×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SPI

  • Valor: 998750
  • 22.09.2026 - 10:09:00
  • 19'720.77
  • -0.20%
  • -39.38
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
10:09:48 / 22.09.26
77.10 0.13% 0.10 76.95 77.15 19'532
Cham Swiss Properties N
10:06:04 / 22.09.26
22.60 0.44% 0.10 22.60 22.80 3'119
DSM Firmenich N
10:09:07 / 22.09.26
89.30 0.79% 0.70 89.20 89.35 13'382
EPIC Suisse N
09:59:50 / 22.09.26
86.20 0.00% 0.00 85.80 86.20 26
Relief Therapeutics N
10:10:34 / 22.09.26
0.1478 3.50% 0.01 0.1470 0.1498 140'169
Skan N
10:04:34 / 22.09.26
67.20 0.75% 0.50 67.40 67.70 3'421
StarragTornos N
08:00:00 / 22.09.26
33.40 -1.47% -0.50 33.20 33.90
Sunrise N
10:08:41 / 22.09.26
40.54 -0.78% -0.32 40.54 40.62 22'141
V-Zug N
10:10:03 / 22.09.26
42.25 -0.47% -0.20 42.25 42.45 86
Vetropack N
09:36:24 / 22.09.26
20.10 1.21% 0.24 19.660 20.10 29
WISeKey N
09:01:29 / 22.09.26
9.510 0.00% 0.00 9.390 9.760 3'526
ABB N
10:10:43 / 22.09.26
82.78 0.78% 0.64 82.78 82.80 202'492
Addex N
09:00:53 / 22.09.26
0.0240 8.11% 0.00 0.0224 0.0240 33'333
Adecco N
10:07:13 / 22.09.26
24.30 0.50% 0.12 24.26 24.30 11'110
Adval Tech N
09:15:56 / 22.09.26
43.80 8.96% 3.60 41.20 43.00 10
Aevis Victoria N
09:45:42 / 22.09.26
15.650 -1.57% -0.25 15.600 15.700 644
Alcon N
10:10:59 / 22.09.26
53.30 -0.41% -0.22 53.28 53.30 115'395
Allreal N
09:58:13 / 22.09.26
193.80 -0.82% -1.60 193.60 194.00 4'564
Also N
10:07:53 / 22.09.26
196.80 0.10% 0.20 196.40 197.20 1'207
Amrize N
10:10:38 / 22.09.26
31.66 0.60% 0.19 31.65 31.67 79'629
ams-OSRAM I
10:10:58 / 22.09.26
20.50 -2.94% -0.62 20.44 20.52 191'538
APG SGA N
09:47:42 / 22.09.26
202.00 0.50% 1.00 201.00 202.00 466
Arbonia N
09:29:50 / 22.09.26
4.765 0.53% 0.03 4.720 4.765 2'213
ARYZTA N
10:10:00 / 22.09.26
36.85 1.10% 0.40 36.75 36.85 27'503
Ascom N
09:50:54 / 22.09.26
5.630 0.18% 0.01 5.600 5.630 1'031
SPI
19'720.77
-0.20%
ABB N
82.78
0.78%
Accelleron N
77.10
0.13%
Addex N
0.02
8.11%
Adecco N
24.30
0.50%
Adval Tech N
43.80
8.96%
Aevis Victoria N
15.65
-1.57%
Alcon N
53.30
-0.41%
Allreal N
193.80
-0.82%
Also N
196.80
0.10%
Amrize N
31.66
0.60%
ams-OSRAM I
20.50
-2.94%
APG SGA N
202.00
0.50%
Arbonia N
4.77
0.53%
ARYZTA N
36.85
1.10%
Ascom N
5.63
0.18%
Asmallworld N
0.66
3.13%
Autoneum N
122.00
-0.49%
Avolta N
42.40
0.66%
Bachem N-B-
81.50
0.87%
Pierer Mobility
25.80
-0.19%
Barry Callebaut N
1'126.00
-0.53%
Basilea N
68.50
-0.72%
BB Biotech N
51.50
-0.58%
BC Jura N
75.50
-1.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
