×

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 - 17:40:00
  • 18'716.55
  • 0.19%
  • 35.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:13 / 18.05.26
84.15 -0.71% -0.60 83.00 86.50 168'622
Cham Swiss Properties N
17:30:13 / 18.05.26
24.00 -0.83% -0.20 23.90 0.0000 18'464
EPIC Suisse N
17:30:13 / 18.05.26
82.20 -0.48% -0.40 82.20 82.60 3'049
Relief Therapeutics N
17:30:13 / 18.05.26
0.3930 -7.85% -0.03 0.3800 0.0000 907'533
Skan N
17:30:13 / 18.05.26
45.45 -2.05% -0.95 44.70 48.25 23'101
StarragTornos N
17:30:13 / 18.05.26
31.80 -2.15% -0.70 31.00 32.50 795
Sunrise N
17:38:34 / 18.05.26
43.18 2.03% 0.86 0.0000 0.0000 238'556
V-Zug N
17:30:13 / 18.05.26
38.50 -1.53% -0.60 38.50 39.00 2'459
Vetropack N
17:30:13 / 18.05.26
20.30 1.50% 0.30 20.00 21.50 15'705
WISeKey N
17:30:13 / 18.05.26
13.800 -2.68% -0.38 13.100 14.700 26'236
ABB N
17:32:16 / 18.05.26
81.06 -1.19% -0.98 0.0000 0.0000 1'881'327
Addex N
17:30:13 / 18.05.26
0.0474 5.33% 0.00 0.0444 0.0474 49'871
Adecco N
17:36:16 / 18.05.26
15.460 3.55% 0.53 15.960 15.960 2'154'902
Adval Tech N
17:30:13 / 18.05.26
40.00 0.50% 0.20 35.20 40.00 157
Aevis Victoria N
17:30:13 / 18.05.26
13.150 -2.59% -0.35 13.100 13.500 910
Alcon N
17:36:07 / 18.05.26
51.42 1.98% 1.00 0.0000 51.70 1'545'861
Allreal N
17:30:13 / 18.05.26
207.00 0.49% 1.00 204.00 208.00 18'264
Also N
17:30:13 / 18.05.26
173.60 -0.12% -0.20 173.40 178.20 30'314
Amrize N
17:37:21 / 18.05.26
38.75 -0.41% -0.16 0.0000 38.00 982'632
ams-OSRAM I
17:30:13 / 18.05.26
18.790 3.07% 0.56 0.0000 0.0000 1'024'095
APG SGA N
17:30:13 / 18.05.26
180.50 0.56% 1.00 177.00 184.50 2'263
Arbonia N
17:30:13 / 18.05.26
4.085 3.16% 0.13 4.250 4.240 80'922
ARYZTA N
17:39:04 / 18.05.26
57.80 0.17% 0.10 59.20 58.80 38'602
Ascom N
17:30:13 / 18.05.26
5.680 4.03% 0.22 5.650 5.860 145'575
Asmallworld N
17:35:13 / 18.05.26
0.6050 -2.42% -0.02 0.5700 0.6200
SPI
18'716.55
0.19%
ABB N
81.06
-1.19%
Accelleron N
84.15
-0.71%
Addex N
0.05
5.33%
Adecco N
15.46
3.55%
Adval Tech N
40.00
0.50%
Aevis Victoria N
13.15
-2.59%
Alcon N
51.42
1.98%
Allreal N
207.00
0.49%
Also N
173.60
-0.12%
Amrize N
38.75
-0.41%
ams-OSRAM I
18.79
3.07%
APG SGA N
180.50
0.56%
Arbonia N
4.09
3.16%
ARYZTA N
57.80
0.17%
Ascom N
5.68
4.03%
Asmallworld N
0.61
-2.42%
Autoneum N
116.80
0.17%
Avolta N
44.84
0.95%
Bachem N-B-
76.40
1.39%
Barry Callebaut N
1'207.00
1.77%
Basilea N
53.40
-3.09%
BB Biotech N
42.95
-3.91%
BC Jura N
99.00
0.00%
BC Vaudoise Rg
117.10
1.30%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
