×

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
  • 14.02.2025 - 17:30:59
  • 12'550.18
  • -0.84%
  • -106.72
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SPI 20 TR
17:30:59 / 14.02.25
30'850.99 -0.84% -262.34
SPI 20 PR
17:30:59 / 14.02.25
12'550.18 -0.84% -106.72
ABB N
17:30:59 / 14.02.25
51.22 -0.16% -0.08 0.0000 0.0000
Alcon N
17:30:59 / 14.02.25
81.28 -0.78% -0.64 0.0000 80.96
Richemont N
17:33:08 / 14.02.25
183.00 -0.46% -0.85 184.00 0.0000
Geberit N
17:34:54 / 14.02.25
534.60 -0.04% -0.20 533.00 533.20
Givaudan N
17:34:31 / 14.02.25
4'059.00 2.92% 115.00 4'025.00 4'055.00
Holcim N
17:30:59 / 14.02.25
98.62 0.39% 0.38 0.0000 98.62
Kühne + Nagel N
17:30:59 / 14.02.25
209.20 -1.13% -2.40 208.80 0.0000
Logitech N
17:33:17 / 14.02.25
94.36 2.03% 1.88 94.14 0.0000
Lonza N
17:32:16 / 14.02.25
595.40 -0.43% -2.60 591.80 0.0000
Nestlé N
17:39:05 / 14.02.25
82.48 -1.43% -1.20 0.0000 0.0000
Novartis N
17:34:40 / 14.02.25
95.37 -2.46% -2.41 0.0000 0.0000
Partners N
17:30:59 / 14.02.25
1'422.50 1.07% 15.00 1'418.00 0.0000
Roche GS
17:38:32 / 14.02.25
294.50 -1.11% -3.30 293.00 0.0000
Sika N
17:30:59 / 14.02.25
242.10 0.71% 1.70 0.0000 0.0000
Sonova N
17:30:59 / 14.02.25
302.60 -0.10% -0.30 301.80 302.00
Swiss Life N
17:30:59 / 14.02.25
764.00 -0.39% -3.00 0.0000 0.0000
Swiss Re N
17:32:51 / 14.02.25
139.95 -0.78% -1.10 0.0000 0.0000
Swisscom N
17:39:59 / 14.02.25
499.80 -2.00% -10.20 0.0000 0.0000
UBS N
17:39:10 / 14.02.25
30.18 -0.40% -0.12 0.0000 0.0000
Zurich Insurance N
17:36:00 / 14.02.25
563.40 -1.05% -6.00 590.00 0.0000
30'850.99
-0.84%
12'550.18
-0.84%
51.22
-0.16%
81.28
-0.78%
183.00
-0.46%
534.60
-0.04%
4'059.00
2.92%
98.62
0.39%
209.20
-1.13%
94.36
2.03%
595.40
-0.43%
82.48
-1.43%
95.37
-2.46%
1'422.50
1.07%
294.50
-1.11%
242.10
0.71%
302.60
-0.10%
764.00
-0.39%
139.95
-0.78%
499.80
-2.00%
30.18
-0.40%
563.40
-1.05%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Sonova N
17:30:59 / 14.02.25
302.60 2.23% 10.39% -0.36% 0.00% -3.04% 6.44% -6.22%
Swisscom N
17:39:59 / 14.02.25
499.80 1.09% 0.79% -5.16% -2.48% -1.90% -1.88% -7.27%
Kühne + Nagel N
17:30:59 / 14.02.25
209.20 1.83% -26.98% 3.82% 3.67% -0.14% -25.84% -18.36%
Geberit N
17:34:54 / 14.02.25
534.60 3.93% -0.78% 5.24% 5.69% 1.48% 4.33% -10.93%
Novartis N
17:34:40 / 14.02.25
95.37 10.24% 15.21% -1.51% 6.77% 1.80% 7.84% 29.33%
Zurich Insurance N
17:36:00 / 14.02.25
563.40 5.68% 29.53% 0.00% 4.45% 1.88% 27.64% 26.06%
ABB N
17:30:59 / 14.02.25
51.22 4.54% 37.53% 3.10% 1.03% 2.11% 27.92% 64.02%
Givaudan N
17:34:31 / 14.02.25
4'059.00 -0.55% 13.20% 5.43% 3.28% 3.20% 10.69% 9.43%
Swiss Life N
17:30:59 / 14.02.25
764.00 9.63% 31.34% 1.14% 5.32% 4.14% 19.75% 24.96%
Sika N
17:30:59 / 14.02.25
242.10 11.40% -12.17% 4.76% 7.79% 4.62% -4.80% -20.19%
Alcon N
17:30:59 / 14.02.25
81.28 6.53% 24.80% -1.24% 5.28% 6.00% 18.73% 14.86%
UBS N
17:39:10 / 14.02.25
30.18 9.27% 16.09% -0.79% -3.05% 6.64% 23.28% 54.51%
Nestlé N
17:39:05 / 14.02.25
82.48 11.75% -14.18% 6.43% 11.16% 8.53% -15.10% -29.85%
Holcim N
17:30:59 / 14.02.25
98.62 12.45% 48.80% 3.44% 13.07% 8.61% 45.59% 91.05%
Swiss Re N
17:32:51 / 14.02.25
139.95 7.51% 49.16% -1.20% 3.02% 9.08% 38.63% 40.56%
SPI 20 PR
17:30:59 / 14.02.25
12'550.18 10.68% 15.45% 1.96% 7.09% 9.59% 12.84% 3.99%
SPI 20 TR
17:30:59 / 14.02.25
30'850.99 10.68% 19.18% 1.96% 7.09% 9.59% 16.48% 13.82%
Partners N
17:30:59 / 14.02.25
