×

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
  • 08.12.2023 - 17:30:41
  • 10'915.88
  • 0.93%
  • 100.64
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:30:41 / 08.12.23
35.97 1.32% 0.47 35.93 0.0000
Alcon N
17:38:38 / 08.12.23
63.10 0.13% 0.08 0.0000 63.06
Geberit N
17:35:47 / 08.12.23
507.20 0.40% 2.00 505.40 505.80
Givaudan N
17:35:47 / 08.12.23
3'392.00 0.59% 20.00 3'383.00 3'385.00
Holcim N
17:30:41 / 08.12.23
65.42 0.68% 0.44 65.26 0.0000
Kühne + Nagel N
17:32:18 / 08.12.23
262.00 0.77% 2.00 260.00 262.60
Logitech N
17:35:47 / 08.12.23
78.18 2.12% 1.62 77.00 0.0000
Lonza N
17:30:41 / 08.12.23
329.20 0.21% 0.70 328.40 328.50
Nestlé N
17:30:41 / 08.12.23
99.38 0.72% 0.71 0.0000 0.0000
Novartis N
17:35:47 / 08.12.23
84.72 0.56% 0.47 84.59 0.0000
Partners N
17:35:47 / 08.12.23
1'172.50 0.95% 11.00 1'170.00 1'171.00
Richemont N
17:35:47 / 08.12.23
115.75 2.57% 2.90 116.00 0.0000
Roche GS
17:35:47 / 08.12.23
253.30 1.54% 3.85 0.0000 0.0000
Sika N
17:30:41 / 08.12.23
245.70 0.12% 0.30 0.0000 245.20
Sonova N
17:35:47 / 08.12.23
257.00 0.98% 2.50 255.90 256.10
SPI 20 PR
17:30:41 / 08.12.23
10'915.88 0.93% 100.64
SPI 20 TR
17:30:41 / 08.12.23
25'993.02 0.93% 239.63
Swiss Life N
17:35:31 / 08.12.23
571.80 1.38% 7.80 0.0000 572.20
Swiss Re N
17:35:52 / 08.12.23
98.88 0.22% 0.22 100.00 98.70
Swisscom N
17:33:22 / 08.12.23
508.60 -0.16% -0.80 508.80 509.80
UBS N
17:38:51 / 08.12.23
25.01 1.79% 0.44 0.0000 0.0000
Zurich Insurance N
17:35:47 / 08.12.23
450.60 0.09% 0.40 450.00 450.00
SPI 20 TR
25'993.02
0.93%
SPI 20 PR
10'915.88
0.93%
ABB N
35.97
1.32%
Alcon N
63.10
0.13%
Richemont N
115.75
2.57%
Geberit N
507.20
0.40%
Givaudan N
3'392.00
0.59%
Holcim N
65.42
0.68%
Kühne + Nagel N
262.00
0.77%
Logitech N
78.18
2.12%
Lonza N
329.20
0.21%
Nestlé N
99.38
0.72%
Novartis N
84.72
0.56%
Partners N
1'172.50
0.95%
Roche GS
253.30
1.54%
Sika N
245.70
0.12%
Sonova N
257.00
0.98%
Swiss Life N
571.80
1.38%
Swiss Re N
98.88
0.22%
Swisscom N
508.60
-0.16%
UBS N
25.01
1.79%
Zurich Insurance N
450.60
0.09%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
UBS N
17:38:51 / 08.12.23 		25.01 42.81% 49.63% 0.77% 13.58% 6.88% 46.04% 89.88%
Partners N
17:35:47 / 08.12.23 		1'172.50 42.20% -23.21% 1.47% 11.67% 12.58% 34.12% 17.61%
