×

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
  • 07.05.2026 - 17:30:09
  • 12'839.07
  • -1.11%
  • -144.49
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:36:58 / 07.05.26
81.22 -1.43% -1.18 0.0000 0.0000
Alcon N
17:35:46 / 07.05.26
50.32 -2.93% -1.52 0.0000 0.0000
Geberit N
17:37:01 / 07.05.26
532.20 0.80% 4.20 533.00 0.0000
Givaudan N
17:30:21 / 07.05.26
2'786.00 0.29% 8.00 2'787.00 2'785.00
Holcim N
17:33:46 / 07.05.26
74.10 0.00% 0.00 0.0000 0.0000
Kühne + Nagel N
17:32:30 / 07.05.26
177.00 -1.28% -2.30 0.0000 178.00
Logitech N
17:30:46 / 07.05.26
81.82 2.51% 2.00 0.0000 82.00
Lonza N
17:30:09 / 07.05.26
486.20 -1.50% -7.40 0.0000 493.60
Nestlé N
17:38:08 / 07.05.26
77.48 -1.44% -1.13 0.0000 0.0000
Novartis N
17:38:53 / 07.05.26
113.30 -2.02% -2.34 0.0000 0.0000
Partners N
17:30:09 / 07.05.26
883.80 0.18% 1.60 0.0000 0.0000
Richemont N
17:32:23 / 07.05.26
158.60 1.83% 2.85 0.0000 0.0000
Roche PS
17:39:36 / 07.05.26
318.30 -1.12% -3.60 0.0000 0.0000
Sika N
17:30:21 / 07.05.26
145.40 -0.75% -1.10 0.0000 0.0000
Sonova N
17:30:09 / 07.05.26
181.30 -0.93% -1.70 181.00 181.00
SPI 20 PR
17:30:09 / 07.05.26
12'839.07 -1.11% -144.49
SPI 20 TR
17:30:09 / 07.05.26
33'438.35 -1.11% -376.32
Swiss Life N
17:36:21 / 07.05.26
903.60 -1.14% -10.40 0.0000 903.00
Swiss Re N
17:39:09 / 07.05.26
124.30 -3.19% -4.10 0.0000 0.0000
Swisscom N
17:32:30 / 07.05.26
669.00 -0.30% -2.00 0.0000 669.00
UBS N
17:37:22 / 07.05.26
34.94 -0.88% -0.31 0.0000 0.0000
Zurich Insurance N
17:34:37 / 07.05.26
544.60 -1.05% -5.80 0.0000 0.0000
33'438.35
-1.11%
12'839.07
-1.11%
81.22
-1.43%
50.32
-2.93%
158.60
1.83%
532.20
0.80%
2'786.00
0.29%
74.10
0.00%
177.00
-1.28%
81.82
2.51%
486.20
-1.50%
77.48
-1.44%
113.30
-2.02%
883.80
0.18%
318.30
-1.12%
145.40
-0.75%
181.30
-0.93%
903.60
-1.14%
124.30
-3.19%
669.00
-0.30%
34.94
-0.88%
544.60
-1.05%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
17:36:58 / 07.05.26
81.22 39.14% 67.92% 3.54% 14.72% 16.86% 80.29% 157.18%
Swisscom N
17:32:30 / 07.05.26
669.00 16.59% 33.00% 1.13% -1.83% -2.55% 23.89% 10.84%
Novartis N
17:38:53 / 07.05.26
113.30 5.51% 30.37% -2.24% -7.27% -8.48% 24.36% 30.90%
Kühne + Nagel N
17:32:30 / 07.05.26
177.00 4.70% -13.72% -3.12% -3.25% 7.73% -3.70% -33.79%
SPI 20 TR
17:30:09 / 07.05.26
33'438.35 1.64% 21.31% 0.00% 1.13% -0.33% 12.37% 24.03%
Nestlé N
17:38:08 / 07.05.26
77.48 -0.17% 4.98% -1.99% -1.85% -2.34% -11.00% -32.50%
Swiss Life N
17:36:21 / 07.05.26
903.60 -0.31% 30.65% -1.44% -0.26% 5.56% 7.60% 66.73%
SPI 20 PR
17:30:09 / 07.05.26
12'839.07 -1.00% 14.50% -0.01% -0.18% -2.92% 8.90% 13.01%
Roche PS
17:39:36 / 07.05.26
318.30 -1.92% 25.99% -0.03% 0.51% -11.51% 22.47% 13.46%
Logitech N
17:30:46 / 07.05.26
81.82 -2.11% 6.37% 6.62% 13.51% 22.71% 24.65% 39.16%
Swiss Re N
17:39:09 / 07.05.26
124.30 -3.35% -2.13% -1.31% -7.13% -3.90% -16.66% 44.63%
UBS N
17:37:22 / 07.05.26
34.94 -4.63% 27.12% 1.28% 7.81% 8.48% 35.58% 102.59%
Holcim N
17:33:46 / 07.05.26
74.10 -4.71% 66.65% 2.24% 6.50% 5.38% 54.85% 142.49%
Lonza N
17:30:09 / 07.05.26
486.20 -8.22% -7.88% 1.46% -3.95% -2.37% -14.88% -14.96%
Zurich Insurance N
17:34:37 / 07.05.26
