×

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
  • 05.05.2026 - 13:00:07
  • 12'778.98
  • 0.54%
  • 69.03
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
13:00:06 / 05.05.26
79.34 1.17% 0.92 79.32 79.36 258'840
Alcon N
13:00:00 / 05.05.26
57.88 -0.07% -0.04 57.86 57.90 152'849
Geberit N
13:00:09 / 05.05.26
516.80 -0.65% -3.40 516.60 517.00 72'810
Givaudan N
12:53:10 / 05.05.26
2'746.00 -0.58% -16.00 2'744.00 2'746.00 4'300
Holcim N
13:00:00 / 05.05.26
71.42 0.93% 0.66 71.40 71.44 120'448
Kühne + Nagel N
13:00:00 / 05.05.26
170.25 -1.02% -1.75 170.30 170.45 45'914
Logitech N
12:54:59 / 05.05.26
79.30 0.61% 0.48 79.40 79.46 124'139
Lonza N
13:00:00 / 05.05.26
484.20 1.04% 5.00 484.00 484.30 26'491
Nestlé N
13:00:07 / 05.05.26
77.93 -0.31% -0.24 77.92 77.94 638'011
Novartis N
13:00:00 / 05.05.26
114.94 0.97% 1.10 114.94 114.96 389'561
Partners N
13:00:00 / 05.05.26
880.60 1.29% 11.20 880.60 881.20 13'756
Richemont N
13:00:00 / 05.05.26
146.90 0.55% 0.80 146.85 146.95 89'671
Roche PS
13:00:00 / 05.05.26
319.10 0.82% 2.60 319.10 319.20 94'777
Sika N
13:00:00 / 05.05.26
140.90 -1.12% -1.60 140.90 141.00 60'489
Sonova N
13:00:00 / 05.05.26
173.50 -0.17% -0.30 173.50 173.70 22'379
SPI 20 PR
13:00:09 / 05.05.26
12'778.74 0.54% 68.79
SPI 20 TR
13:00:09 / 05.05.26
33'281.22 0.55% 182.60
Swiss Life N
13:00:00 / 05.05.26
907.40 0.27% 2.40 907.40 907.60 9'719
Swiss Re N
13:00:00 / 05.05.26
125.95 0.48% 0.60 125.90 126.00 144'406
Swisscom N
13:00:00 / 05.05.26
669.00 1.36% 9.00 668.50 669.50 20'193
UBS N
13:00:01 / 05.05.26
34.36 0.41% 0.14 34.36 34.38 1'026'871
Zurich Insurance N
13:00:00 / 05.05.26
544.20 0.70% 3.80 544.00 544.20 41'563
33'281.22
0.55%
12'778.74
0.54%
79.34
1.17%
57.88
-0.07%
146.90
0.55%
516.80
-0.65%
2'746.00
-0.58%
71.42
0.93%
170.25
-1.02%
79.30
0.61%
484.20
1.04%
77.93
-0.31%
114.94
0.97%
880.60
1.29%
319.10
0.82%
140.90
-1.12%
173.50
-0.17%
907.40
0.27%
125.95
0.48%
669.00
1.36%
34.36
0.41%
544.20
0.70%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
13:00:06 / 05.05.26
79.34 32.42% 59.81% 3.82% 22.21% 15.62% 77.53% 147.15%
Swisscom N
13:00:00 / 05.05.26
669.00 14.68% 30.82% 1.83% -0.22% 2.22% 21.42% 9.05%
Novartis N
13:00:00 / 05.05.26
114.94 3.87% 28.34% 0.19% -4.06% -5.01% 23.70% 29.58%
SPI 20 TR
13:00:09 / 05.05.26
33'281.22 1.16% 18.74% -0.55% 3.56% -0.72% 10.30% 22.43%
Kühne + Nagel N
13:00:00 / 05.05.26
170.25 0.44% -17.23% -10.02% -7.02% -9.22% -9.42% -35.75%
Nestlé N
13:00:07 / 05.05.26
77.93 -0.72% 4.39% -3.12% -0.40% -1.25% -11.60% -32.38%
Swiss Life N
13:00:00 / 05.05.26
907.40 -1.29% 29.36% -2.11% 2.81% 4.18% 7.26% 67.22%
SPI 20 PR
13:00:09 / 05.05.26
12'778.74 -1.46% 12.09% -0.56% 2.22% -3.29% 6.89% 11.56%
Logitech N
12:54:59 / 05.05.26
79.30 -3.34% 5.04% 3.96% 8.42% 11.41% 25.00% 40.00%
Roche PS
13:00:00 / 05.05.26
319.10 -3.56% 23.87% -0.62% 2.51% -9.11% 17.58% 12.23%
Swiss Re N
13:00:00 / 05.05.26
125.95 -5.65% -4.46% -1.37% -4.80% -0.47% -17.30% 42.57%
UBS N
13:00:01 / 05.05.26
34.36 -7.41% 23.40% 3.25% 10.27% 2.57% 35.22% 104.42%
Alcon N
13:00:00 / 05.05.26
57.88 -8.47% -24.68% -2.69% -2.43% -5.15% -27.32% -11.03%
Holcim N
13:00:00 / 05.05.26
