×

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 - 16:57:00
  • 19'023.66
  • 0.27%
  • 50.54
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
16:56:20 / 22.05.26
79.05 1.67% 1.30 78.95 79.10 50'361
Cham Swiss Properties N
16:02:57 / 22.05.26
24.10 0.00% 0.00 24.00 24.20 3'352
EPIC Suisse N
15:33:41 / 22.05.26
83.80 0.48% 0.40 83.60 84.00 1'056
Relief Therapeutics N
16:56:39 / 22.05.26
0.4500 -5.06% -0.02 0.4450 0.4500 2'695'804
Skan N
16:53:24 / 22.05.26
47.30 -0.63% -0.30 47.10 47.45 7'400
StarragTornos N
15:58:39 / 22.05.26
32.00 -1.54% -0.50 32.00 32.20 1'333
Sunrise N
16:54:43 / 22.05.26
42.52 -0.47% -0.20 42.52 42.56 69'612
V-Zug N
16:34:11 / 22.05.26
39.15 0.38% 0.15 39.30 39.60 1'736
Vetropack N
16:57:23 / 22.05.26
19.640 0.72% 0.14 19.680 19.800 8'171
WISeKey N
16:52:11 / 22.05.26
15.640 0.90% 0.14 15.580 15.800 13'030
ABB N
16:57:59 / 22.05.26
83.98 2.14% 1.76 83.98 84.00 781'265
Addex N
16:25:15 / 22.05.26
0.0470 4.44% 0.00 0.0452 0.0470 197'056
Adecco N
16:57:27 / 22.05.26
15.520 -0.89% -0.14 15.510 15.530 329'863
Adval Tech N
15:35:52 / 22.05.26
44.00 2.80% 1.20 41.20 43.80 21
Aevis Victoria N
14:05:19 / 22.05.26
13.250 -0.38% -0.05 13.200 13.250 4'235
Alcon N
16:57:45 / 22.05.26
53.22 0.04% 0.02 53.22 53.24 610'967
Allreal N
16:56:36 / 22.05.26
204.50 -1.21% -2.50 204.00 204.50 11'630
Also N
16:56:09 / 22.05.26
176.00 1.73% 3.00 175.60 176.00 18'096
Amrize N
16:57:44 / 22.05.26
39.08 -0.05% -0.02 39.07 39.10 588'919
ams-OSRAM I
16:57:58 / 22.05.26
22.66 11.08% 2.26 22.66 22.72 659'935
APG SGA N
15:07:50 / 22.05.26
180.50 -0.28% -0.50 179.50 181.00 1'063
Arbonia N
16:55:01 / 22.05.26
4.025 -0.25% -0.01 4.020 4.045 12'335
ARYZTA N
16:52:04 / 22.05.26
54.60 -3.19% -1.80 54.50 54.60 35'482
Ascom N
16:57:56 / 22.05.26
5.780 0.52% 0.03 5.760 5.800 44'536
Asmallworld N
11:17:47 / 22.05.26
0.6000 0.00% 0.00 0.5800 0.6000 759
SPI
19'023.66
0.27%
ABB N
83.98
2.14%
Accelleron N
79.05
1.67%
Addex N
0.05
4.44%
Adecco N
15.52
-0.89%
Adval Tech N
44.00
2.80%
Aevis Victoria N
13.25
-0.38%
Alcon N
53.22
0.04%
Allreal N
204.50
-1.21%
Also N
176.00
1.73%
Amrize N
39.08
-0.05%
ams-OSRAM I
22.66
11.08%
APG SGA N
180.50
-0.28%
Arbonia N
4.03
-0.25%
ARYZTA N
54.60
-3.19%
Ascom N
5.78
0.52%
Asmallworld N
0.60
0.00%
Autoneum N
115.80
2.12%
Avolta N
46.40
0.69%
Bachem N-B-
78.50
0.58%
Barry Callebaut N
1'211.00
0.33%
Basilea N
53.30
-0.19%
BB Biotech N
44.25
0.45%
BC Jura N
98.00
0.00%
BC Vaudoise Rg
115.80
-2.53%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