17:30:13 / 18.05.26 		36.60 201.74% 128.29% 6.09% -6.39% 25.13% 138.28% -61.62%
HT5 N
17:36:35 / 18.05.26 		4.090 175.93% 912.20% 0.99% 2.25% 94.76% 160.51% -79.04%
ams-OSRAM I
17:30:13 / 18.05.26 		18.790 132.23% 207.11% -2.94% 49.25% 119.51% 145.62% -43.97%
Huber+Suhner N
17:37:30 / 18.05.26 		277.50 95.79% 282.08% -1.60% 26.71% 52.81% 254.41% 278.50%
Curatis Holding N
17:30:13 / 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
17:33:45 / 18.05.26 		24.96 61.95% 37.37% -10.09% -6.31% 10.44% 9.71% 164.12%
EvoNext Hldgs N
17:35:32 / 18.05.26 		1.340 56.79% 41.11% 38.14% 56.91% 38.14% 38.14% -90.80%
INFICON HLDG N
17:39:19 / 18.05.26 		152.40 56.07% 48.84% -2.93% 22.31% 28.72% 50.89% 60.46%
VAT N
17:32:46 / 18.05.26 		586.80 55.12% 74.62% -2.49% 1.31% 12.37% 83.78% 86.42%
Comet N
17:30:13 / 18.05.26 		335.20 51.38% 37.06% -2.10% 8.83% 13.70% 44.61% 47.57%
BC Jura N
17:30:13 / 18.05.26 		99.00 45.59% 76.79% 0.00% -6.60% 26.92% 60.98% 85.05%
PolyPeptide N
17:39:06 / 18.05.26 		37.05 43.10% 31.51% -5.00% 4.66% 49.70% 92.37% 48.57%
Ascom N
17:30:13 / 18.05.26 		5.680 42.93% 31.25% 4.03% -6.73% 12.48% 69.81% -38.31%
Orell Füssli N
17:30:13 / 18.05.26 		165.50 41.00% 118.83% -2.65% 0.91% 25.86% 69.57% 117.70%
Calida N
17:30:13 / 18.05.26 		16.820 40.50% -29.67% -3.78% 2.69% 33.49% -6.76% -58.61%
ABB N
17:32:16 / 18.05.26 		81.06 38.53% 67.19% -2.99% 9.16% 16.13% 70.54% 147.85%
Accelleron N
17:30:13 / 18.05.26 		84.15 37.69% 81.48% -2.60% 2.87% 16.55% 70.69% 266.57%
Santhera Pharm Hl N
17:30:13 / 18.05.26 		16.860 36.51% 24.46% -2.43% -2.20% 2.43% 32.55% 170.87%
Bque Cant Geneve Rg
17:30:13 / 18.05.26 		32.00 31.30% 26.67% -1.23% -9.35% 1.91% 32.78% 63.96%
Sensirion N
17:34:03 / 18.05.26 		78.00 28.25% 42.60% 2.09% 11.75% 38.79% 10.33% -17.36%
Pierer Mobility
17:30:13 / 18.05.26 		17.500 27.04% -9.20% 4.79% 6.45% 9.79% -12.32% -76.26%
Bachem N-B-
17:37:00 / 18.05.26 		76.40 25.79% 30.14% -3.47% 10.17% 36.06% 45.94% -22.28%
Burkhalter N
17:30:13 / 18.05.26 		171.00 25.11% 92.75% -6.35% -8.46% 10.47% 35.28% 78.98%
Edisun N
17:35:32 / 18.05.26 		63.20 23.19% 67.49% -9.71% -8.41% -1.56% 46.98% -42.37%
MCH N
17:30:13 / 18.05.26 		4.410 22.78% 11.06% -0.90% 3.52% 1.15% 28.57% -4.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:13 / 18.05.26 		84.15 -0.71% 86.30
15:29 		83.40
09:04 		90.50
07.05.26 		61.65
13.01.26 		168'622
Cham Swiss Properties N
17:30:13 / 18.05.26 		24.00 -0.83% 24.30
09:02 		23.80
16:43 		27.50
05.03.26 		23.20
05.01.26 		18'464
EPIC Suisse N
17:30:13 / 18.05.26 		82.20 -0.48% 82.40
09:01 		82.20
09:06 		92.20