71.42 -9.00% 59.14% -2.08% 8.97% -8.06% 50.27% 135.24%
Zurich Insurance N
13:00:00 / 05.05.26
544.20 -10.20% 0.30% 0.07% -3.99% -1.45% -8.32% 27.09%
Lonza N
13:00:00 / 05.05.26
484.20 -10.90% -10.56% 0.31% -3.74% -6.27% -18.29% -17.49%
Partners N
13:00:00 / 05.05.26
880.60 -11.50% -29.32% -0.52% 3.92% -10.69% -19.69% 2.40%
Givaudan N
12:53:10 / 05.05.26
2'746.00 -12.21% -30.36% -2.28% 1.59% -11.85% -31.89% -11.70%
Sika N
13:00:00 / 05.05.26
140.90 -12.36% -33.97% -2.39% 9.35% -10.25% -31.87% -41.86%
Richemont N
13:00:00 / 05.05.26
146.90 -15.08% 5.95% -1.48% 4.56% -8.33% 0.75% -1.45%
Geberit N
13:00:09 / 05.05.26
516.80 -16.04% 1.09% -3.29% -1.56% -18.46% -11.69% 1.96%
Sonova N
13:00:00 / 05.05.26
173.50 -16.08% -41.34% 0.87% -1.48% -15.28% -31.77% -38.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
13:00:06 / 05.05.26
79.34 1.17% 79.36
12:34
78.26
09:03
79.72
04.05.26
58.76
20.01.26
258'840
Alcon N
13:00:00 / 05.05.26
57.88 -0.07% 58.16
09:39
57.12
09:00
68.34
26.02.26
56.44
23.03.26
152'849
Geberit N
13:00:09 / 05.05.26
516.80 -0.65% 538.40
09:01
516.00
12:58
659.80
24.02.26
72'810
Givaudan N
12:53:10 / 05.05.26
2'746.00 -0.58% 2'787.00
09:27
2'736.00
11:05
3'237.00
12.01.26
2'566.00
23.03.26
4'300
Holcim N
13:00:00 / 05.05.26
71.42 0.93% 71.64
12:34
70.52
09:24
82.54
03.02.26
60.10
09.03.26
120'448
Kühne + Nagel N
13:00:00 / 05.05.26
170.25 -1.02% 172.20
10:33
170.10
12:45
200.70
24.04.26
161.65
23.03.26
45'914
Logitech N
12:54:59 / 05.05.26
79.30 0.61% 79.80
10:45
78.40
09:00
81.34
05.01.26
65.00
28.01.26
124'139
Lonza N
13:00:00 / 05.05.26
484.20 1.04% 485.40
11:34
479.00
09:00
585.60
28.01.26
454.60
23.03.26
26'491
Nestlé N
13:00:07 / 05.05.26
77.93 -0.31% 78.44
09:46
77.70
09:03
84.65
02.03.26
70.29
26.01.26
638'011
Novartis N
13:00:00 / 05.05.26
114.94 0.97% 115.52
10:25
114.28
09:00
131.00
27.02.26
107.68
05.01.26
389'561
Partners N
13:00:00 / 05.05.26
880.60 1.29% 885.00
09:39
868.00
09:00
1'097.50
16.01.26
776.00
23.03.26
13'756
Richemont N
13:00:00 / 05.05.26
146.90 0.55% 148.45
09:39
145.45
09:06
180.00
15.01.26
127.20
23.03.26
89'671
Roche PS
13:00:00 / 05.05.26
319.10 0.82% 320.50
11:25
316.10
09:00
374.90
24.02.26
291.00
23.03.26
94'777
Sika N
13:00:00 / 05.05.26
140.90 -1.12% 143.10
09:39
140.80
12:54
166.65
12.01.26
120.35
23.03.26
60'489
Sonova N
13:00:00 / 05.05.26
173.50 -0.17% 175.20
09:39
173.00
09:00
226.20
22.01.26
163.00
23.03.26
22'379
SPI 20 PR
13:00:09 / 05.05.26
12'778.74 0.54% 12'806.28
12:34
12'686.22
09:04
13'746.22
24.02.26
11'781.55
23.03.26
SPI 20 TR
13:00:09 / 05.05.26
33'281.22 0.55% 33'352.95
12:34
33'040.27
09:04
34'873.43
24.02.26
30'257.44
23.03.26
Swiss Life N
13:00:00 / 05.05.26
907.40 0.27% 909.40
12:34
899.20
09:00
949.00
21.04.26
793.00
12.03.26
9'719
Swiss Re N
13:00:00 / 05.05.26
125.95 0.48% 126.20
11:22
124.45
09:04
138.70
27.02.26
121.05
27.01.26
144'406
Swisscom N
13:00:00 / 05.05.26
669.00 1.36% 672.50
10:02
659.50
09:00
727.00
10.03.26
570.50
05.01.26
20'193
UBS N
13:00:01 / 05.05.26
34.36 0.41% 34.40
12:34
33.75
09:02
38.39
13.01.26
28.25
23.03.26
1'026'871
Zurich Insurance N
13:00:00 / 05.05.26
544.20 0.70% 545.00
12:34
536.40
09:04
606.80
06.01.26
521.00
09.03.26
41'563

