×

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
  • 18.05.2026 - 15:03:00
  • 18'713.44
  • 0.17%
  • 32.42
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
15:02:43 / 18.05.26
85.95 1.42% 1.20 85.85 86.00 26'257
Cham Swiss Properties N
15:02:00 / 18.05.26
24.00 -0.83% -0.20 24.00 24.10 5'819
EPIC Suisse N
15:02:30 / 18.05.26
82.40 -0.24% -0.20 82.40 82.60 204
Relief Therapeutics N
14:22:00 / 18.05.26
0.4000 -6.21% -0.03 0.3880 0.4050 845'987
Skan N
15:03:59 / 18.05.26
45.40 -2.16% -1.00 45.10 45.40 9'231
StarragTornos N
15:04:49 / 18.05.26
32.50 0.00% 0.00 31.90 32.50 610
Sunrise N
15:03:45 / 18.05.26
43.04 1.70% 0.72 43.02 43.06 104'792
V-Zug N
14:42:34 / 18.05.26
38.50 -1.53% -0.60 38.50 38.75 2'083
Vetropack N
14:09:33 / 18.05.26
19.940 -0.30% -0.06 19.920 20.20 4'939
WISeKey N
14:50:11 / 18.05.26
14.480 2.12% 0.30 14.360 14.500 10'944
ABB N
15:05:13 / 18.05.26
82.58 0.66% 0.54 82.54 82.56 450'929
Addex N
11:42:29 / 18.05.26
0.0418 -7.11% 0.00 0.0424 0.0464 40'003
Adecco N
15:05:01 / 18.05.26
15.270 2.28% 0.34 15.270 15.290 351'179
Adval Tech N
14:27:30 / 18.05.26
37.60 -5.53% -2.20 37.60 40.00 5
Aevis Victoria N
14:30:28 / 18.05.26
13.400 -0.74% -0.10 13.300 13.450 101
Alcon N
15:05:00 / 18.05.26
50.96 1.07% 0.54 50.92 50.96 498'280
Allreal N
14:57:58 / 18.05.26
205.50 -0.24% -0.50 205.50 206.00 3'093
Also N
15:04:41 / 18.05.26
176.00 1.27% 2.20 175.60 176.20 15'820
Amrize N
15:05:09 / 18.05.26
38.47 -1.13% -0.44 38.46 38.49 383'775
ams-OSRAM I
15:03:26 / 18.05.26
19.340 6.09% 1.11 19.300 19.360 646'686
APG SGA N
13:40:25 / 18.05.26
179.50 0.00% 0.00 179.00 180.00 732
Arbonia N
15:02:19 / 18.05.26
4.025 1.64% 0.07 4.025 4.040 35'795
ARYZTA N
15:04:53 / 18.05.26
57.60 -0.17% -0.10 57.50 57.70 11'095
Ascom N
14:59:16 / 18.05.26
5.590 2.38% 0.13 5.590 5.630 94'564
Asmallworld N
07:30:04 / 18.05.26
0.5700 -8.06% -0.05 0.5800 0.6150
SPI
18'713.44
0.17%
82.58
0.66%
85.95
1.42%
0.04
-7.11%
15.27
2.28%
37.60
-5.53%
13.40
-0.74%
50.96
1.07%
205.50
-0.24%
176.00
1.27%
38.47
-1.13%
19.34
6.09%
179.50
0.00%
4.03
1.64%
57.60
-0.17%
5.59
2.38%
0.57
-8.06%
117.40
0.69%
44.74
0.72%
76.60
1.66%
1'200.00
1.18%
54.40
-1.27%
44.15
-1.23%
98.50
-0.51%
116.70
0.95%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
15:03:08 / 18.05.26
34.80 201.74% 128.29% 0.87% -11.00% 18.97% 126.56% -61.62%
HT5 N
14:50:06 / 18.05.26