16:57:58 / 22.05.26 		36.50 239.13% 156.58% 5.19% -0.27% 32.97% 133.97% -56.71%
HT5 N
16:56:36 / 22.05.26 		5.280 220.48% 1'075.61% 27.23% 46.67% 142.20% 296.99% -75.78%
ams-OSRAM I
16:57:58 / 22.05.26 		22.66 159.87% 243.67% 24.30% 94.67% 164.57% 209.56% -42.20%
Curatis Holding N
15:56:28 / 22.05.26 		22.80 95.83% 80.77% 0.88% -8.80% 22.25% 70.15% -57.00%
Huber+Suhner N
16:57:49 / 22.05.26 		265.00 75.76% 242.99% -6.53% 18.83% 43.09% 238.44% 237.09%
INFICON HLDG N
16:56:20 / 22.05.26 		162.80 61.74% 54.25% 5.58% 17.97% 36.35% 68.36% 64.23%
R&S Group Hldg N-A
16:55:58 / 22.05.26 		25.86 61.31% 36.84% 0.94% -2.42% 4.27% 7.30% 163.09%
VAT N
16:57:28 / 22.05.26 		613.00 54.86% 74.33% 2.41% 4.79% 12.64% 101.05% 78.02%
EvoNext Hldgs N
16:08:05 / 22.05.26 		1.210 53.70% 38.33% -4.72% 23.47% 31.52% 12.56% -90.91%
Comet N
16:57:55 / 22.05.26 		352.80 53.60% 39.07% 3.58% 15.75% 18.55% 61.10% 41.76%
Ascom N
16:57:56 / 22.05.26 		5.780 50.52% 38.22% 5.86% 12.45% 15.14% 74.62% -37.57%
PolyPeptide N
16:54:14 / 22.05.26 		38.15 47.32% 35.39% 2.14% 6.86% 48.44% 100.58% 58.88%
Calida N
16:51:58 / 22.05.26 		17.260 45.38% -27.23% 3.23% 3.60% 33.80% 0.12% -57.38%
BC Jura N
13:38:22 / 22.05.26 		98.00 44.12% 75.00% -1.01% -7.55% 25.64% 60.66% 79.82%
Orell Füssli N
16:43:47 / 22.05.26 		164.00 38.91% 115.58% -2.67% -1.80% 25.19% 69.07% 113.37%
ABB N
16:57:59 / 22.05.26 		83.98 38.84% 67.56% 2.36% 7.80% 16.93% 79.60% 142.61%
Bque Cant Geneve Rg
16:55:00 / 22.05.26 		32.50 34.15% 29.41% 0.62% -8.71% 1.88% 34.85% 71.43%
Bachem N-B-
16:55:44 / 22.05.26 		78.50 30.30% 34.80% 4.18% 15.61% 32.15% 60.47% -17.63%
Sensirion N
16:57:52 / 22.05.26 		80.90 27.76% 42.06% 2.41% 18.27% 43.95% 17.08% -16.72%
Santhera Pharm Hl N
16:54:39 / 22.05.26 		15.880 27.62% 16.35% -7.67% -6.26% -6.04% 28.69% 158.94%
Accelleron N
16:56:20 / 22.05.26 		79.05 26.32% 66.49% -6.73% -7.44% 8.96% 63.80% 231.13%
Pierer Mobility
16:42:11 / 22.05.26 		18.060 26.18% -9.82% 1.69% 9.45% 16.37% -1.42% -76.32%
Ems-Chemie N
16:55:42 / 22.05.26 		681.50 21.93% 9.57% 3.49% 1.56% 6.65% 10.28% -6.82%
Edisun N
12:39:08 / 22.05.26 		68.40 21.01% 64.53% 0.59% -3.12% 4.27% 63.64% -42.41%
Burkhalter N
16:54:36 / 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
16:56:20 / 22.05.26 		79.05 1.67% 79.30
09:07 		77.60
09:41 		90.50
07.05.26 		61.65
13.01.26 		50'361
Cham Swiss Properties N
16:02:57 / 22.05.26 		24.10 0.00% 24.40
11:11 		24.10
09:30 		27.50
05.03.26 		23.20
05.01.26 		3'352
EPIC Suisse N
15:33:41 / 22.05.26 		83.80 0.48% 84.00
