×

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
  • 22.05.2026 - 17:35:50
  • 19'052.12
  • 0.42%
  • 79.00
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:32:43 / 22.05.26
79.35 2.06% 1.60 0.0000 80.00 110'500
Cham Swiss Properties N
17:30:43 / 22.05.26
24.20 0.41% 0.10 24.00 24.20 5'637
EPIC Suisse N
17:30:43 / 22.05.26
84.00 0.72% 0.60 83.60 84.00 1'810
Relief Therapeutics N
17:30:43 / 22.05.26
0.4450 -6.12% -0.03 0.4580 0.4580 2'783'442
Skan N
17:30:43 / 22.05.26
46.95 -1.37% -0.65 0.0000 48.60 12'672
StarragTornos N
17:30:43 / 22.05.26
32.60 0.31% 0.10 32.10 33.40 1'517
Sunrise N
17:30:47 / 22.05.26
42.84 0.28% 0.12 42.60 43.50 171'269
V-Zug N
17:30:43 / 22.05.26
39.75 1.92% 0.75 39.20 39.75 2'082
Vetropack N
17:30:43 / 22.05.26
19.620 0.62% 0.12 19.400 21.20 13'547
WISeKey N
17:30:43 / 22.05.26
15.900 2.58% 0.40 15.200 15.900 15'888
ABB N
17:30:46 / 22.05.26
83.80 1.92% 1.58 0.0000 0.0000 1'445'180
Addex N
17:30:43 / 22.05.26
0.0472 4.89% 0.00 0.0450 0.0474 236'916
Adecco N
17:30:43 / 22.05.26
15.570 -0.57% -0.09 15.570 0.0000 800'289
Adval Tech N
17:30:43 / 22.05.26
44.00 2.80% 1.20 39.60 44.40 48
Aevis Victoria N
17:30:43 / 22.05.26
13.500 1.50% 0.20 13.200 13.600 6'056
Alcon N
17:38:39 / 22.05.26
53.28 0.15% 0.08 0.0000 0.0000 1'067'817
Allreal N
17:30:43 / 22.05.26
205.50 -0.72% -1.50 204.00 206.00 24'014
Also N
17:30:43 / 22.05.26
174.80 1.04% 1.80 180.00 177.80 28'625
Amrize N
17:33:12 / 22.05.26
39.03 -0.18% -0.07 0.0000 0.0000 1'013'334
ams-OSRAM I
17:34:29 / 22.05.26
23.00 12.75% 2.60 0.0000 0.0000 1'126'574
APG SGA N
17:30:43 / 22.05.26
182.00 0.55% 1.00 178.50 183.00 2'421
Arbonia N
17:30:43 / 22.05.26
4.000 -0.87% -0.04 3.980 4.095 42'844
ARYZTA N
17:30:46 / 22.05.26
54.60 -3.19% -1.80 54.50 54.60 57'185
Ascom N
17:30:43 / 22.05.26
5.770 0.35% 0.02 5.990 5.990 69'977
Asmallworld N
17:30:43 / 22.05.26
0.6000 0.00% 0.00 0.5500 0.6000 1'171
SPI
19'052.12
0.42%
ABB N
83.80
1.92%
Accelleron N
79.35
2.06%
Addex N
0.05
4.89%
Adecco N
15.57
-0.57%
Adval Tech N
44.00
2.80%
Aevis Victoria N
13.50
1.50%
Alcon N
53.28
0.15%
Allreal N
205.50
-0.72%
Also N
174.80
1.04%
Amrize N
39.03
-0.18%
ams-OSRAM I
23.00
12.75%
APG SGA N
182.00
0.55%
Arbonia N
4.00
-0.87%
ARYZTA N
54.60
-3.19%
Ascom N
5.77
0.35%
Asmallworld N
0.60
0.00%
Autoneum N
116.00
2.29%
Avolta N
46.22
0.30%
Bachem N-B-
78.50
0.58%
Barry Callebaut N
1'210.00
0.25%
Basilea N
53.30
-0.19%
BB Biotech N
44.15
0.23%
BC Jura N
98.00
0.00%
BC Vaudoise Rg
116.50
-1.94%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
17:30:43 / 22.05.26 		36.90 239.13% 156.58% 6.34% 0.82% 34.43% 136.54% -56.71%
HT5 N
17:30:43 / 22.05.26 		5.260 220.48% 1'075.61% 26.75% 46.11% 141.28% 295.49% -75.78%
ams-OSRAM I
17:34:29 / 22.05.26 		23.00 159.87% 243.67% 26.17% 97.59% 168.53% 214.21% -42.20%
Curatis Holding N
17:35:47 / 22.05.26 		23.90 95.83% 80.77% 5.75% -4.40% 28.15% 78.36% -57.00%
