×

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 - 15:34:52
  • 12'959.81
  • -0.18%
  • -23.75
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
15:34:32 / 07.05.26
82.38 -0.02% -0.02 82.38 82.40 499'314
Alcon N
15:34:53 / 07.05.26
50.78 -2.04% -1.06 50.84 50.88 1'594'415
Geberit N
15:34:30 / 07.05.26
534.00 1.14% 6.00 533.80 534.20 33'281
Givaudan N
15:34:21 / 07.05.26
2'789.00 0.40% 11.00 2'787.00 2'789.00 5'582
Holcim N
15:34:17 / 07.05.26
75.60 2.02% 1.50 75.58 75.62 320'270
Kühne + Nagel N
15:34:32 / 07.05.26
177.90 -0.78% -1.40 177.85 178.00 58'386
Logitech N
15:34:36 / 07.05.26
82.20 2.98% 2.38 82.20 82.26 242'585
Lonza N
15:34:53 / 07.05.26
487.20 -1.30% -6.40 487.30 487.50 42'237
Nestlé N
15:34:48 / 07.05.26
77.78 -1.06% -0.83 77.78 77.79 617'295
Novartis N
15:34:53 / 07.05.26
114.82 -0.71% -0.82 114.80 114.82 606'704
Partners N
15:33:40 / 07.05.26
882.00 -0.02% -0.20 883.40 884.00 20'787
Richemont N
15:34:33 / 07.05.26
160.50 3.05% 4.75 160.50 160.55 400'318
Roche PS
15:34:49 / 07.05.26
322.10 0.06% 0.20 322.00 322.10 140'790
Sika N
15:33:25 / 07.05.26
147.25 0.51% 0.75 147.10 147.20 84'273
Sonova N
15:34:52 / 07.05.26
183.10 0.05% 0.10 183.00 183.20 37'051
SPI 20 PR
15:34:53 / 07.05.26
12'959.81 -0.18% -23.75
SPI 20 TR
15:34:53 / 07.05.26
33'752.81 -0.18% -61.86
Swiss Life N
15:33:53 / 07.05.26
907.60 -0.70% -6.40 907.60 908.00 24'097
Swiss Re N
15:34:46 / 07.05.26
123.40 -3.89% -5.00 123.35 123.45 1'273'360
Swisscom N
15:33:09 / 07.05.26
664.00 -1.04% -7.00 663.50 664.50 45'699
UBS N
15:34:47 / 07.05.26
35.39 0.40% 0.14 35.39 35.40 1'087'042
Zurich Insurance N
15:34:46 / 07.05.26
546.60 -0.69% -3.80 546.60 546.80 69'787
33'752.81
-0.18%
12'959.81
-0.18%
82.38
-0.02%
50.78
-2.04%
160.50
3.05%
534.00
1.14%
2'789.00
0.40%
75.60
2.02%
177.90
-0.78%
82.20
2.98%
487.20
-1.30%
77.78
-1.06%
114.82
-0.71%
882.00
-0.02%
322.10
0.06%
147.25
0.51%
183.10
0.05%
907.60
-0.70%
123.40
-3.89%
664.00
-1.04%
35.39
0.40%
546.60
-0.69%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
ABB N
15:34:32 / 07.05.26
82.38 39.14% 67.92% 5.02% 16.36% 18.53% 82.86% 157.18%
Swisscom N