13:21 		83.40
11:06 		92.20
16.04.26 		82.00
15.05.26 		1'056
Relief Therapeutics N
16:56:39 / 22.05.26 		0.4500 -5.06% 0.5180
09:10 		0.4300
16:10 		1.866
05.01.26 		0.2510
13.04.26 		2'695'804
Skan N
16:53:24 / 22.05.26 		47.30 -0.63% 49.05
09:02 		47.00
16:45 		61.40
23.01.26 		35.75
24.03.26 		7'400
StarragTornos N
15:58:39 / 22.05.26 		32.00 -1.54% 32.60
12:05 		32.00
09:00 		35.80
17.04.26 		29.10
22.01.26 		1'333
Sunrise N
16:54:43 / 22.05.26 		42.52 -0.47% 42.94
09:00 		42.48
16:48 		50.40
02.03.26 		39.32
21.01.26 		69'612
V-Zug N
16:34:11 / 22.05.26 		39.15 0.38% 39.60
15:54 		38.75
14:42 		44.40
09.01.26 		35.50
23.03.26 		1'736
Vetropack N
16:57:23 / 22.05.26 		19.640 0.72% 20.00
09:15 		19.480
11:56 		25.20
13.02.26 		18.800
11.03.26 		8'171
WISeKey N
16:52:11 / 22.05.26 		15.640 0.90% 15.900
16:41 		15.060
10:42 		16.000
21.05.26 		9.080
30.03.26 		13'030
ABB N
16:57:59 / 22.05.26 		83.98 2.14% 84.02
14:13 		82.74
09:00 		84.02
22.05.26 		58.76
20.01.26 		781'265
Addex N
16:25:15 / 22.05.26 		0.0470 4.44% 0.0474
11:10 		0.0450
09:00 		0.0588
14.01.26 		0.0336
20.03.26 		197'056
Adecco N
16:57:27 / 22.05.26 		15.520 -0.89% 15.920
09:16 		15.450
16:47 		24.88
07.01.26 		14.550
15.05.26 		329'863
Adval Tech N
15:35:52 / 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 		21
Aevis Victoria N
14:05:19 / 22.05.26 		13.250 -0.38% 13.350
09:43 		13.200
12:09 		14.000
09.03.26 		12.600
02.04.26 		4'235
Alcon N
16:57:45 / 22.05.26 		53.22 0.04% 53.98
09:00 		53.20
11:43 		68.34
26.02.26 		47.80
11.05.26 		610'967
Allreal N
16:56:36 / 22.05.26 		204.50 -1.21% 207.50
09:33 		203.50
14:08 		238.50
27.02.26 		199.80
05.01.26 		11'630
Also N
16:56:09 / 22.05.26 		176.00 1.73% 179.40
09:29 		171.80
11:41 		217.00
05.01.26 		133.40
17.02.26 		18'096
Amrize N
16:57:44 / 22.05.26 		39.08 -0.05% 40.42
09:00 		39.03
16:33 		51.34
25.02.26 		37.78
20.05.26 		588'919
ams-OSRAM I
16:57:58 / 22.05.26 		22.66 11.08% 22.76
16:53 		20.80
09:00 		22.76
22.05.26 		7.350
09.03.26 		659'935
APG SGA N
15:07:50 / 22.05.26 		180.50 -0.28% 181.50
09:00 		180.00
14:06 		217.00
16.01.26 		176.00
28.04.26 		1'063
Arbonia N
16:55:01 / 22.05.26 		4.025 -0.25% 4.065
14:12 		3.975
10:35 		5.750
13.02.26 		3.855
20.05.26 		12'335
ARYZTA N
16:52:04 / 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 		35'482
Ascom N
16:57:56 / 22.05.26 		5.780 0.52% 5.920
09:54 		5.680
16:19 		6.320
17.04.26 		3.550
13.01.26 		44'536
Asmallworld N
11:17:47 / 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 		759