544.60 -8.54% 2.15% 0.15% -4.49% -0.73% -6.59% 28.18%
Richemont N
17:32:23 / 07.05.26
158.60 -9.47% 12.94% 6.80% 5.03% -0.91% 9.53% 5.27%
Sika N
17:30:21 / 07.05.26
145.40 -9.90% -32.11% 1.18% 6.56% -7.15% -29.52% -41.19%
Partners N
17:30:09 / 07.05.26
883.80 -10.20% -28.28% 4.22% 2.53% -5.86% -19.54% 2.46%
Sonova N
17:30:09 / 07.05.26
181.30 -11.64% -38.24% 5.90% 0.55% -9.76% -28.48% -36.35%
Givaudan N
17:30:21 / 07.05.26
2'786.00 -11.70% -29.95% 0.04% -0.11% -8.57% -30.33% -12.48%
Geberit N
17:37:01 / 07.05.26
532.20 -14.78% 2.60% 0.95% -3.10% -15.42% -9.15% 2.84%
Alcon N
17:35:46 / 07.05.26
50.32 -18.08% -32.59% -13.57% -17.51% -16.96% -36.75% -20.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:36:58 / 07.05.26
81.22 -1.43% 83.48
09:36
81.22
17:30
83.48
07.05.26
58.76
20.01.26
2'148'851
Alcon N
17:35:46 / 07.05.26
50.32 -2.93% 51.44
09:08
50.12
16:48
68.34
26.02.26
50.12
07.05.26
3'226'926
Geberit N
17:37:01 / 07.05.26
532.20 0.80% 543.80
09:30
529.60
13:30
659.80
24.02.26
511.40
05.05.26
84'919
Givaudan N
17:30:21 / 07.05.26
2'786.00 0.29% 2'800.00
09:15
2'768.00
13:34
3'237.00
12.01.26
2'566.00
23.03.26
20'444
Holcim N
17:33:46 / 07.05.26
74.10 0.00% 75.76
10:39
74.10
17:30
82.54
03.02.26
60.10
09.03.26
1'087'863
Kühne + Nagel N
17:32:30 / 07.05.26
177.00 -1.28% 180.00
09:52
176.40
11:07
200.70
24.04.26
161.65
23.03.26
210'745
Logitech N
17:30:46 / 07.05.26
81.82 2.51% 83.18
09:43
80.44
13:02
83.18
07.05.26
65.00
28.01.26
653'366
Lonza N
17:30:09 / 07.05.26
486.20 -1.50% 496.00
09:01
485.60
13:55
585.60
28.01.26
454.60
23.03.26
176'790
Nestlé N
17:38:08 / 07.05.26
77.48 -1.44% 78.77
09:11
77.28
16:54
84.65
02.03.26
70.29
26.01.26
2'301'470
Novartis N
17:38:53 / 07.05.26
113.30 -2.02% 115.88
09:00
113.30
17:30
131.00
27.02.26
107.68
05.01.26
2'360'868
Partners N
17:30:09 / 07.05.26
883.80 0.18% 892.60
09:27
875.00
10:25
1'097.50
16.01.26
776.00
23.03.26
69'552
Richemont N
17:32:23 / 07.05.26
158.60 1.83% 161.30
09:32
157.00
09:00
180.00
15.01.26
127.20
23.03.26
882'479
Roche PS
17:39:36 / 07.05.26
318.30 -1.12% 324.20
10:12
318.00
16:36
374.90
24.02.26
291.00
23.03.26
633'489
Sika N
17:30:21 / 07.05.26
145.40 -0.75% 149.00
09:31
145.40
17:30
166.65
12.01.26
120.35
23.03.26
283'961
Sonova N
17:30:09 / 07.05.26
181.30 -0.93% 183.30
15:44
180.40
11:01
226.20
22.01.26
163.00
23.03.26
147'302
SPI 20 PR
17:30:09 / 07.05.26
12'839.07 -1.11% 13'044.35
09:35
12'839.07
17:30
13'746.22
24.02.26
11'781.55
23.03.26
SPI 20 TR
17:30:09 / 07.05.26
33'438.35 -1.11% 33'973.00
09:35
33'438.35
17:30
34'873.43
24.02.26
30'257.44
23.03.26
Swiss Life N
17:36:21 / 07.05.26
903.60 -1.14% 913.00
09:00
902.40
16:15
949.00
21.04.26
793.00
12.03.26
76'264
Swiss Re N
17:39:09 / 07.05.26
124.30 -3.19% 125.10
14:39
122.05
09:02
138.70
27.02.26
121.05
27.01.26
1'982'508
Swisscom N
17:32:30 / 07.05.26
669.00 -0.30% 675.00
09:02
657.00
09:32
727.00
10.03.26
570.50
05.01.26
100'683
UBS N
17:37:22 / 07.05.26
34.94 -0.88% 35.61
09:22
34.94
17:30
38.39
13.01.26
28.25
23.03.26
4'110'985
Zurich Insurance N
17:34:37 / 07.05.26
544.60 -1.05% 550.00
09:00
544.00
16:35
606.80
06.01.26
521.00
09.03.26
224'371

