×

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
  • 07.01.2026 - 17:40:01
  • 18'384.45
  • 0.17%
  • 32.05
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:28 / 07.01.26
65.00 1.96% 1.25 63.80 0.0000 114'142
Cham Swiss Properties N
17:30:06 / 07.01.26
23.50 0.86% 0.20 23.50 23.60 13'653
EPIC Suisse N
17:30:00 / 07.01.26
85.60 -0.23% -0.20 85.40 86.00 3'058
Relief Therapeutics N
17:30:00 / 07.01.26
1.648 -2.14% -0.04 1.700 1.700 111'481
Skan N
17:30:00 / 07.01.26
54.50 0.00% 0.00 53.80 55.00 23'081
StarragTornos N
16:24:17 / 07.01.26
30.90 0.32% 0.10 30.30 31.60 809
Sunrise N
17:30:28 / 07.01.26
42.02 0.38% 0.16 42.06 42.50 250'451
V-Zug N
17:30:00 / 07.01.26
42.70 -0.93% -0.40 42.00 43.50 2'551
Vetropack N
17:30:00 / 07.01.26
22.20 0.91% 0.20 21.10 22.50 15'506
WISeKey N
17:30:00 / 07.01.26
14.060 1.44% 0.20 13.800 14.460 16'174
ABB N
17:34:22 / 07.01.26
61.14 0.79% 0.48 0.0000 0.0000 2'707'266
Addex N
17:30:00 / 07.01.26
0.0512 -2.29% 0.00 0.0510 0.0560 216'555
Adecco N
17:39:32 / 07.01.26
24.12 1.43% 0.34 0.0000 0.0000 871'467
Adval Tech N
10:56:41 / 07.01.26
37.60 0.00% 0.00 35.80 41.40 25
Aevis Victoria N
17:30:00 / 07.01.26
13.200 -0.38% -0.05 13.200 13.300 634
Alcon N
17:34:46 / 07.01.26
64.64 -0.89% -0.58 64.24 65.80 1'074'337
Allreal N
17:30:27 / 07.01.26
206.50 1.72% 3.50 201.00 0.0000 22'009
Also N
17:30:00 / 07.01.26
215.00 1.18% 2.50 211.50 220.00 13'724
Amrize N
17:31:08 / 07.01.26
43.53 -1.25% -0.55 0.0000 0.0000 1'450'455
ams-OSRAM I
17:30:00 / 07.01.26
8.745 -0.63% -0.06 8.600 8.850 358'102
APG SGA N
17:30:00 / 07.01.26
207.00 0.49% 1.00 205.00 209.00 1'158
Arbonia N
17:30:00 / 07.01.26
5.010 2.14% 0.11 4.910 5.050 92'838
ARYZTA N
17:30:27 / 07.01.26
51.55 0.49% 0.25 50.80 52.40 41'747
Ascom N
17:30:00 / 07.01.26
3.670 -0.94% -0.04 3.550 3.750 78'993
Asmallworld N
15:40:49 / 07.01.26
0.7050 0.71% 0.01 0.6500 0.7500 1'280
SPI
18'384.45
0.17%
ABB N
61.14
0.79%
Accelleron N
65.00
1.96%
Addex N
0.05
-2.29%
Adecco N
24.12
1.43%
Adval Tech N
37.60
0.00%
Aevis Victoria N
13.20
-0.38%
Alcon N
64.64
-0.89%
Allreal N
206.50
1.72%
Also N
215.00
1.18%
Amrize N
43.53
-1.25%
ams-OSRAM I
8.75
-0.63%
APG SGA N
207.00
0.49%
Arbonia N
5.01
2.14%
ARYZTA N
51.55
0.49%
Ascom N
3.67
-0.94%
Asmallworld N
0.71
0.71%
Autoneum N
171.00
0.59%
Avolta N
47.18
1.16%
Bachem N-B-
61.30
0.57%
Barry Callebaut N
1'286.00
2.63%
Basilea N
53.60
0.56%
BB Biotech N
45.70
3.28%
BC Jura N
70.00
0.00%
BC Vaudoise Rg
100.80
-1.47%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SMGH N
17:31:35 / 07.01.26 		40.45 19.53% 0.00% 19.53% 21.84% -8.50% 0.00% 0.00%