4.020 175.93% 912.20% -0.74% 0.50% 91.43% 156.05% -79.04%
ams-OSRAM I
15:03:26 / 18.05.26
19.340 132.23% 207.11% -0.10% 53.61% 125.93% 152.81% -43.97%
Huber+Suhner N
15:03:49 / 18.05.26
286.50 95.79% 282.08% 1.60% 30.82% 57.76% 265.90% 278.50%
Curatis Holding N
14:35:28 / 18.05.26
22.00 88.33% 73.85% -3.93% -8.33% 26.07% 125.41% -57.96%
R&S Group Hldg N-A
15:04:04 / 18.05.26
25.94 61.95% 37.37% -6.56% -2.63% 14.78% 14.02% 164.12%
EvoNext Hldgs N
14:42:12 / 18.05.26
1.115 56.79% 41.11% 14.95% 30.56% 14.95% 14.95% -90.80%
INFICON HLDG N
15:02:41 / 18.05.26
157.00 56.07% 48.84% 0.00% 26.00% 32.60% 55.45% 60.46%
VAT N
15:04:34 / 18.05.26
605.40 55.12% 74.62% 0.60% 4.52% 15.93% 89.60% 86.42%
Comet N
15:02:14 / 18.05.26
350.20 51.38% 37.06% 2.28% 13.70% 18.79% 51.08% 47.57%
BC Jura N
14:54:03 / 18.05.26
98.50 45.59% 76.79% -0.51% -7.08% 26.28% 60.16% 85.05%
PolyPeptide N
15:02:44 / 18.05.26
37.80 43.10% 31.51% -3.08% 6.78% 52.73% 96.26% 48.57%
Ascom N
14:59:16 / 18.05.26
5.590 42.93% 31.25% 2.38% -8.21% 10.69% 67.12% -38.31%
Orell Füssli N
13:57:55 / 18.05.26
167.50 41.00% 118.83% -1.47% 2.13% 27.38% 71.62% 117.70%
Calida N
15:02:15 / 18.05.26
17.000 40.50% -29.67% -2.75% 3.79% 34.92% -5.76% -58.61%
ABB N
15:05:13 / 18.05.26
82.58 38.53% 67.19% -1.17% 11.20% 18.31% 73.74% 147.85%
Accelleron N
15:02:43 / 18.05.26
85.95 37.69% 81.48% -0.52% 5.07% 19.04% 74.34% 266.57%
Santhera Pharm Hl N
15:00:15 / 18.05.26
17.320 36.51% 24.46% 0.23% 0.46% 5.22% 36.16% 170.87%
Bque Cant Geneve Rg
15:04:40 / 18.05.26
31.90 31.30% 26.67% -1.54% -9.63% 1.59% 32.37% 63.96%
Sensirion N
14:54:29 / 18.05.26
79.70 28.25% 42.60% 4.32% 14.18% 41.81% 12.73% -17.36%
Pierer Mobility
14:22:33 / 18.05.26
17.700 27.04% -9.20% 5.99% 7.66% 11.04% -11.32% -76.26%
Bachem N-B-
15:05:14 / 18.05.26
76.60 25.79% 30.14% -3.22% 10.45% 36.42% 46.32% -22.28%
Burkhalter N
14:47:04 / 18.05.26
172.60 25.11% 92.75% -5.48% -7.60% 11.50% 36.55% 78.98%
Edisun N
14:44:45 / 18.05.26
66.00 23.19% 67.49% -5.71% -4.35% 2.80% 53.49% -42.37%
MCH N
09:56:50 / 18.05.26
4.340 22.78% 11.06% -2.47% 1.88% -0.46% 26.53% -4.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
15:02:43 / 18.05.26
85.95 1.42% 86.15
14:46
83.40
09:04
90.50
07.05.26
61.65
13.01.26
26'257
Cham Swiss Properties N
15:02:00 / 18.05.26
24.00 -0.83% 24.30
09:02
24.00
09:39
27.50
05.03.26
23.20
05.01.26
5'819
EPIC Suisse N
15:02:30 / 18.05.26