15:33:09 / 07.05.26
664.00 16.59% 33.00% 0.38% -2.57% -3.28% 22.96% 10.84%
Novartis N
15:34:53 / 07.05.26
114.82 5.51% 30.37% -0.93% -6.02% -7.25% 26.02% 30.90%
Kühne + Nagel N
15:34:32 / 07.05.26
177.90 4.70% -13.72% -2.63% -2.76% 8.28% -3.21% -33.79%
SPI 20 TR
15:34:53 / 07.05.26
33'752.81 2.59% 21.31% 0.94% 2.08% 0.60% 13.43% 24.03%
SPI 20 PR
15:34:53 / 07.05.26
12'959.81 -0.06% 14.50% 0.93% 0.76% -2.00% 9.93% 13.01%
Nestlé N
15:34:48 / 07.05.26
77.78 -0.17% 4.98% -1.61% -1.47% -1.97% -10.66% -32.50%
Swiss Life N
15:33:53 / 07.05.26
907.60 -0.31% 30.65% -1.00% 0.18% 6.03% 8.07% 66.73%
Roche PS
15:34:49 / 07.05.26
322.10 -1.92% 25.99% 1.16% 1.71% -10.45% 23.93% 13.46%
Logitech N
15:34:36 / 07.05.26
82.20 -2.11% 6.37% 7.11% 14.04% 23.28% 25.23% 39.16%
Swiss Re N
15:34:46 / 07.05.26
123.40 -3.35% -2.13% -2.02% -7.81% -4.60% -17.26% 44.63%
UBS N
15:34:47 / 07.05.26
35.39 -4.63% 27.12% 2.58% 9.19% 9.87% 37.33% 102.59%
Holcim N
15:34:17 / 07.05.26
75.60 -4.71% 66.65% 4.30% 8.65% 7.51% 57.98% 142.49%
Lonza N
15:34:53 / 07.05.26
487.20 -8.22% -7.88% 1.67% -3.75% -2.17% -14.71% -14.96%
Zurich Insurance N
15:34:46 / 07.05.26
546.60 -8.54% 2.15% 0.51% -4.14% -0.36% -6.24% 28.18%
Richemont N
15:34:33 / 07.05.26
160.50 -9.47% 12.94% 8.08% 6.29% 0.28% 10.84% 5.27%
Sika N
15:33:25 / 07.05.26
147.25 -9.90% -32.11% 2.47% 7.91% -5.97% -28.62% -41.19%
Partners N
15:33:40 / 07.05.26
882.00 -10.20% -28.28% 4.01% 2.32% -6.05% -19.71% 2.46%
Sonova N
15:34:52 / 07.05.26
183.10 -11.64% -38.24% 6.95% 1.55% -8.86% -27.77% -36.35%
Givaudan N
15:34:21 / 07.05.26
2'789.00 -11.70% -29.95% 0.14% 0.00% -8.47% -30.26% -12.48%
Geberit N
15:34:30 / 07.05.26
534.00 -14.78% 2.60% 1.29% -2.77% -15.13% -8.84% 2.84%
Alcon N
15:34:53 / 07.05.26
50.78 -18.08% -32.59% -12.78% -16.75% -16.20% -36.17% -20.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
15:34:32 / 07.05.26
82.38 -0.02% 83.48
09:36
82.38
09:02
83.48
07.05.26
58.76
20.01.26
499'314
Alcon N
15:34:53 / 07.05.26
50.78 -2.04% 51.44
09:08
50.40
09:25
68.34
26.02.26
50.40
07.05.26
1'594'415
Geberit N
15:34:30 / 07.05.26
534.00 1.14% 543.80
09:30
529.60
13:30
659.80