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:00 / 05.05.26
13'073.71 0.54%
Eurozone 50
13:15 / 05.05.26
602.61 1.26%
L&S Dax
13:15 / 05.05.26
24'282.50 1.60%
S&P 500 (ETF SPY)
02:04 / 05.05.26
718.01 -0.37%
VSMI Vola-Index
13:00 / 05.05.26
19.131 -0.84%
EUR/CHF
13:15 / 05.05.26
0.9160 -0.05%
USD/CHF
13:15 / 05.05.26
0.7839 -0.01%
Gold 1 Uz
13:14 / 05.05.26
4'552.95 0.64%
Rohöl Brent
13:15 / 05.05.26
113.59 -0.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:00 / 05.05.26
13'073.71 0.54%

Top 5zur Gesamtübersicht

Swisscom N
13:00 / 05.05.26
669.00 1.36%
Partners N
13:00 / 05.05.26
880.60 1.29%
ABB N
13:00 / 05.05.26
79.34 1.17%
Lonza N
13:00 / 05.05.26
484.20 1.04%
Novartis N
13:00 / 05.05.26
114.94 0.97%

Flop 5zur Gesamtübersicht

Sika N
13:00 / 05.05.26
140.90 -1.12%
Kühne + Nagel N
13:00 / 05.05.26
170.25 -1.02%
Geberit N
13:00 / 05.05.26
516.80 -0.65%
Givaudan N
12:53 / 05.05.26
2'746.00 -0.58%
Nestlé N
13:00 / 05.05.26
77.93 -0.31%
NAME INTRADAY KURS +/-%
SPI
13:00 / 05.05.26
18'483.49 0.49%

Top 5zur Gesamtübersicht

dormakaba Hldg N
12:46 / 05.05.26
54.90 4.57%
Pierer Mobility
12:38 / 05.05.26
16.220 2.66%
Relief Therapeutics N
12:09 / 05.05.26
0.3610 2.56%
Orior N
12:45 / 05.05.26
13.340 2.30%
Sandoz Group N
13:00 / 05.05.26
64.24 2.20%

Flop 5zur Gesamtübersicht

Asmallworld N
09:00 / 05.05.26
0.5700 -8.06%
Züblin N
09:16 / 05.05.26
50.20 -5.28%
Addex N
11:41 / 05.05.26
0.0454 -5.02%
Highlight I
17:30 / 04.05.26
5.700 -5.00%
StarragTornos N
11:19 / 05.05.26
31.60 -3.95%
NAME INTRADAY KURS +/-%
SLI
13:00 / 05.05.26
2'091.96 0.50%

Top 5zur Gesamtübersicht

Sandoz Group N
13:00 / 05.05.26
64.24 2.20%
Swisscom N
13:00 / 05.05.26
669.00 1.36%
Partners N
13:00 / 05.05.26
880.60 1.29%
ABB N
13:00 / 05.05.26
79.34 1.17%
Lonza N
13:00 / 05.05.26
484.20 1.04%

Flop 5zur Gesamtübersicht

Sika N
13:00 / 05.05.26
140.90 -1.12%
Kühne + Nagel N
13:00 / 05.05.26
170.25 -1.02%
Geberit N
13:00 / 05.05.26
516.80 -0.65%
Givaudan N
12:53 / 05.05.26
2'746.00 -0.58%
Schindler PS
13:00 / 05.05.26
270.20 -0.52%
NAME INTRADAY KURS +/-%
SMIM
13:00 / 05.05.26
2'968.52 0.58%

Top 5zur Gesamtübersicht

Sandoz Group N
13:00 / 05.05.26
64.24 2.20%
Clariant N
12:57 / 05.05.26
8.150 2.13%
SIG Group N
12:57 / 05.05.26
12.820 1.75%
PSP N
12:59 / 05.05.26
153.60 1.32%
Swiss Prime Site N
12:39 / 05.05.26
134.40 1.13%

Flop 5zur Gesamtübersicht

Georg Fischer N
13:00 / 05.05.26
42.62 -0.75%
Lindt N
12:52 / 05.05.26
98'900.00 -0.70%
Schindler N
12:59 / 05.05.26
257.50 -0.58%
Schindler PS
13:00 / 05.05.26
270.20 -0.52%
Lindt PS
12:59 / 05.05.26
9'450.00 -0.47%

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026