10:05:31 / 22.09.26 		58.20 400.87% 278.95% 7.78% 98.63% 40.58% 354.69% -40.43%
Centiel N
10:01:21 / 22.09.26 		6.520 333.51% 1'490.24% 16.85% 6.19% -7.39% 310.06% -72.37%
ams-OSRAM I
10:10:58 / 22.09.26 		20.50 169.04% 255.80% 28.61% 14.65% 17.48% 73.88% -30.27%
EvoNext Hldgs N
10:00:11 / 22.09.26 		2.070 156.79% 131.11% 0.49% -10.78% -13.75% 104.95% -14.05%
Perrot Duval I
09:59:52 / 22.09.26 		112.00 144.44% 83.33% -2.61% 26.55% 117.82% 134.04% 41.94%
LEM N
10:10:37 / 22.09.26 		608.00 101.02% -19.97% 20.16% 18.75% 31.03% 16.70% -71.63%
DocMorris N
10:10:13 / 22.09.26 		11.140 87.06% -15.80% 11.07% 8.58% 27.17% 82.03% -56.74%
MCH N
09:00:53 / 22.09.26 		6.640 85.56% 67.84% 6.75% 7.44% 11.04% 88.10% 48.12%
Pierer Mobility
09:42:03 / 22.09.26 		25.80 84.91% 32.16% -3.19% -21.58% 46.09% 80.93% -59.98%
INFICON HLDG N
10:08:22 / 22.09.26 		176.80 76.92% 68.73% 12.47% 4.99% -2.96% 76.10% 63.06%
OC Oerlikon N
10:10:10 / 22.09.26 		5.820 73.47% 59.83% 9.81% 14.79% 43.00% 109.05% 43.04%
PolyPeptide N
10:06:45 / 22.09.26 		44.10 68.58% 54.93% 0.11% 0.34% -6.27% 76.40% 134.42%
Tecan N
10:06:12 / 22.09.26 		213.60 64.67% 4.44% 1.52% 10.50% 32.01% 36.40% -32.44%
VAT N
10:10:11 / 22.09.26 		638.40 64.55% 85.24% 12.16% 4.66% -9.60% 82.45% 95.75%
Clariant N
10:02:51 / 22.09.26 		10.500 64.43% 22.21% 1.55% -0.10% 48.94% 45.88% -18.19%
Bossard N
09:44:46 / 22.09.26 		248.00 59.00% 30.37% 7.83% 5.98% 27.18% 41.23% 27.56%
Comet N
10:09:10 / 22.09.26 		354.20 55.11% 40.44% 14.26% 0.91% -13.40% 69.80% 68.60%
Curatis Holding N
09:58:37 / 22.09.26 		19.450 54.17% 42.31% 2.37% 2.37% -12.39% 42.49% -17.41%
Leonteq N
09:39:24 / 22.09.26 		20.70 51.46% 5.12% 0.98% 0.00% 23.80% 18.97% -46.10%
Ems-Chemie N
10:07:50 / 22.09.26 		817.50 47.86% 32.87% 1.74% 5.55% 17.97% 42.05% 27.95%
Stadler Rail N
10:08:47 / 22.09.26 		30.10 47.13% 49.35% 2.31% 22.76% 29.52% 46.54% -15.71%
Ascom N
09:50:54 / 22.09.26 		5.630 47.12% 35.10% 8.48% 4.84% -3.43% 50.13% -44.58%
Vontobel N
10:03:41 / 22.09.26 		93.60 45.88% 47.48% 2.07% 3.20% 27.52% 53.69% 78.33%
Schweiter Techn N
10:10:43 / 22.09.26 		366.50 42.29% -12.83% 4.56% 4.12% 24.24% 21.36% -38.88%
LLB N
09:59:29 / 22.09.26 		117.40 39.86% 66.71% 0.86% 0.17% 12.88% 50.71% 88.42%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
10:09:48 / 22.09.26 		77.10 0.13% 77.90
09:12 		76.85
10:00 		90.50
07.05.26 		61.65
13.01.26 		19'532
Cham Swiss Properties N
10:06:04 / 22.09.26 		22.60 0.44% 22.80
09:03 		22.40
09:00 		27.50
05.03.26 		22.20
14.09.26 		3'119
DSM Firmenich N
10:09:07 / 22.09.26 		89.30 0.79% 89.60
09:10 		89.00