Perrot Duval I
17:30:00 / 07.01.26 		45.00 15.56% -13.33% 15.56% 30.00% 22.64% -13.33% 0.00%
VAT N
17:34:22 / 07.01.26 		444.60 14.05% 28.38% 14.05% 13.25% 23.95% 23.29% 59.23%
ams-OSRAM I
17:30:00 / 07.01.26 		8.745 12.10% 48.25% 12.10% 18.66% -20.86% 39.12% -79.12%
DocMorris N
17:30:00 / 07.01.26 		6.500 10.84% -50.11% 10.84% 16.59% 5.43% -30.52% -55.21%
Montana Aero N
17:32:22 / 07.01.26 		32.20 9.89% 117.18% 9.89% 27.52% 22.90% 118.45% 91.27%
Gurit Hldg N
17:30:00 / 07.01.26 		12.900 9.04% -17.50% 9.04% 16.01% 17.27% -7.73% -86.91%
Bellevue N
17:30:00 / 07.01.26 		11.150 8.91% -2.22% 8.91% 8.78% 20.41% -10.08% -71.58%
Tecan N
17:30:00 / 07.01.26 		138.80 7.55% -31.79% 7.55% 7.35% -1.28% -34.90% -66.52%
Stadler Rail N
17:30:10 / 07.01.26 		21.40 7.33% 8.94% 7.33% 11.92% 7.16% 6.73% -39.20%
Straumann N
17:30:00 / 07.01.26 		99.64 6.91% -12.54% 6.91% 8.49% 13.80% -13.84% -9.74%
Medacta N
17:30:00 / 07.01.26 		170.00 6.65% 56.47% 6.65% 11.40% 15.33% 49.65% 57.36%
Comet N
17:34:41 / 07.01.26 		244.00 6.49% -3.58% 6.49% 14.02% 18.10% -9.46% 14.92%
INFICON HLDG N
17:30:28 / 07.01.26 		105.60 5.87% 0.97% 5.87% 3.33% 2.33% -5.21% 22.20%
WISeKey N
17:30:00 / 07.01.26 		14.060 5.64% -27.81% 5.64% 0.86% -12.34% 9.84% 47.76%
The Swatch Group I
17:34:22 / 07.01.26 		174.55 5.62% 7.70% 5.62% 7.51% 1.48% 7.51% -38.04%
Curatis Holding N
17:19:42 / 07.01.26 		13.450 5.42% -2.69% 5.42% 13.50% 7.60% 5.49% -85.88%
Lastminute.com N
17:30:00 / 07.01.26 		14.250 5.38% -15.64% 5.38% 14.00% -1.72% -14.67% -38.70%
Pierer Mobility
17:30:00 / 07.01.26 		14.920 5.29% -24.74% 5.29% -2.74% 32.04% 7.03% -79.06%
Mobilezone N
17:30:00 / 07.01.26 		14.240 5.27% 34.68% 5.27% 17.88% 19.46% 35.10% -12.95%
Partners N
17:34:22 / 07.01.26 		1'033.00 5.25% -15.93% 5.25% 8.30% 2.38% -20.48% 21.11%
OC Oerlikon N
17:30:00 / 07.01.26 		3.436 5.13% -3.13% 5.13% 10.98% 25.40% -2.61% -46.71%
The Swatch Group N
17:30:00 / 07.01.26 		35.62 5.11% 12.83% 5.11% 7.42% 2.71% 12.37% -31.01%
Newron Pharma N
17:34:20 / 07.01.26 		27.10 4.82% 179.33% 4.82% 36.32% 104.37% 209.01% 815.75%
Dottikon ES N
17:30:00 / 07.01.26 		366.00 4.73% 65.16% 4.73% 6.55% 16.56% 64.86% 38.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:28 / 07.01.26 		65.00 1.96% 65.00
17:30 		63.45
11:05 		65.00
07.01.26 		61.75
05.01.26 		114'142
Cham Swiss Properties N
17:30:06 / 07.01.26 		23.50 0.86% 23.50
11:39 		23.30
09:01 		23.50
05.01.26 		23.20
05.01.26 		13'653
EPIC Suisse N
17:30:00 / 07.01.26 		85.60 -0.23% 86.00
14:35 		85.60
13:41 		87.00
05.01.26 		85.60
