×

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 - 09:09:00
  • 19'064.00
  • 0.48%
  • 90.88
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
09:09:15 / 22.05.26
78.65 1.16% 0.90 78.45 78.80 5'957
Cham Swiss Properties N
09:04:15 / 22.05.26
24.20 0.41% 0.10 24.10 24.30 20
EPIC Suisse N
08:59:49 / 22.05.26
83.40 0.00% 0.00 83.40 83.80
Relief Therapeutics N
09:08:40 / 22.05.26
0.5010 5.70% 0.03 0.5030 0.5190 307'675
Skan N
09:02:54 / 22.05.26
49.05 3.05% 1.45 48.30 48.90 1'551
StarragTornos N
09:00:05 / 22.05.26
32.00 -1.54% -0.50 32.20 33.20 8
Sunrise N
09:08:29 / 22.05.26
42.72 0.00% 0.00 42.66 42.70 9'358
V-Zug N
09:00:05 / 22.05.26
39.00 0.00% 0.00 38.80 39.00 270
Vetropack N
17:31:52 / 21.05.26
19.500 0.00% 0.00 0.0000 0.0000
WISeKey N
09:00:05 / 22.05.26
15.200 -1.94% -0.30 14.840 15.280 70
ABB N
09:09:09 / 22.05.26
83.26 1.26% 1.04 83.26 83.30 193'163
Addex N
09:00:05 / 22.05.26
0.0450 0.00% 0.00 0.0450 0.0468 1
Adecco N
09:08:40 / 22.05.26
15.770 0.70% 0.11 15.770 15.810 36'804
Adval Tech N
17:37:00 / 21.05.26
42.80 0.00% 0.00 40.00 44.00
Aevis Victoria N
09:00:05 / 22.05.26
13.300 0.00% 0.00 13.300 13.400 1
Alcon N
09:09:04 / 22.05.26
53.58 0.71% 0.38 53.56 53.60 75'965
Allreal N
09:05:55 / 22.05.26
206.00 -0.48% -1.00 205.50 206.50 399
Also N
17:31:52 / 21.05.26
173.00 0.00% 0.00 0.0000 0.0000
Amrize N
09:08:59 / 22.05.26
39.70 1.53% 0.60 39.66 39.71 75'191
ams-OSRAM I
09:08:37 / 22.05.26
20.92 2.55% 0.52 20.90 20.98 68'062
APG SGA N
09:00:05 / 22.05.26
181.50 0.28% 0.50 181.00 183.00 14
Arbonia N
09:07:46 / 22.05.26
4.005 -0.74% -0.03 4.005 4.070 1'130
ARYZTA N
09:09:01 / 22.05.26
56.00 -0.71% -0.40 55.80 56.20 661
Ascom N
09:00:53 / 22.05.26
5.770 0.35% 0.02 5.750 5.860 25
Asmallworld N
08:17:54 / 22.05.26
0.5550 -7.50% -0.05 0.5800 0.6000
SPI
19'064.00
0.48%
ABB N
83.26
1.26%
Accelleron N
78.65
1.16%
Addex N
0.05
0.00%
Adecco N
15.77
0.70%
Adval Tech N
42.80
0.00%
Aevis Victoria N
13.30
0.00%
Alcon N
53.58
0.71%
Allreal N
206.00
-0.48%
Also N
173.00
0.00%
Amrize N
39.70
1.53%
ams-OSRAM I
20.92
2.55%
APG SGA N
181.50
0.28%
Arbonia N
4.01
-0.74%
ARYZTA N
56.00
-0.71%
Ascom N
5.77
0.35%
Asmallworld N
0.56
-7.50%
Autoneum N
115.00
1.41%
Avolta N
46.70
1.35%
Bachem N-B-
78.50
0.58%
Barry Callebaut N
1'217.00
0.83%
Basilea N
54.20
1.50%
BB Biotech N
44.50
1.02%
BC Jura N
98.00
0.00%
BC Vaudoise Rg
117.60
-1.01%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
09:07:23 / 22.05.26 		38.40 239.13% 156.58% 10.66% 4.92% 39.89% 146.15% -56.71%