16.04.26 		82.00
15.05.26 		3'049
Relief Therapeutics N
17:30:13 / 18.05.26 		0.3930 -7.85% 0.4265
09:01 		0.3720
10:55 		1.866
05.01.26 		0.2510
13.04.26 		907'533
Skan N
17:30:13 / 18.05.26 		45.45 -2.05% 46.35
16:22 		44.25
13:28 		61.40
23.01.26 		35.75
24.03.26 		23'101
StarragTornos N
17:30:13 / 18.05.26 		31.80 -2.15% 32.50
15:04 		31.80
09:16 		35.80
17.04.26 		29.10
22.01.26 		795
Sunrise N
17:38:34 / 18.05.26 		43.18 2.03% 43.48
11:50 		42.36
09:27 		50.40
02.03.26 		39.32
21.01.26 		238'556
V-Zug N
17:30:13 / 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 		2'459
Vetropack N
17:30:13 / 18.05.26 		20.30 1.50% 20.40
17:15 		19.400
12:39 		25.20
13.02.26 		18.800
11.03.26 		15'705
WISeKey N
17:30:13 / 18.05.26 		13.800 -2.68% 14.700
09:01 		13.460
09:51 		15.760
13.01.26 		9.080
30.03.26 		26'236
ABB N
17:32:16 / 18.05.26 		81.06 -1.19% 82.74
15:01 		80.54
17:10 		83.70
12.05.26 		58.76
20.01.26 		1'881'327
Addex N
17:30:13 / 18.05.26 		0.0474 5.33% 0.0474
17:30 		0.0414
10:29 		0.0588
14.01.26 		0.0336
20.03.26 		49'871
Adecco N
17:36:16 / 18.05.26 		15.460 3.55% 15.970
16:37 		14.610
09:01 		24.88
07.01.26 		14.550
15.05.26 		2'154'902
Adval Tech N
17:30:13 / 18.05.26 		40.00 0.50% 40.00
17:16 		36.80
09:32 		41.40
05.01.26 		31.80
06.03.26 		157
Aevis Victoria N
17:30:13 / 18.05.26 		13.150 -2.59% 13.500
09:01 		13.150
17:30 		14.000
09.03.26 		12.600
02.04.26 		910
Alcon N
17:36:07 / 18.05.26 		51.42 1.98% 51.86
16:19 		49.80
09:01 		68.34
26.02.26 		47.80
11.05.26 		1'545'861
Allreal N
17:30:13 / 18.05.26 		207.00 0.49% 207.50
16:00 		205.00
09:14 		238.50
27.02.26 		199.80
05.01.26 		18'264
Also N
17:30:13 / 18.05.26 		173.60 -0.12% 177.20
14:49 		171.00
09:09 		217.00
05.01.26 		133.40
17.02.26 		30'314
Amrize N
17:37:21 / 18.05.26 		38.75 -0.41% 39.13
15:56 		37.89
13:10 		51.34
25.02.26 		37.89
18.05.26 		982'632
ams-OSRAM I
17:30:13 / 18.05.26 		18.790 3.07% 20.26
10:32 		17.930
09:01 		20.26
18.05.26 		7.350
09.03.26 		1'024'095
APG SGA N
17:30:13 / 18.05.26 		180.50 0.56% 182.00
09:01 		178.00
13:12 		217.00
16.01.26 		176.00
28.04.26 		2'263
Arbonia N
17:30:13 / 18.05.26 		4.085 3.16% 4.120
17:08 		3.910
09:05 		5.750
13.02.26 		3.910
20.03.26 		80'922
ARYZTA N
17:39:04 / 18.05.26 		57.80 0.17% 58.20
17:19 		56.50
10:57 		64.70
10.04.26 		48.30
21.01.26 		38'602
Ascom N
17:30:13 / 18.05.26 		5.680 4.03% 5.690
17:12 		5.350
10:12 		6.320
17.04.26 		3.550
13.01.26 		145'575
Asmallworld N
17:35:13 / 18.05.26 		0.6050 -2.42% 0.7300
15.01.26 		0.5600
01.04.26 		346