06.01.26 		3'058
Relief Therapeutics N
17:30:00 / 07.01.26 		1.648 -2.14% 1.700
09:08 		1.602
09:01 		1.866
05.01.26 		1.410
05.01.26 		111'481
Skan N
17:30:00 / 07.01.26 		54.50 0.00% 55.30
09:01 		53.60
11:12 		55.30
07.01.26 		50.30
05.01.26 		23'081
StarragTornos N
16:24:17 / 07.01.26 		30.90 0.32% 30.90
09:01 		30.30
09:56 		30.90
07.01.26 		29.70
05.01.26 		809
Sunrise N
17:30:28 / 07.01.26 		42.02 0.38% 42.18
09:09 		41.60
09:45 		43.08
06.01.26 		41.60
07.01.26 		250'451
V-Zug N
17:30:00 / 07.01.26 		42.70 -0.93% 43.20
10:01 		42.40
15:42 		43.90
06.01.26 		42.20
05.01.26 		2'551
Vetropack N
17:30:00 / 07.01.26 		22.20 0.91% 22.30
10:37 		21.95
09:32 		22.45
05.01.26 		21.35
05.01.26 		15'506
WISeKey N
17:30:00 / 07.01.26 		14.060 1.44% 14.440
11:31 		13.800
09:01 		14.500
06.01.26 		13.400
05.01.26 		16'174
ABB N
17:34:22 / 07.01.26 		61.14 0.79% 61.44
15:19 		60.56
10:08 		61.54
05.01.26 		59.54
05.01.26 		2'707'266
Addex N
17:30:00 / 07.01.26 		0.0512 -2.29% 0.0560
09:01 		0.0512
17:30 		0.0560
05.01.26 		0.0512
07.01.26 		216'555
Adecco N
17:39:32 / 07.01.26 		24.12 1.43% 24.88
10:05 		23.80
09:01 		24.88
07.01.26 		22.40
05.01.26 		871'467
Adval Tech N
10:56:41 / 07.01.26 		37.60 0.00% 37.60
10:56 		37.60
10:56 		41.40
05.01.26 		36.00
06.01.26 		25
Aevis Victoria N
17:30:00 / 07.01.26 		13.200 -0.38% 13.250
09:01 		13.200
10:20 		13.400
05.01.26 		13.100
06.01.26 		634
Alcon N
17:34:46 / 07.01.26 		64.64 -0.89% 65.70
14:08 		64.44
16:22 		65.70
07.01.26 		61.92
05.01.26 		1'074'337
Allreal N
17:30:27 / 07.01.26 		206.50 1.72% 206.50
16:57 		203.50
09:01 		206.50
07.01.26 		199.80
05.01.26 		22'009
Also N
17:30:00 / 07.01.26 		215.00 1.18% 215.00
17:19 		209.00
09:34 		217.00
05.01.26 		209.00
07.01.26 		13'724
Amrize N
17:31:08 / 07.01.26 		43.53 -1.25% 45.72
09:13 		43.38
17:00 		45.72
07.01.26 		43.38
07.01.26 		1'450'455
ams-OSRAM I
17:30:00 / 07.01.26 		8.745 -0.63% 8.900
09:13 		8.615
15:12 		8.900
07.01.26 		7.955
05.01.26 		358'102
APG SGA N
17:30:00 / 07.01.26 		207.00 0.49% 208.00
13:12 		206.00
12:53 		210.00
05.01.26 		206.00
06.01.26 		1'158
Arbonia N
17:30:00 / 07.01.26 		5.010 2.14% 5.030
13:30 		4.865
09:47 		5.300
05.01.26 		4.760
06.01.26 		92'838
ARYZTA N
17:30:27 / 07.01.26 		51.55 0.49% 52.05
15:15 		51.00
10:28 		52.05
07.01.26 		49.98
06.01.26 		41'747
Ascom N
17:30:00 / 07.01.26 		3.670 -0.94% 3.725
09:15 		3.605
16:03 		3.860
05.01.26 		3.605
07.01.26 		78'993
Asmallworld N
15:40:49 / 07.01.26 		0.7050 0.71% 0.7050
15:40 		0.7000
09:01 		0.7200
05.01.26 		0.6100
05.01.26 		1'280