HT5 N
09:08:20 / 22.05.26 		4.940 220.48% 1'075.61% 19.04% 37.22% 126.61% 271.43% -75.78%
ams-OSRAM I
09:08:37 / 22.05.26 		20.92 159.87% 243.67% 14.76% 79.73% 144.25% 185.79% -42.20%
Curatis Holding N
09:00:05 / 22.05.26 		23.90 95.83% 80.77% 5.75% -4.40% 28.15% 78.36% -57.00%
Huber+Suhner N
09:05:30 / 22.05.26 		258.50 75.76% 242.99% -8.82% 15.92% 39.58% 230.14% 237.09%
INFICON HLDG N
09:01:23 / 22.05.26 		163.40 61.74% 54.25% 5.97% 18.41% 36.85% 68.98% 64.23%
R&S Group Hldg N-A
09:00:29 / 22.05.26 		25.80 61.31% 36.84% 0.70% -2.64% 4.03% 7.05% 163.09%
VAT N
09:05:53 / 22.05.26 		612.20 54.86% 74.33% 2.27% 4.65% 12.50% 100.79% 78.02%
EvoNext Hldgs N
08:15:05 / 22.05.26 		1.245 53.70% 38.33% 5.06% 24.50% 36.81% 15.81% -90.91%
Comet N
09:09:14 / 22.05.26 		353.20 53.60% 39.07% 3.70% 15.88% 18.68% 61.28% 41.76%
Ascom N
09:00:53 / 22.05.26 		5.770 50.52% 38.22% 5.68% 12.26% 14.94% 74.32% -37.57%
PolyPeptide N
09:03:45 / 22.05.26 		38.60 47.32% 35.39% 3.35% 8.12% 50.19% 102.94% 58.88%
Calida N
09:02:07 / 22.05.26 		17.140 45.38% -27.23% 2.51% 2.88% 32.87% -0.58% -57.38%
BC Jura N
09:00:05 / 22.05.26 		98.00 44.12% 75.00% -1.01% -7.55% 25.64% 60.66% 79.82%
Orell Füssli N
08:59:50 / 22.05.26 		162.50 38.91% 115.58% -0.60% 1.53% 26.24% 71.13% 113.37%
ABB N
09:09:09 / 22.05.26 		83.26 38.84% 67.56% 1.49% 6.88% 15.93% 78.06% 142.61%
Bque Cant Geneve Rg
09:05:02 / 22.05.26 		32.80 34.15% 29.41% 1.55% -7.87% 2.82% 36.10% 71.43%
Bachem N-B-
09:08:02 / 22.05.26 		78.50 30.30% 34.80% 4.18% 15.61% 32.15% 60.47% -17.63%
Sensirion N
09:07:21 / 22.05.26 		80.30 27.76% 42.06% 1.65% 17.40% 42.88% 16.21% -16.72%
Santhera Pharm Hl N
09:08:35 / 22.05.26 		16.320 27.62% 16.35% -5.12% -3.66% -3.43% 32.25% 158.94%
Accelleron N
09:09:15 / 22.05.26 		78.65 26.32% 66.49% -7.20% -7.90% 8.41% 62.97% 231.13%
Pierer Mobility
07:52:47 / 22.05.26 		17.580 26.18% -9.82% 0.00% 3.76% 12.21% 1.38% -76.32%
Ems-Chemie N
09:05:49 / 22.05.26 		673.50 21.93% 9.57% 2.28% 0.37% 5.40% 8.98% -6.82%
Edisun N
05:55:00 / 22.05.26 		65.00 21.01% 64.53% -4.57% -3.19% 1.21% 55.71% -42.41%
Burkhalter N
09:07:03 / 22.05.26 		171.00 20.83% 86.15% -2.51% -9.71% 5.04% 34.01% 79.45%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
09:09:15 / 22.05.26 		78.65 1.16% 79.30
09:07 		78.55
09:00 		90.50
07.05.26 		61.65
13.01.26 		5'957
Cham Swiss Properties N
09:04:15 / 22.05.26 		24.20 0.41% 24.20
09:00 		24.20
09:00 		27.50
05.03.26 		23.20
05.01.26 		20