Holcim N
17:30:41 / 08.12.23 		65.42 35.71% 39.71% 0.55% 9.07% 11.41% 34.53% 34.98%
Logitech N
17:35:47 / 08.12.23 		78.18 34.17% -0.42% 3.55% 6.45% 22.08% 37.98% -2.52%
ABB N
17:30:41 / 08.12.23 		35.97 26.51% 5.56% 2.25% 11.92% 9.73% 23.27% 53.29%
Kühne + Nagel N
17:32:18 / 08.12.23 		262.00 20.82% -11.68% 2.38% 9.26% -1.17% 20.02% 33.57%
Givaudan N
17:35:47 / 08.12.23 		3'392.00 19.03% -29.63% 2.69% 6.67% 18.23% 11.18% -5.25%
Swiss Life N
17:35:31 / 08.12.23 		571.80 18.29% 0.89% 0.74% 3.66% -1.38% 15.52% 38.51%
Sonova N
17:35:47 / 08.12.23 		257.00 16.05% -28.87% 0.47% 13.27% 14.63% 5.16% 14.13%
Geberit N
17:35:47 / 08.12.23 		507.20 16.00% -32.21% 4.28% 10.26% 10.89% 11.67% -3.33%
Swiss Re N
17:35:52 / 08.12.23 		98.88 14.08% 9.31% 0.55% 0.94% 5.17% 13.60% 19.50%
Sika N
17:30:41 / 08.12.23 		245.70 10.69% -35.46% 3.76% 9.20% 0.49% 2.89% 9.70%
Novartis N
17:35:47 / 08.12.23 		84.72 6.34% 10.73% -0.77% 1.03% -3.11% 4.57% 9.34%
SPI 20 TR
17:30:41 / 08.12.23 		25'993.02 5.50% -10.69% 1.61% 4.56% -1.32% 2.38% 14.15%
SPI 20 PR
17:30:41 / 08.12.23 		10'915.88 2.29% -15.75% 1.61% 4.56% -1.44% -0.73% 4.64%
Zurich Insurance N
17:35:47 / 08.12.23 		450.60 1.79% 12.44% 2.71% 4.55% 5.85% -0.44% 24.43%
Swisscom N
17:33:22 / 08.12.23 		508.60 0.55% -1.01% -0.31% -0.70% -7.09% -0.78% 7.65%
Alcon N
17:38:38 / 08.12.23 		63.10 -0.25% -21.95% -3.99% -2.83% -14.84% -2.29% 11.26%
Richemont N
17:35:47 / 08.12.23 		115.75 -5.88% -17.60% 5.28% 8.48% -4.89% -6.12% 51.60%
Nestlé N
17:30:41 / 08.12.23 		99.38 -7.91% -22.58% 0.43% 0.00% -5.73% -9.03% -0.47%
Roche GS
17:35:47 / 08.12.23 		253.30 -14.13% -34.20% 5.72% 6.99% -3.08% -16.84% -18.07%
Lonza N
17:30:41 / 08.12.23 		329.20 -27.50% -56.87% -1.67% -1.61% -33.82% -28.01% -38.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:30:41 / 08.12.23 		35.97 1.32% 36.11
16:58 		35.48
09:28 		36.11
08.12.23 		28.23
03.01.23 		2'649'016
Alcon N
17:38:38 / 08.12.23 		63.10 0.13% 63.52
09:41 		62.90
16:41 		75.40
30.08.23 		58.30
13.03.23 		618'206
Geberit N
17:35:47 / 08.12.23 		507.20 0.40% 510.20
16:12 		502.60
14:38 		542.00
02.02.23 		409.00
26.10.23 		77'238
Givaudan N
17:35:47 / 08.12.23 		3'392.00 0.59% 3'396.00