82.40 -0.24% 82.40
09:01
82.20
09:06
92.20
16.04.26
82.00
15.05.26
204
Relief Therapeutics N
14:22:00 / 18.05.26
0.4000 -6.21% 0.4265
09:01
0.3720
10:55
1.866
05.01.26
0.2510
13.04.26
845'987
Skan N
15:03:59 / 18.05.26
45.40 -2.16% 46.00
09:01
44.25
13:28
61.40
23.01.26
35.75
24.03.26
9'231
StarragTornos N
15:04:49 / 18.05.26
32.50 0.00% 32.50
15:04
31.80
09:16
35.80
17.04.26
29.10
22.01.26
610
Sunrise N
15:03:45 / 18.05.26
43.04 1.70% 43.48
11:50
42.36
09:27
50.40
02.03.26
39.32
21.01.26
104'792
V-Zug N
14:42:34 / 18.05.26
38.50 -1.53% 39.00
09:01
38.50
11:53
44.40
09.01.26
35.50
23.03.26
2'083
Vetropack N
14:09:33 / 18.05.26
19.940 -0.30% 20.00
09:19
19.400
12:39
25.20
13.02.26
18.800
11.03.26
4'939
WISeKey N
14:50:11 / 18.05.26
14.480 2.12% 14.700
09:01
13.460
09:51
15.760
13.01.26
9.080
30.03.26
10'944
ABB N
15:05:13 / 18.05.26
82.58 0.66% 82.74
15:01
80.76
09:14
83.70
12.05.26
58.76
20.01.26
450'929
Addex N
11:42:29 / 18.05.26
0.0418 -7.11% 0.0450
09:01
0.0414
10:29
0.0588
14.01.26
0.0336
20.03.26
40'003
Adecco N
15:05:01 / 18.05.26
15.270 2.28% 15.360
14:44
14.610
09:01
24.88
07.01.26
14.550
15.05.26
351'179
Adval Tech N
14:27:30 / 18.05.26
37.60 -5.53% 37.60
14:27
36.80
09:32
41.40
05.01.26
31.80
06.03.26
5
Aevis Victoria N
14:30:28 / 18.05.26
13.400 -0.74% 13.500
09:01
13.400
12:50
14.000
09.03.26
12.600
02.04.26
101
Alcon N
15:05:00 / 18.05.26
50.96 1.07% 51.08
15:00
49.80
09:01
68.34
26.02.26
47.80
11.05.26
498'280
Allreal N
14:57:58 / 18.05.26
205.50 -0.24% 206.00
09:01
205.00
09:14
238.50
27.02.26
199.80
05.01.26
3'093
Also N
15:04:41 / 18.05.26
176.00 1.27% 177.20
14:49
171.00
09:09
217.00
05.01.26
133.40
17.02.26
15'820
Amrize N
15:05:09 / 18.05.26
38.47 -1.13% 38.58
14:49
37.89
13:10
51.34
25.02.26
37.89
18.05.26
383'775
ams-OSRAM I
15:03:26 / 18.05.26
19.340 6.09% 20.26
10:32
17.930
09:01
20.26
18.05.26
7.350
09.03.26
646'686
APG SGA N
13:40:25 / 18.05.26
179.50 0.00% 182.00
09:01
178.00
13:12
217.00
16.01.26
176.00
28.04.26
732
Arbonia N
15:02:19 / 18.05.26
4.025 1.64% 4.050
13:23
3.910
09:05
5.750
13.02.26
3.910
20.03.26
35'795
ARYZTA N
15:04:53 / 18.05.26
57.60 -0.17% 57.90
14:32
56.50
10:57
64.70
10.04.26
48.30
21.01.26
11'095
Ascom N
14:59:16 / 18.05.26
5.590 2.38% 5.660
14:41
5.350
10:12
6.320
17.04.26
3.550
13.01.26
94'564
Asmallworld N
07:30:04 / 18.05.26
0.5700 -8.06% 0.7300
15.01.26
0.5600
01.04.26
346