EPIC Suisse N
08:59:49 / 22.05.26 		83.40 0.00% 92.20
16.04.26 		82.00
15.05.26 		1'410
Relief Therapeutics N
09:08:40 / 22.05.26 		0.5010 5.70% 0.5140
09:08 		0.4740
09:00 		1.866
05.01.26 		0.2510
13.04.26 		307'675
Skan N
09:02:54 / 22.05.26 		49.05 3.05% 49.05
09:02 		48.00
09:00 		61.40
23.01.26 		35.75
24.03.26 		1'551
StarragTornos N
09:00:05 / 22.05.26 		32.00 -1.54% 32.00
09:00 		32.00
09:00 		35.80
17.04.26 		29.10
22.01.26 		8
Sunrise N
09:08:29 / 22.05.26 		42.72 0.00% 42.94
09:00 		42.66
09:01 		50.40
02.03.26 		39.32
21.01.26 		9'358
V-Zug N
09:00:05 / 22.05.26 		39.00 0.00% 39.00
09:00 		39.00
09:00 		44.40
09.01.26 		35.50
23.03.26 		270
Vetropack N
17:31:52 / 21.05.26 		19.500 0.00% 25.20
13.02.26 		18.800
11.03.26 		19'206
WISeKey N
09:00:05 / 22.05.26 		15.200 -1.94% 15.200
09:00 		15.200
09:00 		16.000
21.05.26 		9.080
30.03.26 		70
ABB N
09:09:09 / 22.05.26 		83.26 1.26% 83.32
09:07 		82.74
09:00 		83.70
12.05.26 		58.76
20.01.26 		193'163
Addex N
09:00:05 / 22.05.26 		0.0450 0.00% 0.0450
09:00 		0.0450
09:00 		0.0588
14.01.26 		0.0336
20.03.26 		1
Adecco N
09:08:40 / 22.05.26 		15.770 0.70% 15.770
09:01 		15.680
09:04 		24.88
07.01.26 		14.550
15.05.26 		36'804
Adval Tech N
17:37:00 / 21.05.26 		42.80 0.00% 44.00
20.05.26 		31.80
06.03.26 		477
Aevis Victoria N
09:00:05 / 22.05.26 		13.300 0.00% 13.300
09:00 		13.300
09:00 		14.000
09.03.26 		12.600
02.04.26 		1
Alcon N
09:09:04 / 22.05.26 		53.58 0.71% 53.98
09:00 		53.54
09:08 		68.34
26.02.26 		47.80
11.05.26 		75'965
Allreal N
09:05:55 / 22.05.26 		206.00 -0.48% 207.00
09:00 		206.00
09:02 		238.50
27.02.26 		199.80
05.01.26 		399
Also N
17:31:52 / 21.05.26 		173.00 0.00% 217.00
05.01.26 		133.40
17.02.26 		21'739
Amrize N
09:08:59 / 22.05.26 		39.70 1.53% 40.42
09:00 		39.70
09:08 		51.34
25.02.26 		37.78
20.05.26 		75'191
ams-OSRAM I
09:08:37 / 22.05.26 		20.92 2.55% 21.00
09:03 		20.80
09:00 		21.00
22.05.26 		7.350
09.03.26 		68'062
APG SGA N
09:00:05 / 22.05.26 		181.50 0.28% 181.50
09:00 		181.50
09:00 		217.00
16.01.26 		176.00
28.04.26 		14
Arbonia N
09:07:46 / 22.05.26 		4.005 -0.74% 4.050
09:00 		4.005
09:07 		5.750
13.02.26 		3.855
20.05.26 		1'130
ARYZTA N
09:09:01 / 22.05.26 		56.00 -0.71% 56.40
09:01 		56.00
09:09 		64.70
10.04.26 		48.30
21.01.26 		661
Ascom N
09:00:53 / 22.05.26 		5.770 0.35% 5.770
09:00 		5.770
09:00 		6.320
17.04.26 		3.550
13.01.26 		25
Asmallworld N
08:17:54 / 22.05.26 		0.5550 -7.50% 0.7300
15.01.26 		0.5600
01.04.26 		594