24.02.26
511.40
05.05.26
33'281
Givaudan N
15:34:21 / 07.05.26
2'789.00 0.40% 2'800.00
09:15
2'768.00
13:34
3'237.00
12.01.26
2'566.00
23.03.26
5'582
Holcim N
15:34:17 / 07.05.26
75.60 2.02% 75.76
10:39
74.28
09:02
82.54
03.02.26
60.10
09.03.26
320'270
Kühne + Nagel N
15:34:32 / 07.05.26
177.90 -0.78% 180.00
09:52
176.40
11:07
200.70
24.04.26
161.65
23.03.26
58'386
Logitech N
15:34:36 / 07.05.26
82.20 2.98% 83.18
09:43
80.44
13:02
83.18
07.05.26
65.00
28.01.26
242'585
Lonza N
15:34:53 / 07.05.26
487.20 -1.30% 496.00
09:01
485.60
13:55
585.60
28.01.26
454.60
23.03.26
42'237
Nestlé N
15:34:48 / 07.05.26
77.78 -1.06% 78.77
09:11
77.51
14:40
84.65
02.03.26
70.29
26.01.26
617'295
Novartis N
15:34:53 / 07.05.26
114.82 -0.71% 115.88
09:00
114.68
15:34
131.00
27.02.26
107.68
05.01.26
606'704
Partners N
15:33:40 / 07.05.26
882.00 -0.02% 892.60
09:27
875.00
10:25
1'097.50
16.01.26
776.00
23.03.26
20'787
Richemont N
15:34:33 / 07.05.26
160.50 3.05% 161.30
09:32
157.00
09:00
180.00
15.01.26
127.20
23.03.26
400'318
Roche PS
15:34:49 / 07.05.26
322.10 0.06% 324.20
10:12
321.50
13:09
374.90
24.02.26
291.00
23.03.26
140'790
Sika N
15:33:25 / 07.05.26
147.25 0.51% 149.00
09:31
146.30
14:03
166.65
12.01.26
120.35
23.03.26
84'273
Sonova N
15:34:52 / 07.05.26
183.10 0.05% 183.20
09:31
180.40
11:01
226.20
22.01.26
163.00
23.03.26
37'051
SPI 20 PR
15:34:53 / 07.05.26
12'959.81 -0.18% 13'044.35
09:35
12'946.48
13:09
13'746.22
24.02.26
11'781.55
23.03.26
SPI 20 TR
15:34:53 / 07.05.26
33'752.81 -0.18% 33'973.00
09:35
33'718.10
13:09
34'873.43
24.02.26
30'257.44
23.03.26
Swiss Life N
15:33:53 / 07.05.26
907.60 -0.70% 913.00
09:00
904.80
10:51
949.00
21.04.26
793.00
12.03.26
24'097
Swiss Re N
15:34:46 / 07.05.26
123.40 -3.89% 125.10
14:39
122.05
09:02
138.70
27.02.26
121.05
27.01.26
1'273'360
Swisscom N
15:33:09 / 07.05.26
664.00 -1.04% 675.00
09:02
657.00
09:32
727.00
10.03.26
570.50
05.01.26
45'699
UBS N
15:34:47 / 07.05.26
35.39 0.40% 35.61
09:22
35.25
12:02
38.39
13.01.26
28.25
23.03.26
1'087'042
Zurich Insurance N
15:34:46 / 07.05.26
546.60 -0.69% 550.00
09:00
545.20
09:34
606.80
06.01.26
521.00
09.03.26
69'787

