.02.26 		30'257.44
23.03.26
Swiss Life N
17:30:48 / 06.05.26 		914.00 2.15% 921.20
15:32 		906.40
09:01 		949.00
21.04.26 		793.00
12.03.26 		94'891
Swiss Re N
17:34:50 / 06.05.26 		128.40 2.93% 129.30
13:32 		126.35
09:01 		138.70
27.02.26 		121.05
27.01.26 		1'060'797
Swisscom N
17:30:48 / 06.05.26 		671.00 0.30% 676.00
16:07 		662.50
10:53 		727.00
10.03.26 		570.50
05.01.26 		78'347
UBS N
17:31:36 / 06.05.26 		35.25 2.00% 35.95
12:58 		34.75
09:02 		38.39
13.01.26 		28.25
23.03.26 		7'985'104
Zurich Insurance N
17:34:19 / 06.05.26 		550.40 2.19% 555.20
12:56 		544.60
09:01 		606.80
06.01.26 		521.00
09.03.26 		258'262

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.05.26
13'283.26 1.77%
Eurozone 50
17:30 / 06.05.26
623.66 2.98%
L&S Dax
22:59 / 06.05.26
24'954.00 2.04%
S&P 500 (ETF SPY)
02:04 / 07.05.26
733.83 1.39%
VSMI Vola-Index
17:20 / 06.05.26
17.457 -8.91%
EUR/CHF
02:34 / 07.05.26
0.9153 0.06%
USD/CHF
02:34 / 07.05.26
0.7791 0.05%
Gold 1 Uz
02:33 / 07.05.26
4'692.25 0.04%
Rohöl Brent
22:59 / 06.05.26
102.02 -7.68%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 06.05.26
13'283.26 1.77%

Top 5zur Gesamtübersicht

Richemont N
17:37 / 06.05.26
155.75 6.17%
Holcim N
17:38 / 06.05.26
74.10 4.25%
Sika N
17:34 / 06.05.26
146.50 3.31%
Amrize N
17:34 / 06.05.26
42.48 3.26%
Kühne + Nagel N
17:34 / 06.05.26
179.30 2.93%

Flop 5zur Gesamtübersicht

Alcon N
17:38 / 06.05.26
51.84 -10.96%
Logitech N
17:38 / 06.05.26
79.82 -0.40%
Swisscom N
17:30 / 06.05.26
671.00 0.30%
Lonza N
17:34 / 06.05.26
493.60 0.69%
Roche PS
17:35 / 06.05.26
321.90 1.07%
NAME INTRADAY KURS +/-%
SPI
17:40 / 06.05.26
18'826.51 1.88%

Top 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 06.05.26
0.3900 17.82%
Huber+Suhner N
17:33 / 06.05.26
271.50 17.53%
WISeKey N
17:34 / 06.05.26
12.200 11.52%
Lastminute.com N
17:30 / 06.05.26
12.200 8.44%
Bachem N-B-
17:31 / 06.05.26
81.10 7.49%

Flop 5zur Gesamtübersicht

Alcon N
17:38 / 06.05.26
51.84 -10.96%
Highlight I
14:24 / 06.05.26
5.700 -9.52%
Asmallworld N
09:01 / 06.05.26
0.5750 -7.26%
Graubündner KB N
17:30 / 06.05.26
2'130.00 -4.48%
GAM N
17:30 / 06.05.26
0.0770 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 06.05.26
2'132.31 1.83%

Top 5zur Gesamtübersicht

Richemont N
17:37 / 06.05.26
155.75 6.17%
Sonova N
17:30 / 06.05.26
183.00 4.93%
Holcim N
17:38 / 06.05.26
74.10 4.25%
VAT N
17:36 / 06.05.26
620.40 3.68%
Galderma Group N
17:30 / 06.05.26
170.95 3.45%

Flop 5zur Gesamtübersicht

Alcon N
17:38 / 06.05.26
51.84 -10.96%
Logitech N
17:38 / 06.05.26
79.82 -0.40%
Swisscom N
17:30 / 06.05.26
671.00 0.30%
Lonza N
17:34 / 06.05.26
493.60 0.69%
Roche PS
17:35 / 06.05.26
321.90 1.07%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 06.05.26
3'050.60 2.32%

Top 5zur Gesamtübersicht

Avolta N
17:31 / 06.05.26
45.06 5.03%
Sonova N
17:30 / 06.05.26
183.00 4.93%
Belimo N
17:33 / 06.05.26
755.50 4.93%
The Swatch Group I
17:34 / 06.05.26
190.65 4.87%
Georg Fischer N
17:30 / 06.05.26
44.74 3.85%

Flop 5zur Gesamtübersicht

Ems-Chemie N
17:30 / 06.05.26
674.50 -0.22%
Galenica N
17:30 / 06.05.26
82.20 0.18%
Swiss Prime Site N
17:30 / 06.05.26
134.50 0.52%
Clariant N
17:30 / 06.05.26
8.250 0.55%
PSP N
17:30 / 06.05.26
153.40 0.59%

Management Transaktionen

Titel Typ Mio. Kurs
06.05.26 Helvetia Baloise Holding AG Verk. 0.10 212.00
06.05.26 Accelleron Industries AG Verk. 0.15 88.50
06.05.26 VZ Holding AG Kauf 0.06 53.80
06.05.26 Alpine Select AG Kauf 0.08 9.17
05.05.26 Medacta Group SA Kauf 0.06 60'000.00
05.05.26 Partners Group Holding AG Kauf 1.09 870.85
05.05.26 Jungfraubahn Holding AG Kauf 0.13 269.00
05.05.26 Medacta Group SA Kauf 0.05 52'000.00
05.05.26 Liechtensteinische Landesbank AG Verk. 0.24 94.77
05.05.26 Medacta Group SA Kauf 0.02 22'000.00
Mr Market

Die Schweizer Börse erhält einen prominenten Neuzugang

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026