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%
Eurozone 50
17:30 / 18.05.26
602.44 0.03%
L&S Dax
22:06 / 18.05.26
24'387.00 2.32%
S&P 500 (ETF SPY)
21:52 / 18.05.26
738.46 -0.10%
VSMI Vola-Index
17:20 / 18.05.26
19.425 3.20%
EUR/CHF
22:07 / 18.05.26
0.9141 -0.02%
USD/CHF
22:07 / 18.05.26
0.7843 -0.31%
Gold 1 Uz
22:07 / 18.05.26
4'559.48 0.43%
Rohöl Brent
22:07 / 18.05.26
108.93 -0.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Swiss Life N
17:30 / 18.05.26
860.20 1.41%
Zurich Insurance N
17:30 / 18.05.26
573.40 1.38%

Flop 5zur Gesamtübersicht

Holcim N
17:32 / 18.05.26
70.88 -2.10%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Kühne + Nagel N
17:30 / 18.05.26
173.90 -0.66%
Richemont N
17:30 / 18.05.26
154.65 -0.61%
Amrize N
17:37 / 18.05.26
38.75 -0.41%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.05.26
18'716.55 0.19%

Top 5zur Gesamtübersicht

GAM N
17:30 / 18.05.26
0.0730 15.87%
Sonova N
17:34 / 18.05.26
193.20 7.87%
EvoNext Hldgs N
17:35 / 18.05.26
1.340 5.51%
Gurit Hldg N
17:30 / 18.05.26
36.60 5.48%
Addex N
17:30 / 18.05.26
0.0474 5.33%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 18.05.26
0.3930 -7.85%
Edisun N
17:35 / 18.05.26
63.20 -7.06%
Idorsia N
17:39 / 18.05.26
4.188 -5.80%
Xlife Sciences N
17:35 / 18.05.26
20.40 -4.67%
Phoenix Mecano N
17:30 / 18.05.26
430.00 -4.23%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.05.26
2'107.04 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Lindt PS
17:32 / 18.05.26
9'260.00 1.65%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
Holcim N
17:32 / 18.05.26
70.88 -2.10%
VAT N
17:32 / 18.05.26
586.80 -1.97%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 18.05.26
2'961.11 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Adecco N
17:36 / 18.05.26
15.460 3.55%
Swissquote N
17:32 / 18.05.26
393.60 2.50%
Sunrise N
17:38 / 18.05.26
43.18 2.03%
Barry Callebaut N
17:30 / 18.05.26
1'207.00 1.77%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
VAT N
17:32 / 18.05.26
586.80 -1.97%
Schindler N
17:30 / 18.05.26
249.00 -1.39%
Belimo N
17:30 / 18.05.26
770.00 -1.35%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
18.05.26 Holcim Ltd Kauf 0.14 70.59
15.05.26 Medacta Group SA Verk. 0.03 137.60
15.05.26 Roche Holding AG Kauf 0.20 199'980.00
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 Roche Holding AG Kauf 0.16 162'495.00
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
Mr Market

Sartorius wird durch den Einstieg von Elliott spannend für Anleger

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