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:05 / 18.05.26
13'226.02 0.04%
Eurozone 50
15:20 / 18.05.26
606.35 0.68%
L&S Dax
15:20 / 18.05.26
24'348.00 2.15%
S&P 500 (ETF SPY)
02:04 / 16.05.26
739.17 -1.20%
VSMI Vola-Index
15:05 / 18.05.26
19.451 3.34%
EUR/CHF
15:20 / 18.05.26
0.9145 0.02%
USD/CHF
15:20 / 18.05.26
0.7851 -0.21%
Gold 1 Uz
15:20 / 18.05.26
4'566.68 0.59%
Rohöl Brent
15:20 / 18.05.26
107.95 -1.32%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:05 / 18.05.26
13'225.97 0.04%

Top 5zur Gesamtübersicht

Swiss Re N
15:04 / 18.05.26
123.45 1.65%
UBS N
15:05 / 18.05.26
36.39 1.17%
Zurich Insurance N
15:04 / 18.05.26
572.20 1.17%
Swiss Life N
15:04 / 18.05.26
857.60 1.11%
Alcon N
15:05 / 18.05.26
50.96 1.07%

Flop 5zur Gesamtübersicht

Holcim N
15:03 / 18.05.26
71.06 -1.85%
Kühne + Nagel N
15:05 / 18.05.26
172.25 -1.60%
Amrize N
15:05 / 18.05.26
38.47 -1.13%
Roche PS
15:04 / 18.05.26
320.50 -0.71%
Nestlé N
15:05 / 18.05.26
77.56 -0.65%
NAME INTRADAY KURS +/-%
SPI
15:03 / 18.05.26
18'713.44 0.17%

Top 5zur Gesamtübersicht

GAM N
14:46 / 18.05.26
0.0680 7.94%
ams-OSRAM I
15:03 / 18.05.26
19.340 6.09%
Sonova N
15:05 / 18.05.26
189.10 5.58%
Comet N
15:02 / 18.05.26
350.20 2.82%
Swissquote N
15:05 / 18.05.26
393.80 2.55%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
14:42 / 18.05.26
1.115 -12.20%
Addex N
11:42 / 18.05.26
0.0418 -7.11%
Relief Therapeutics N
14:22 / 18.05.26
0.4000 -6.21%
Adval Tech N
14:27 / 18.05.26
37.60 -5.53%
Kudelski I
14:50 / 18.05.26
1.190 -4.42%
NAME INTRADAY KURS +/-%
SLI
15:05 / 18.05.26
2'105.18 0.16%

Top 5zur Gesamtübersicht

Sonova N
15:05 / 18.05.26
189.10 5.58%
Swiss Re N
15:04 / 18.05.26
123.45 1.65%
Helvetia Baloise N
15:04 / 18.05.26
217.80 1.40%
UBS N
15:05 / 18.05.26
36.39 1.17%
Zurich Insurance N
15:05 / 18.05.26
572.20 1.17%

Flop 5zur Gesamtübersicht

Holcim N
15:03 / 18.05.26
71.06 -1.85%
Schindler PS
15:05 / 18.05.26
258.00 -1.68%
Kühne + Nagel N
15:05 / 18.05.26
172.25 -1.60%
Galderma Group N
15:02 / 18.05.26
154.40 -1.44%
Amrize N
15:05 / 18.05.26
38.46 -1.16%
NAME INTRADAY KURS +/-%
SMIM
15:05 / 18.05.26
2'964.20 0.35%

Top 5zur Gesamtübersicht

Sonova N
15:05 / 18.05.26
189.10 5.58%
Swissquote N
15:05 / 18.05.26
393.80 2.55%
Adecco N
15:05 / 18.05.26
15.270 2.28%
Clariant N
15:03 / 18.05.26
7.715 1.98%
Sunrise N
15:03 / 18.05.26
43.04 1.70%

Flop 5zur Gesamtübersicht

Schindler N
15:00 / 18.05.26
248.00 -1.78%
Schindler PS
15:05 / 18.05.26
258.00 -1.68%
Temenos N
15:04 / 18.05.26
70.40 -1.47%
Galderma Group N
15:02 / 18.05.26
154.40 -1.44%
Amrize N
15:05 / 18.05.26
38.46 -1.16%

Management Transaktionen

Titel Typ Mio. Kurs
15.05.26 Alpine Select AG Kauf 0.02 9.30
15.05.26 Stadler Rail AG Verk. 0.11 22.32
15.05.26 Medacta Group SA Verk. 0.03 137.60
15.05.26 Roche Holding AG Kauf 0.16 162'495.00
15.05.26 CPH Group AG Kauf 0.00 59.77
15.05.26 Roche Holding AG Kauf 0.25 249'990.00
15.05.26 Roche Holding AG Kauf 0.09 93'720.00
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
15.05.26 Roche Holding AG Kauf 0.20 199'980.00
13.05.26 Forbo Holding AG Kauf 0.21 710.00

Der Laborausrüster hatte bislang geduldige Grossaktionäre. Etwas mehr Druck durch den umtriebigen US-Hedgefonds dürfte der Rendite guttun. Dazu kommt die Hoffnung auf eine Belebung des Geschäfts.

18.05.2026