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.01.26
13'324.03 0.01%
Eurozone 50
17:30 / 07.01.26
612.88 -0.10%
L&S Dax
19:01 / 07.01.26
25'120.50 0.61%
S&P 500 (ETF SPY)
18:46 / 07.01.26
693.52 0.25%
VSMI Vola-Index
17:20 / 07.01.26
12.700 1.47%
EUR/CHF
19:01 / 07.01.26
0.9315 0.19%
USD/CHF
19:01 / 07.01.26
0.7969 0.20%
Gold 1 Uz
19:01 / 07.01.26
4'451.39 -0.95%
Rohöl Brent
19:00 / 07.01.26
59.84 -1.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 07.01.26
13'324.03 0.01%

Top 5zur Gesamtübersicht

Geberit N
17:34 / 07.01.26
635.80 2.65%
Logitech N
17:37 / 07.01.26
80.38 2.55%
Roche GS
17:39 / 07.01.26
338.20 2.52%
Lonza N
17:30 / 07.01.26
549.60 2.23%
Novartis N
17:39 / 07.01.26
113.60 1.87%

Flop 5zur Gesamtübersicht

Swiss Life N
17:35 / 07.01.26
901.20 -3.43%
Zurich Insurance N
17:36 / 07.01.26
585.60 -3.30%
Richemont N
17:35 / 07.01.26
168.00 -2.81%
Nestlé N
17:36 / 07.01.26
74.53 -2.14%
Amrize N
17:31 / 07.01.26
43.53 -1.25%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.01.26
18'384.45 0.17%

Top 5zur Gesamtübersicht

Newron Pharma N
17:34 / 07.01.26
27.10 8.40%
Curatis Holding N
17:19 / 07.01.26
13.450 6.32%
Meyer Burger N
17:30 / 07.01.26
0.0257 5.76%
Edisun N
17:30 / 07.01.26
58.00 5.45%
PolyPeptide N
17:30 / 07.01.26
25.70 5.11%

Flop 5zur Gesamtübersicht

Orior N
17:30 / 07.01.26
12.320 -8.47%
SMGH N
17:31 / 07.01.26
40.45 -6.90%
Groupe Minoteries N
11:33 / 07.01.26
222.00 -6.72%
Cembra N
17:30 / 07.01.26
96.80 -4.54%
Swiss Life N
17:35 / 07.01.26
901.20 -3.43%
NAME INTRADAY KURS +/-%
SLI
17:30 / 07.01.26
2'162.53 0.00%

Top 5zur Gesamtübersicht

Sandoz Group N
17:36 / 07.01.26
60.68 3.06%
Geberit N
17:34 / 07.01.26
635.80 2.65%
Logitech N
17:37 / 07.01.26
80.38 2.55%
Roche GS
17:39 / 07.01.26
338.20 2.52%
Lonza N
17:30 / 07.01.26
549.60 2.23%

Flop 5zur Gesamtübersicht

Swiss Life N
17:35 / 07.01.26
901.20 -3.43%
Zurich Insurance N
17:36 / 07.01.26
585.60 -3.30%
Helvetia Baloise N
17:31 / 07.01.26
203.60 -3.23%
Richemont N
17:35 / 07.01.26
168.00 -2.81%
Nestlé N
17:36 / 07.01.26
74.53 -2.14%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 07.01.26
3'060.28 0.86%

Top 5zur Gesamtübersicht

Sandoz Group N
17:36 / 07.01.26
60.68 3.06%
Roche I
17:30 / 07.01.26
346.00 2.73%
Barry Callebaut N
17:30 / 07.01.26
1'286.00 2.63%
Belimo N
17:30 / 07.01.26
827.50 2.48%
Swiss Prime Site N
17:31 / 07.01.26
125.00 2.21%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:31 / 07.01.26
203.60 -3.23%
The Swatch Group I
17:34 / 07.01.26
174.55 -1.77%
DocMorris N
17:30 / 07.01.26
6.500 -1.44%
Amrize N
17:31 / 07.01.26
43.53 -1.25%
Swissquote N
17:34 / 07.01.26
493.80 -0.84%

Management Transaktionen

Titel Typ Mio. Kurs
06.01.26 Curatis Holding AG Verk. 0.00 13.00
05.01.26 Curatis Holding AG Kauf 0.04 12.90
30.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.05 106.20
30.12.25 Private Equity Holding AG Kauf 0.05 64.10
30.12.25 Bucher Industries AG Verk. 0.01 368.50
30.12.25 Geberit AG Verk. 0.19 620.00
30.12.25 Stadler Rail AG Kauf 1.02 20.10
30.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.19 106.05
30.12.25 Kudelski S.A. Kauf 0.05 1.22
30.12.25 mobilezone holding ag Kauf 0.02 13.08
Mr Market

Lindt & Sprüngli steht unter Druck

Der Schokoladenhersteller hat laut einem Bericht im November deutlich weniger verkauft. Ausserdem: ABB glänzt, Nestlé enttäuscht erneut, Autoneum sticht heraus, Swiss Marketplace Group gewinnt, SIG Group überzeugt und SGS kommt gut an.

07.01.2026