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.05.26
13'135.43 -1.11%
Eurozone 50
17:30 / 07.05.26
617.54 -0.98%
L&S Dax
22:58 / 07.05.26
24'399.00 -2.22%
S&P 500 (ETF SPY)
02:04 / 08.05.26
731.58 -0.31%
VSMI Vola-Index
17:20 / 07.05.26
17.469 0.07%
EUR/CHF
04:33 / 08.05.26
0.9156 0.04%
USD/CHF
04:33 / 08.05.26
0.7805 0.05%
Gold 1 Uz
04:33 / 08.05.26
4'719.96 0.71%
Rohöl Brent
23:00 / 07.05.26
103.24 1.20%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.05.26
13'135.43 -1.11%

Top 5zur Gesamtübersicht

Logitech N
17:30 / 07.05.26
81.82 2.51%
Richemont N
17:32 / 07.05.26
158.60 1.83%
Geberit N
17:37 / 07.05.26
532.20 0.80%
Givaudan N
17:30 / 07.05.26
2'786.00 0.29%
Partners N
17:30 / 07.05.26
883.80 0.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:39 / 07.05.26
124.30 -3.19%
Alcon N
17:35 / 07.05.26
50.32 -2.93%
Novartis N
17:38 / 07.05.26
113.30 -2.02%
Amrize N
17:39 / 07.05.26
41.69 -1.86%
Lonza N
17:30 / 07.05.26
486.20 -1.50%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.05.26
18'636.58 -1.01%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 07.05.26
16.270 29.13%
Asmallworld N
16:35 / 07.05.26
0.6200 7.83%
Ypsomed I
17:30 / 07.05.26
299.20 7.16%
Santhera Pharm Hl N
17:30 / 07.05.26
17.560 6.42%
Idorsia N
17:30 / 07.05.26
3.902 6.38%

Flop 5zur Gesamtübersicht

Valiant N
17:32 / 07.05.26
163.20 -9.13%
Bellevue N
17:30 / 07.05.26
7.500 -5.54%
Addex N
17:30 / 07.05.26
0.0456 -5.00%
Züblin N
17:35 / 07.05.26
50.00 -4.94%
Klingelnberg N
17:30 / 07.05.26
10.250 -4.21%
NAME INTRADAY KURS +/-%
SLI
17:30 / 07.05.26
2'109.83 -1.05%

Top 5zur Gesamtübersicht

Logitech N
17:30 / 07.05.26
81.82 2.51%
Richemont N
17:32 / 07.05.26
158.60 1.83%
Geberit N
17:37 / 07.05.26
532.20 0.80%
Givaudan N
17:30 / 07.05.26
2'786.00 0.29%
Partners N
17:30 / 07.05.26
883.80 0.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:39 / 07.05.26
124.30 -3.19%
Alcon N
17:35 / 07.05.26
50.32 -2.93%
VAT N
17:30 / 07.05.26
604.00 -2.64%
Straumann N
17:33 / 07.05.26
85.78 -2.14%
Novartis N
17:38 / 07.05.26
113.30 -2.02%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 07.05.26
3'022.08 -0.94%

Top 5zur Gesamtübersicht

The Swatch Group I
17:30 / 07.05.26
201.80 5.85%
Avolta N
17:32 / 07.05.26
46.60 3.42%
Galenica N
17:30 / 07.05.26
83.00 0.97%
SIG Group N
17:30 / 07.05.26
13.280 0.91%
Flughafen Zürich N
17:30 / 07.05.26
226.20 0.80%

Flop 5zur Gesamtübersicht

Sunrise N
17:30 / 07.05.26
46.08 -2.99%
VAT N
17:30 / 07.05.26
604.00 -2.64%
Medacta N
17:30 / 07.05.26
140.00 -2.51%
Lindt N
17:30 / 07.05.26
97'500.00 -2.21%
Straumann N
17:33 / 07.05.26
85.78 -2.14%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 The Swatch Group AG Verk. 0.16 40.95
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00
07.05.26 The Swatch Group AG Verk. 0.10 40.00
07.05.26 Alpine Select AG Kauf 0.18 9.20
07.05.26 WISeKey International Holding AG Verk. 0.02 11.89
06.05.26 Alpine Select AG Kauf 0.08 9.17
06.05.26 Liechtensteinische Landesbank AG Verk. 0.29 96.36
06.05.26 CPH Group AG Kauf 0.01 59.98
06.05.26 VZ Holding AG Kauf 0.06 53.80
06.05.26 Accelleron Industries AG Verk. 0.15 88.50

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