16:13 		3'337.00
09:43 		3'396.00
08.12.23 		2'691.00
08.03.23 		13'926
Holcim N
17:30:41 / 08.12.23 		65.42 0.68% 65.46
16:58 		64.80
09:12 		65.60
06.12.23 		48.02
03.01.23 		1'298'344
Kühne + Nagel N
17:32:18 / 08.12.23 		262.00 0.77% 263.40
11:28 		260.10
14:34 		286.00
25.04.23 		213.00
11.01.23 		106'809
Logitech N
17:35:47 / 08.12.23 		78.18 2.12% 78.18
17:30 		76.38
09:00 		78.18
08.12.23 		45.56
08.03.23 		724'710
Lonza N
17:30:41 / 08.12.23 		329.20 0.21% 332.60
09:36 		324.40
14:30 		599.40
06.06.23 		308.60
26.10.23 		220'728
Nestlé N
17:30:41 / 08.12.23 		99.38 0.72% 99.59
17:00 		98.25
09:28 		116.84
25.04.23 		97.09
23.10.23 		1'921'874
Novartis N
17:35:47 / 08.12.23 		84.72 0.56% 84.76
17:02 		83.63
09:27 		90.16
11.10.23 		69.89
13.03.23 		2'068'075
Partners N
17:35:47 / 08.12.23 		1'172.50 0.95% 1'176.50
16:12 		1'160.00
14:38 		1'176.50
08.12.23 		722.80
20.03.23 		33'462
Richemont N
17:35:47 / 08.12.23 		115.75 2.57% 116.35
16:56 		112.95
09:04 		161.10
12.05.23 		102.95
27.10.23 		1'269'645
Roche GS
17:35:47 / 08.12.23 		253.30 1.54% 254.20
17:02 		249.30
09:00 		298.80
04.01.23 		230.90
31.10.23 		910'357
Sika N
17:30:41 / 08.12.23 		245.70 0.12% 247.20
09:17 		244.00
14:39 		280.30
04.08.23 		206.90
26.10.23 		204'652
Sonova N
17:35:47 / 08.12.23 		257.00 0.98% 258.70
09:21 		254.40
09:00 		293.20
18.04.23 		205.80
26.10.23 		118'386
SPI 20 PR
17:30:41 / 08.12.23 		10'915.88 0.93% 10'933.79
17:02 		10'807.98
09:08 		11'538.63
15.05.23 		10'146.61
23.10.23
SPI 20 TR
17:30:41 / 08.12.23 		25'993.02 0.93% 26'035.68
17:02 		25'736.10
09:08 		27'418.05
15.05.23 		24'161.23
23.10.23
Swiss Life N
17:35:31 / 08.12.23 		571.80 1.38% 573.80
16:50 		561.80
09:08 		603.40
07.03.23 		482.00
03.01.23 		64'318
Swiss Re N
17:35:52 / 08.12.23 		98.88 0.22% 99.30
11:40 		98.28
09:10 		104.20
28.11.23 		83.10
22.08.23 		554'241
Swisscom N
17:33:22 / 08.12.23 		508.60 -0.16% 509.80
16:01 		506.40
10:45 		619.40
03.05.23 		503.00
04.12.23 		54'015
UBS N
17:38:51 / 08.12.23 		25.01 1.79% 25.08
15:34 		24.50
09:03 		25.36
01.12.23 		14.380
20.03.23 		6'018'810
Zurich Insurance N
17:35:47 / 08.12.23 		450.60 0.09% 450.90
09:01 		446.60
13:22 		459.00
25.01.23 		393.00
20.03.23 		210'705