Huber+Suhner N
17:30:43 / 22.05.26 		266.00 75.76% 242.99% -6.17% 19.28% 43.63% 239.72% 237.09%
INFICON HLDG N
17:31:24 / 22.05.26 		162.20 61.74% 54.25% 5.19% 17.54% 35.85% 67.74% 64.23%
R&S Group Hldg N-A
17:30:43 / 22.05.26 		25.76 61.31% 36.84% 0.55% -2.79% 3.87% 6.89% 163.09%
VAT N
17:31:12 / 22.05.26 		617.20 54.86% 74.33% 3.11% 5.50% 13.41% 102.43% 78.02%
EvoNext Hldgs N
17:30:43 / 22.05.26 		1.270 53.70% 38.33% 0.00% 29.59% 38.04% 18.14% -90.91%
Comet N
17:30:43 / 22.05.26 		352.20 53.60% 39.07% 3.41% 15.55% 18.35% 60.82% 41.76%
Ascom N
17:30:43 / 22.05.26 		5.770 50.52% 38.22% 5.68% 12.26% 14.94% 74.32% -37.57%
PolyPeptide N
17:30:43 / 22.05.26 		38.30 47.32% 35.39% 2.54% 7.28% 49.03% 101.37% 58.88%
Calida N
17:30:43 / 22.05.26 		17.340 45.38% -27.23% 3.71% 4.08% 34.42% 0.58% -57.38%
BC Jura N
17:30:43 / 22.05.26 		98.00 44.12% 75.00% -1.01% -7.55% 25.64% 60.66% 79.82%
Orell Füssli N
17:34:09 / 22.05.26 		162.50 38.91% 115.58% -3.56% -2.69% 24.05% 67.53% 113.37%
ABB N
17:30:46 / 22.05.26 		83.80 38.84% 67.56% 2.15% 7.57% 16.68% 79.21% 142.61%
Bque Cant Geneve Rg
17:30:43 / 22.05.26 		32.80 34.15% 29.41% 1.55% -7.87% 2.82% 36.10% 71.43%
Bachem N-B-
17:30:43 / 22.05.26 		78.50 30.30% 34.80% 4.18% 15.61% 32.15% 60.47% -17.63%
Sensirion N
17:30:43 / 22.05.26 		81.50 27.76% 42.06% 3.16% 19.15% 45.02% 17.95% -16.72%
Santhera Pharm Hl N
17:30:43 / 22.05.26 		15.640 27.62% 16.35% -9.07% -7.67% -7.46% 26.74% 158.94%
Accelleron N
17:32:43 / 22.05.26 		79.35 26.32% 66.49% -6.37% -7.08% 9.37% 64.42% 231.13%
Pierer Mobility
17:30:43 / 22.05.26 		18.060 26.18% -9.82% 1.69% 9.45% 16.37% -1.42% -76.32%
Ems-Chemie N
17:30:43 / 22.05.26 		681.00 21.93% 9.57% 3.42% 1.49% 6.57% 10.19% -6.82%
Edisun N
17:30:43 / 22.05.26 		68.00 21.01% 64.53% 0.00% -3.68% 3.66% 62.68% -42.41%
Burkhalter N
17:30:43 / 22.05.26 		170.40 20.83% 86.15% -2.85% -10.03% 4.67% 33.54% 79.45%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:32:43 / 22.05.26 		79.35 2.06% 79.35
17:16 		77.60
09:41 		90.50
07.05.26 		61.65
13.01.26 		110'500
Cham Swiss Properties N
17:30:43 / 22.05.26 		24.20 0.41% 24.40
11:11 		24.10
09:30 		27.50
05.03.26 		23.20
05.01.26 		5'637
EPIC Suisse N
17:30:43 / 22.05.26 		84.00 0.72% 84.00
13:21 		83.40
11:06 		92.20
16.04.26 		82.00
15.05.26 		1'810
Relief Therapeutics N
17:30:43 / 22.05.26 		0.4450 -6.12% 0.5180
09:10 		0.4300
16:10 		1.866
05.01.26 		0.2510
13.04.26 		2'783'442
Skan N
17:30:43 / 22.05.26 		46.95 -1.37% 49.05
09:02 		46.90
17:19 		61.40
23.01.26 		35.75
24.03.26 		12'672
StarragTornos N
17:30:43 / 22.05.26 		32.60 0.31% 32.60
12:05 		32.00
09:00 		35.80
17.04.26 		29.10
22.01.26 		1'517
Sunrise N
17:30:47 / 22.05.26 		42.84 0.28% 42.94
09:00 		42.48
16:48 		50.40
02.03.26 		39.32
21.01.26 		171'269
V-Zug N
17:30:43 / 22.05.26 		39.75 1.92% 39.75
17:30 		38.75
14:42 		44.40
09.01.26 		35.50