09:01 		90.75
01.09.26 		60.30
08.06.26 		13'382
EPIC Suisse N
09:59:50 / 22.09.26 		86.20 0.00% 86.20
09:47 		86.20
09:47 		92.20
16.04.26 		81.60
24.06.26 		26
Relief Therapeutics N
10:10:34 / 22.09.26 		0.1478 3.50% 0.1478
10:10 		0.1406
09:33 		1.866
05.01.26 		0.1390
21.09.26 		140'169
Skan N
10:04:34 / 22.09.26 		67.20 0.75% 67.60
09:56 		65.00
09:16 		67.60
22.09.26 		35.75
24.03.26 		3'421
StarragTornos N
08:00:00 / 22.09.26 		33.40 -1.47% 37.50
07.08.26 		29.10
22.01.26 		451
Sunrise N
10:08:41 / 22.09.26 		40.54 -0.78% 41.20
09:02 		40.44
09:34 		50.40
02.03.26 		38.70
02.07.26 		22'141
V-Zug N
10:10:03 / 22.09.26 		42.25 -0.47% 42.35
09:31 		42.25
09:00 		44.40
09.01.26 		35.50
23.03.26 		86
Vetropack N
09:36:24 / 22.09.26 		20.10 1.21% 20.10
09:36 		19.800
09:00 		25.20
13.02.26 		17.100
19.08.26 		29
WISeKey N
09:01:29 / 22.09.26 		9.510 0.00% 9.520
09:00 		9.510
09:00 		16.500
27.05.26 		9.080
30.03.26 		3'526
ABB N
10:10:43 / 22.09.26 		82.78 0.78% 83.18
09:16 		82.60
10:00 		89.14
22.06.26 		58.76
20.01.26 		202'492
Addex N
09:00:53 / 22.09.26 		0.0240 8.11% 0.0240
09:00 		0.0240
09:00 		0.0690
21.08.26 		0.0220
16.09.26 		33'333
Adecco N
10:07:13 / 22.09.26 		24.30 0.50% 24.38
09:12 		24.24
09:01 		25.18
18.09.26 		14.540
26.06.26 		11'110
Adval Tech N
09:15:56 / 22.09.26 		43.80 8.96% 43.80
09:15 		43.80
09:15 		47.60
25.06.26 		31.80
06.03.26 		10
Aevis Victoria N
09:45:42 / 22.09.26 		15.650 -1.57% 16.000
09:00 		15.650
09:45 		16.000
21.09.26 		12.100
13.07.26 		644
Alcon N
10:10:59 / 22.09.26 		53.30 -0.41% 53.50
09:00 		52.98
09:20 		68.34
26.02.26 		47.80
11.05.26 		115'395
Allreal N
09:58:13 / 22.09.26 		193.80 -0.82% 195.40
09:00 		193.40
09:23 		238.50
27.02.26 		193.40
22.09.26 		4'564
Also N
10:07:53 / 22.09.26 		196.80 0.10% 199.00
09:08 		195.00
09:53 		217.00
05.01.26 		133.40
17.02.26 		1'207
Amrize N
10:10:38 / 22.09.26 		31.66 0.60% 31.74
09:01 		31.59
09:02 		51.34
25.02.26 		30.86
18.09.26 		79'629
ams-OSRAM I
10:10:58 / 22.09.26 		20.50 -2.94% 21.60
09:02 		20.40
10:10 		23.82
26.05.26 		7.350
09.03.26 		191'538
APG SGA N
09:47:42 / 22.09.26 		202.00 0.50% 202.00
09:00 		201.00
09:10 		217.00
16.01.26 		176.00
28.04.26 		466
Arbonia N
09:29:50 / 22.09.26 		4.765 0.53% 4.895
09:00 		4.735
09:16 		5.750
13.02.26 		3.500
22.06.26 		2'213
ARYZTA N
10:10:00 / 22.09.26 		36.85 1.10% 37.05
09:25 		36.65
09:00 		64.70
10.04.26 		35.90
21.09.26 		27'503
Ascom N
09:50:54 / 22.09.26 		5.630 0.18% 5.680
09:00 		5.610
09:50 		6.800
08.07.26 		3.550
13.01.26 		1'031