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%
Eurozone 50
17:30 / 08.12.23
461.51 1.04%
L&S Dax
22:58 / 08.12.23
16'782.00 0.85%
S&P 500 (ETF SPY)
22:15 / 08.12.23
460.20 0.43%
VSMI Vola-Index
17:20 / 08.12.23
10.783 -6.81%
EUR/CHF
23:00 / 08.12.23
0.9474 0.21%
USD/CHF
09:47 / 09.12.23
0.8800 0.01%
Gold 1 Uz
09:51 / 09.12.23
2'003.60 0.00%
Rohöl Brent
23:00 / 08.12.23
75.87 1.94%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%

Top 5zur Gesamtübersicht

Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
UBS N
17:38 / 08.12.23
25.01 1.79%
Roche GS
17:35 / 08.12.23
253.30 1.54%
Swiss Life N
17:35 / 08.12.23
571.80 1.38%

Flop 5zur Gesamtübersicht

Swisscom N
17:33 / 08.12.23
508.60 -0.16%
Zurich Insurance N
17:35 / 08.12.23
450.60 0.09%
Sika N
17:30 / 08.12.23
245.70 0.12%
Alcon N
17:38 / 08.12.23
63.10 0.13%
Lonza N
17:30 / 08.12.23
329.20 0.21%
NAME INTRADAY KURS +/-%
SPI
17:40 / 08.12.23
14'468.58 0.97%

Top 5zur Gesamtübersicht

Talenthouse N
13:57 / 08.12.23
0.0128 77.78%
Kinarus N
17:32 / 08.12.23
0.0006 50.00%
Meyer Burger N
17:37 / 08.12.23
0.2624 13.59%
ObsEva Rg
17:30 / 08.12.23
0.0439 9.75%
Schlatter N
17:30 / 08.12.23
23.00 7.48%

Flop 5zur Gesamtübersicht

Highlight I
17:30 / 08.12.23
13.000 -6.47%
Asmallworld N
16:44 / 08.12.23
1.650 -4.62%
Molecular N
17:30 / 08.12.23
3.700 -4.15%
Relief Therapeutics N
17:30 / 08.12.23
1.862 -4.12%
Swiss Steel N
17:30 / 08.12.23
0.0700 -4.11%
NAME INTRADAY KURS +/-%
SLI
17:30 / 08.12.23
1'747.92 1.00%

Top 5zur Gesamtübersicht

Sandoz Group N
17:35 / 08.12.23
27.04 3.13%
Roche I
17:30 / 08.12.23
272.00 2.80%
Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
Julius Bär N
17:31 / 08.12.23
45.76 1.89%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 08.12.23
73.16 -0.30%
Swisscom N
17:33 / 08.12.23
508.60 -0.16%
Zurich Insurance N
17:35 / 08.12.23
450.60 0.09%
Sika N
17:30 / 08.12.23
245.70 0.12%
Alcon N
17:38 / 08.12.23
63.10 0.13%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 08.12.23
2'535.64 1.29%

Top 5zur Gesamtübersicht

Meyer Burger N
17:37 / 08.12.23
0.2624 13.59%
AMS Osram I
17:33 / 08.12.23
2.050 5.18%
Sandoz Group N
17:35 / 08.12.23
27.04 3.13%
Roche I
17:30 / 08.12.23
272.00 2.80%
Belimo N
17:30 / 08.12.23
441.20 2.51%

Flop 5zur Gesamtübersicht

Helvetia N
17:32 / 08.12.23
117.00 -0.68%
Galenica N
17:30 / 08.12.23
71.05 -0.42%
Flughafen Zürich N
17:30 / 08.12.23
184.50 -0.38%
SGS Rg
17:30 / 08.12.23
73.16 -0.30%
BKW N
17:30 / 08.12.23
152.10 -0.07%

Management Transaktionen

Titel Typ Mio. Kurs
08.12.23 Valartis Group AG Kauf 0.06 11.21
08.12.23 ARYZTA AG Kauf 0.10 1.58
08.12.23 Valartis Group AG Kauf 0.01 11.21
08.12.23 Valartis Group AG Kauf 0.12 11.21
08.12.23 Valartis Group AG Kauf 0.01 11.21
07.12.23 Varia US Properties AG Kauf 0.04 35.00
07.12.23 Alpine Select AG Kauf 0.01 7.06
07.12.23 nebag ag Kauf 0.03 7.55
07.12.23 VZ Holding AG Verk. 0.04 92.00
07.12.23 Varia US Properties AG Kauf 0.01 35.00