23.03.26 		2'082
Vetropack N
17:30:43 / 22.05.26 		19.620 0.62% 20.00
09:15 		19.480
11:56 		25.20
13.02.26 		18.800
11.03.26 		13'547
WISeKey N
17:30:43 / 22.05.26 		15.900 2.58% 15.900
16:41 		15.060
10:42 		16.000
21.05.26 		9.080
30.03.26 		15'888
ABB N
17:30:46 / 22.05.26 		83.80 1.92% 84.02
14:13 		82.74
09:00 		84.02
22.05.26 		58.76
20.01.26 		1'445'180
Addex N
17:30:43 / 22.05.26 		0.0472 4.89% 0.0474
11:10 		0.0450
09:00 		0.0588
14.01.26 		0.0336
20.03.26 		236'916
Adecco N
17:30:43 / 22.05.26 		15.570 -0.57% 15.920
09:16 		15.450
16:47 		24.88
07.01.26 		14.550
15.05.26 		800'289
Adval Tech N
17:30:43 / 22.05.26 		44.00 2.80% 44.00
15:35 		44.00
15:35 		44.00
20.05.26 		31.80
06.03.26 		48
Aevis Victoria N
17:30:43 / 22.05.26 		13.500 1.50% 13.500
17:30 		13.200
12:09 		14.000
09.03.26 		12.600
02.04.26 		6'056
Alcon N
17:38:39 / 22.05.26 		53.28 0.15% 53.98
09:00 		53.14
17:15 		68.34
26.02.26 		47.80
11.05.26 		1'067'817
Allreal N
17:30:43 / 22.05.26 		205.50 -0.72% 207.50
09:33 		203.50
14:08 		238.50
27.02.26 		199.80
05.01.26 		24'014
Also N
17:30:43 / 22.05.26 		174.80 1.04% 179.40
09:29 		171.80
11:41 		217.00
05.01.26 		133.40
17.02.26 		28'625
Amrize N
17:33:12 / 22.05.26 		39.03 -0.18% 40.42
09:00 		38.95
17:10 		51.34
25.02.26 		37.78
20.05.26 		1'013'334
ams-OSRAM I
17:34:29 / 22.05.26 		23.00 12.75% 23.00
17:30 		20.80
09:00 		23.00
22.05.26 		7.350
09.03.26 		1'126'574
APG SGA N
17:30:43 / 22.05.26 		182.00 0.55% 182.00
17:30 		180.00
14:06 		217.00
16.01.26 		176.00
28.04.26 		2'421
Arbonia N
17:30:43 / 22.05.26 		4.000 -0.87% 4.065
14:12 		3.975
10:35 		5.750
13.02.26 		3.855
20.05.26 		42'844
ARYZTA N
17:30:46 / 22.05.26 		54.60 -3.19% 56.40
09:01 		54.40
16:32 		64.70
10.04.26 		48.30
21.01.26 		57'185
Ascom N
17:30:43 / 22.05.26 		5.770 0.35% 5.920
09:54 		5.680
16:19 		6.320
17.04.26 		3.550
13.01.26 		69'977
Asmallworld N
17:30:43 / 22.05.26 		0.6000 0.00% 0.6000
11:17 		0.5800
10:07 		0.7300
15.01.26 		0.5600
01.04.26 		1'171

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 22.05.26
624.01 0.93%
L&S Dax
23:00 / 22.05.26
24'778.00 -0.29%
S&P 500 (ETF SPY)
23:05 / 22.05.26
745.64 0.20%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
23:00 / 22.05.26
0.9108 -0.33%
USD/CHF
23:38 / 22.05.26
0.7849 -0.25%
Gold 1 Uz
23:38 / 22.05.26
4'505.67 -0.87%
Rohöl Brent
23:00 / 22.05.26
103.87 -0.99%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
22.05.26 Avolta AG Kauf 0.47 46.50
22.05.26 DocMorris AG Kauf 0.01 6.61
21.05.26 CPH Group AG Kauf 0.00 58.07
21.05.26 mobilezone holding ag Verk. 0.39 3.89
21.05.26 Peach Property Group AG Kauf 0.03 5.00
21.05.26 Amrize Ltd Kauf 0.06 39.22
21.05.26 WISeKey International Holding AG Kauf 0.21 15.45
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 Peach Property Group AG Kauf 0.02 4.91
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026