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:11 / 22.09.26
13'922.26 -0.25%
Eurozone 50
10:26 / 22.09.26
645.47 -0.44%
L&S Dax
10:26 / 22.09.26
25'451.00 -0.68%
S&P 500 (ETF SPY)
02:04 / 22.09.26
773.50 1.55%
VSMI Vola-Index
10:11 / 22.09.26
14.656 1.31%
EUR/CHF
10:26 / 22.09.26
0.9402 -0.15%
USD/CHF
10:26 / 22.09.26
0.8223 0.15%
Gold 1 Uz
10:25 / 22.09.26
4'303.37 -0.93%
Rohöl Brent
10:26 / 22.09.26
101.46 1.39%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:11 / 22.09.26
13'922.26 -0.25%

Top 5zur Gesamtübersicht

Logitech N
10:10 / 22.09.26
86.38 2.08%
Lonza N
10:08 / 22.09.26
557.40 1.57%
Geberit N
10:10 / 22.09.26
539.60 1.50%
Sandoz Group N
10:10 / 22.09.26
70.70 1.41%
Givaudan N
10:10 / 22.09.26
3'410.00 1.19%

Flop 5zur Gesamtübersicht

UBS N
10:11 / 22.09.26
40.71 -2.49%
Zurich Insurance N
10:11 / 22.09.26
593.60 -1.30%
Swiss Life N
10:10 / 22.09.26
924.60 -0.73%
Roche PS
10:09 / 22.09.26
362.50 -0.63%
Swiss Re N
10:10 / 22.09.26
138.85 -0.43%
NAME INTRADAY KURS +/-%
SPI
10:09 / 22.09.26
19'720.77 -0.20%

Top 5zur Gesamtübersicht

Adval Tech N
09:15 / 22.09.26
43.80 9.50%
Addex N
09:00 / 22.09.26
0.0240 8.11%
Curatis Holding N
09:58 / 22.09.26
19.450 5.14%
Matador S Pr Eq I
09:58 / 22.09.26
3.880 4.86%
Rieter N
10:10 / 22.09.26
2.440 3.83%

Flop 5zur Gesamtübersicht

Newron Pharma N
10:10 / 22.09.26
10.820 -3.74%
Burckhardt N
10:00 / 22.09.26
474.50 -3.46%
Kudelski I
09:58 / 22.09.26
1.260 -3.08%
ams-OSRAM I
10:10 / 22.09.26
20.50 -2.94%
UBS N
10:11 / 22.09.26
40.71 -2.49%
NAME INTRADAY KURS +/-%
SLI
10:11 / 22.09.26
2'244.50 0.06%

Top 5zur Gesamtübersicht

Logitech N
10:10 / 22.09.26
86.38 2.08%
Lonza N
10:08 / 22.09.26
557.40 1.57%
Geberit N
10:10 / 22.09.26
539.60 1.50%
Kühne + Nagel N
10:10 / 22.09.26
228.10 1.47%
Sandoz Group N
10:10 / 22.09.26
70.70 1.41%

Flop 5zur Gesamtübersicht

UBS N
10:11 / 22.09.26
40.69 -2.54%
Zurich Insurance N
10:11 / 22.09.26
593.60 -1.30%
Swiss Life N
10:10 / 22.09.26
924.60 -0.73%
Straumann N
10:10 / 22.09.26
95.56 -0.67%
Roche PS
10:09 / 22.09.26
362.50 -0.63%
NAME INTRADAY KURS +/-%
SMIM
10:11 / 22.09.26
3'103.23 0.18%

Top 5zur Gesamtübersicht

Kühne + Nagel N
10:10 / 22.09.26
228.10 1.47%
Georg Fischer N
10:10 / 22.09.26
57.00 1.24%
Flughafen Zürich N
10:10 / 22.09.26
202.20 1.15%
Temenos N
10:08 / 22.09.26
68.85 1.03%
SGS Rg
10:10 / 22.09.26
95.26 0.83%

Flop 5zur Gesamtübersicht

Lindt N
10:04 / 22.09.26
88'200.00 -1.45%
Sunrise N
10:08 / 22.09.26
40.54 -0.78%
Straumann N
10:10 / 22.09.26
95.56 -0.67%
Swiss Prime Site N
10:10 / 22.09.26
124.30 -0.64%
PSP N
10:02 / 22.09.26
146.40 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
21.09.26 Swiss Life Holding AG Verk. 4.65 930.48
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Infracore SA Kauf 0.05 48.90
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
18.09.26 Medacta Group SA Kauf 0.19 109.72
18.09.26 Tecan Group AG Verk. 0.30 219.14
18.09.26 Sensirion Holding AG Verk. 0.04 78.21
18.09.26 VAT Group AG Verk. 0.11 602.80
18.09.26 Comet Holding AG Verk. 0.37 335.00
Mr Market

Amrize und Aryzta sind im Abwärtsstrudel, aber Warten lohnt sich

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026