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:58 / 22.05.26
13'484.71 0.28%
Eurozone 50
17:13 / 22.05.26
623.42 0.84%
L&S Dax
17:13 / 22.05.26
24'900.50 0.20%
S&P 500 (ETF SPY)
16:58 / 22.05.26
746.54 0.51%
VSMI Vola-Index
16:58 / 22.05.26
16.983 -4.06%
EUR/CHF
17:13 / 22.05.26
0.9118 -0.22%
USD/CHF
17:13 / 22.05.26
0.7859 -0.13%
Gold 1 Uz
17:12 / 22.05.26
4'511.72 -0.74%
Rohöl Brent
17:12 / 22.05.26
104.28 -0.60%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:58 / 22.05.26
13'484.71 0.28%

Top 5zur Gesamtübersicht

Logitech N
16:57 / 22.05.26
87.20 6.03%
Givaudan N
16:57 / 22.05.26
2'902.00 3.05%
Sika N
16:57 / 22.05.26
146.65 2.77%
ABB N
16:57 / 22.05.26
83.98 2.14%
Holcim N
16:57 / 22.05.26
73.58 1.66%

Flop 5zur Gesamtübersicht

Partners N
16:57 / 22.05.26
857.40 -4.73%
Swiss Re N
16:57 / 22.05.26
119.45 -1.89%
Zurich Insurance N
16:57 / 22.05.26
566.40 -1.08%
Swisscom N
16:54 / 22.05.26
677.00 -0.44%
Richemont N
16:57 / 22.05.26
156.00 -0.41%
NAME INTRADAY KURS +/-%
SPI
16:57 / 22.05.26
19'023.66 0.27%

Top 5zur Gesamtübersicht

ams-OSRAM I
16:57 / 22.05.26
22.66 11.08%
HT5 N
16:56 / 22.05.26
5.280 9.54%
Molecular N
16:57 / 22.05.26
3.100 7.64%
Logitech N
16:57 / 22.05.26
87.20 6.03%
Clariant N
16:57 / 22.05.26
8.005 5.12%

Flop 5zur Gesamtübersicht

Julius Bär N
16:57 / 22.05.26
62.36 -8.43%
Gurit Hldg N
16:57 / 22.05.26
36.50 -6.41%
Relief Therapeutics N
16:56 / 22.05.26
0.4500 -5.06%
LEM N
16:54 / 22.05.26
321.50 -4.88%
Partners N
16:57 / 22.05.26
857.40 -4.73%
NAME INTRADAY KURS +/-%
SLI
16:58 / 22.05.26
2'142.04 0.12%

Top 5zur Gesamtübersicht

Logitech N
16:57 / 22.05.26
87.20 6.03%
Givaudan N
16:57 / 22.05.26
2'902.00 3.05%
Sika N
16:57 / 22.05.26
146.65 2.77%
VAT N
16:57 / 22.05.26
613.00 2.58%
ABB N
16:57 / 22.05.26
83.98 2.14%

Flop 5zur Gesamtübersicht

Julius Bär N
16:57 / 22.05.26
62.36 -8.43%
Partners N
16:57 / 22.05.26
857.40 -4.73%
Swiss Re N
16:57 / 22.05.26
119.45 -1.89%
Zurich Insurance N
16:57 / 22.05.26
566.40 -1.08%
Sandoz Group N
16:57 / 22.05.26
64.58 -0.89%
NAME INTRADAY KURS +/-%
SMIM
16:58 / 22.05.26
2'978.84 -0.18%

Top 5zur Gesamtübersicht

Clariant N
16:57 / 22.05.26
8.005 5.12%
VAT N
16:57 / 22.05.26
613.00 2.58%
Belimo N
16:55 / 22.05.26
790.00 2.00%
Ems-Chemie N
16:55 / 22.05.26
681.50 1.72%
Accelleron N
16:56 / 22.05.26
79.05 1.67%

Flop 5zur Gesamtübersicht

Julius Bär N
16:57 / 22.05.26
62.36 -8.43%
The Swatch Group I
16:57 / 22.05.26
197.70 -1.98%
Dottikon ES N
16:39 / 22.05.26
361.00 -1.37%
SIG Group N
16:50 / 22.05.26
11.610 -1.28%
Swiss Prime Site N
16:53 / 22.05.26
129.60 -0.92%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Zurich Insurance Group AG Verk. 1.73 575.11
15.05.26 CPH Group AG Kauf 0.00 59.77
15.05.26 Stadler Rail AG Verk. 0.11 22.32
15.05.26 Peach Property Group AG Kauf 0.00 4.86
15.05.26 Amrize Ltd Kauf 0.84 39.03
15.05.26 Roche Holding AG Kauf 0.16 162'495.00
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
15.05.26 Roche Holding AG Kauf 0.25 249'990.00
15.05.26 Amrize Ltd Kauf 0.27 38.60
15.05.26 Roche Holding AG Kauf 0.09 93'720.00
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