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:34 / 07.05.26
13'259.88 -0.18%
Eurozone 50
15:49 / 07.05.26
620.46 -0.51%
L&S Dax
15:49 / 07.05.26
24'779.00 -0.70%
S&P 500 (ETF SPY)
15:34 / 07.05.26
734.48 0.09%
VSMI Vola-Index
15:34 / 07.05.26
17.159 -1.71%
EUR/CHF
15:49 / 07.05.26
0.9149 0.01%
USD/CHF
15:49 / 07.05.26
0.7773 -0.18%
Gold 1 Uz
15:49 / 07.05.26
4'740.80 1.08%
Rohöl Brent
15:49 / 07.05.26
98.11 -3.83%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:34 / 07.05.26
13'260.58 -0.17%

Top 5zur Gesamtübersicht

Richemont N
15:34 / 07.05.26
160.55 3.08%
Logitech N
15:34 / 07.05.26
82.20 2.98%
Holcim N
15:34 / 07.05.26
75.60 2.02%
Geberit N
15:34 / 07.05.26
534.00 1.14%
Amrize N
15:34 / 07.05.26
42.82 0.80%

Flop 5zur Gesamtübersicht

Swiss Re N
15:34 / 07.05.26
123.40 -3.89%
Alcon N
15:34 / 07.05.26
50.80 -2.01%
Lonza N
15:34 / 07.05.26
487.20 -1.30%
Nestlé N
15:34 / 07.05.26
77.78 -1.06%
Swisscom N
15:33 / 07.05.26
664.00 -1.04%
NAME INTRADAY KURS +/-%
SPI
15:33 / 07.05.26
18'800.87 -0.14%

Top 5zur Gesamtübersicht

ams-OSRAM I
15:34 / 07.05.26
14.840 17.78%
Highlight I
14:55 / 07.05.26
6.400 12.28%
The Swatch Group I
15:34 / 07.05.26
206.60 8.37%
The Swatch Group N
15:34 / 07.05.26
41.20 7.85%
Asmallworld N
09:00 / 07.05.26
0.6200 7.83%

Flop 5zur Gesamtübersicht

Valiant N
15:30 / 07.05.26
164.00 -8.69%
Bellevue N
14:25 / 07.05.26
7.500 -5.54%
WISeKey N
15:30 / 07.05.26
11.640 -4.59%
Swiss Re N
15:34 / 07.05.26
123.40 -3.89%
Bque Cant Geneve Rg
15:34 / 07.05.26
32.70 -3.54%
NAME INTRADAY KURS +/-%
SLI
15:34 / 07.05.26
2'127.68 -0.22%

Top 5zur Gesamtübersicht

Richemont N
15:34 / 07.05.26
160.55 3.08%
Logitech N
15:34 / 07.05.26
82.20 2.98%
Holcim N
15:34 / 07.05.26
75.60 2.02%
Geberit N
15:34 / 07.05.26
534.00 1.14%
Amrize N
15:34 / 07.05.26
42.82 0.80%

Flop 5zur Gesamtübersicht

Swiss Re N
15:34 / 07.05.26
123.40 -3.89%
VAT N
15:34 / 07.05.26
607.20 -2.13%
Alcon N
15:34 / 07.05.26
50.80 -2.01%
Lonza N
15:34 / 07.05.26
487.20 -1.30%
Galderma Group N
15:34 / 07.05.26
168.90 -1.20%
NAME INTRADAY KURS +/-%
SMIM
15:34 / 07.05.26
3'039.84 -0.35%

Top 5zur Gesamtübersicht

The Swatch Group I
15:34 / 07.05.26
206.60 8.37%
Avolta N
15:29 / 07.05.26
46.56 3.33%
Accelleron N
15:31 / 07.05.26
90.05 1.29%
Flughafen Zürich N
15:34 / 07.05.26
226.20 0.80%
Amrize N
15:34 / 07.05.26
42.82 0.80%

Flop 5zur Gesamtübersicht

Sunrise N
15:34 / 07.05.26
46.24 -2.65%
VAT N
15:34 / 07.05.26
607.20 -2.13%
Swiss Prime Site N
15:34 / 07.05.26
132.10 -1.78%
PSP N
15:34 / 07.05.26
151.10 -1.50%
Medacta N
15:34 / 07.05.26
141.60 -1.39%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 The Swatch Group AG Verk. 0.10 40.00
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00
06.05.26 Accelleron Industries AG Verk. 0.15 88.50
06.05.26 Liechtensteinische Landesbank AG Verk. 0.29 96.36
06.05.26 Alpine Select AG Kauf 0.08 9.17
06.05.26 VZ Holding AG Kauf 0.06 53.80
06.05.26 Helvetia Baloise Holding AG Verk. 0.10 212.00
06.05.26 mobilezone holding ag Verk. 0.37 14.67
05.05.26 INFICON Holding AG Verk. 0.15 150.00
05.05.26 Medacta Group SA Kauf 0.06 60'000.00

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