1'422.50 14.43% 16.03% 2.63% 7.20% 12.58% 15.65% 11.35%
Lonza N
17:32:16 / 14.02.25
595.40 11.61% 69.07% -1.39% 7.40% 14.19% 30.26% -2.61%
Roche GS
17:38:32 / 14.02.25
294.50 16.56% 21.80% 1.90% 10.96% 15.81% 29.05% -14.61%
Logitech N
17:33:17 / 14.02.25
94.36 23.24% 15.95% 4.61% 18.39% 32.86% 23.25% 24.60%
Richemont N
17:33:08 / 14.02.25
183.00 33.32% 58.83% 4.57% 11.76% 54.37% 33.53% 38.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SPI 20 TR
17:30:59 / 14.02.25
30'850.99 -0.84% 31'101.31
09:03
30'792.73
17:17
31'120.20
13.02.25
27'800.10
03.01.25
SPI 20 PR
17:30:59 / 14.02.25
12'550.18 -0.84% 12'652.01
09:03
12'526.48
17:17
12'659.69
13.02.25
11'309.08
03.01.25
ABB N
17:30:59 / 14.02.25
51.22 -0.16% 51.60
10:44
51.00
16:17
54.00
24.01.25
48.16
03.02.25
2'643'861
Alcon N
17:30:59 / 14.02.25
81.28 -0.78% 82.30
09:01
80.72
16:38
84.52
06.02.25
73.68
15.01.25
990'616
Richemont N
17:33:08 / 14.02.25
183.00 -0.46% 187.55
09:01
183.00
17:30
187.55
14.02.25
133.70
03.01.25
882'738
Geberit N
17:34:54 / 14.02.25
534.60 -0.04% 537.80
09:08
531.80
16:02
537.80
14.02.25
486.50
16.01.25
109'953
Givaudan N
17:34:31 / 14.02.25
4'059.00 2.92% 4'059.00
17:30
3'963.00
09:10
4'085.00
28.01.25
3'780.00
24.01.25
26'798
Holcim N
17:30:59 / 14.02.25
98.62 0.39% 99.32
11:40
97.92
09:02
99.32
14.02.25
84.30
14.01.25
1'392'349
Kühne + Nagel N
17:30:59 / 14.02.25
209.20 -1.13% 211.40
12:28
208.80
16:56
212.20
13.02.25
194.85
04.02.25
165'501
Logitech N
17:33:17 / 14.02.25
94.36 2.03% 94.82
15:56
92.74
09:23
94.82
14.02.25
73.82
03.01.25
652'764
Lonza N
17:32:16 / 14.02.25
595.40 -0.43% 605.00
09:01
591.80
17:19
616.00
06.02.25
532.20
15.01.25
151'438
Nestlé N
17:39:05 / 14.02.25
82.48 -1.43% 83.96
09:03
82.32
17:17
84.02
13.02.25
73.04
06.01.25
4'550'169
Novartis N
17:34:40 / 14.02.25
95.37 -2.46% 97.23
09:01
95.14
16:37
99.31
06.02.25
88.10
07.01.25
3'922'416
Partners N
17:30:59 / 14.02.25
1'422.50 1.07% 1'426.50
11:02
1'412.50
09:03
1'426.50
14.02.25
1'230.00
03.01.25
40'660
Roche GS
17:38:32 / 14.02.25
294.50 -1.11% 298.00
09:01
293.30
16:37
298.10
13.02.25
254.10
03.01.25
1'296'355
Sika N
17:30:59 / 14.02.25
242.10 0.71% 243.50
12:19
239.70
09:28
243.50
14.02.25
211.70
03.01.25
388'593
Sonova N
17:30:59 / 14.02.25
302.60 -0.10% 303.00
11:05
299.60
09:22
325.70
28.01.25
291.20
06.01.25
111'646
Swiss Life N
17:30:59 / 14.02.25
764.00 -0.39% 770.00
09:01
760.20
16:15
771.00
12.02.25
694.60
13.01.25
64'466
Swiss Re N
17:32:51 / 14.02.25
139.95 -0.78% 142.00
09:01
138.95
16:11
143.05
11.02.25
129.40
13.01.25
837'238
Swisscom N
17:39:59 / 14.02.25
499.80 -2.00% 510.00
09:01
499.20
15:16
532.00
07.02.25
499.20
13.02.25
207'291
UBS N
17:39:10 / 14.02.25
30.18 -0.40% 30.43
14:03
30.06
09:53
32.88
04.02.25
27.78
03.01.25
4'089'479
Zurich Insurance N
17:36:00 / 14.02.25
563.40 -1.05% 568.80
09:01
558.60
16:15
572.80
12.02.25
523.00
13.01.25
278'131

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
08:43 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25
95.37 -2.46%
Partners N
17:30 / 14.02.25
1'422.50 1.07%
Roche GS
17:38 / 14.02.25
294.50 -1.11%
Sika N
17:30 / 14.02.25
242.10 0.71%
Sonova N
17:30 / 14.02.25
302.60 -0.10%
Swiss Life N
17:30 / 14.02.25
764.00 -0.39%
Swiss Re N
17:32 / 14.02.25
139.95 -0.78%
Swisscom N
17:39 / 14.02.25
499.80 -2.00%
UBS N
17:39 / 14.02.25
30.18 -0.40%
Zurich Insurance N
17:36 / 14.02.25
563.40 -1.05%