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:09 / 22.05.26
13'504.20 0.43%
Eurozone 50
09:24 / 22.05.26
622.49 0.69%
L&S Dax
09:24 / 22.05.26
24'815.00 -0.14%
S&P 500 (ETF SPY)
02:04 / 22.05.26
742.72 0.20%
VSMI Vola-Index
09:09 / 22.05.26
17.214 -2.75%
EUR/CHF
09:24 / 22.05.26
0.9135 -0.03%
USD/CHF
09:24 / 22.05.26
0.7869 0.00%
Gold 1 Uz
09:24 / 22.05.26
4'526.11 -0.42%
Rohöl Brent
09:24 / 22.05.26
104.96 0.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:09 / 22.05.26
13'504.20 0.43%

Top 5zur Gesamtübersicht

Richemont N
09:09 / 22.05.26
162.00 3.42%
Logitech N
09:09 / 22.05.26
83.76 1.85%
Amrize N
09:08 / 22.05.26
39.70 1.53%
ABB N
09:09 / 22.05.26
83.26 1.26%
Givaudan N
09:09 / 22.05.26
2'849.00 1.17%

Flop 5zur Gesamtübersicht

Partners N
09:09 / 22.05.26
877.20 -2.53%
Swiss Re N
09:09 / 22.05.26
120.95 -0.66%
Zurich Insurance N
09:09 / 22.05.26
570.00 -0.45%
Swiss Life N
09:09 / 22.05.26
854.80 -0.33%
Novartis N
09:09 / 22.05.26
118.94 -0.25%
NAME INTRADAY KURS +/-%
SPI
09:09 / 22.05.26
19'064.00 0.48%

Top 5zur Gesamtübersicht

Molecular N
09:05 / 22.05.26
3.190 10.76%
GAM N
09:00 / 22.05.26
0.0730 8.96%
Relief Therapeutics N
09:08 / 22.05.26
0.5010 5.70%
Richemont N
09:09 / 22.05.26
162.00 3.42%
Clariant N
09:09 / 22.05.26
7.850 3.09%

Flop 5zur Gesamtübersicht

Julius Bär N
09:09 / 22.05.26
64.38 -5.46%
Warteck N
09:06 / 22.05.26
1'945.00 -3.71%
Partners N
09:09 / 22.05.26
877.40 -2.51%
WISeKey N
09:00 / 22.05.26
15.200 -1.94%
Gurit Hldg N
09:07 / 22.05.26
38.40 -1.54%
NAME INTRADAY KURS +/-%
SLI
09:09 / 22.05.26
2'147.46 0.38%

Top 5zur Gesamtübersicht

Richemont N
09:09 / 22.05.26
162.00 3.42%
VAT N
09:05 / 22.05.26
612.20 2.44%
Logitech N
09:09 / 22.05.26
83.76 1.85%
Amrize N
09:08 / 22.05.26
39.70 1.53%
ABB N
09:09 / 22.05.26
83.26 1.26%

Flop 5zur Gesamtübersicht

Julius Bär N
09:09 / 22.05.26
64.38 -5.46%
Partners N
09:09 / 22.05.26
877.20 -2.53%
Swiss Re N
09:09 / 22.05.26
120.95 -0.66%
Zurich Insurance N
09:09 / 22.05.26
570.00 -0.45%
Swiss Life N
09:09 / 22.05.26
854.80 -0.33%
NAME INTRADAY KURS +/-%
SMIM
09:09 / 22.05.26
2'995.38 0.37%

Top 5zur Gesamtübersicht

Clariant N
09:09 / 22.05.26
7.850 3.09%
VAT N
09:05 / 22.05.26
612.20 2.44%
Belimo N
09:08 / 22.05.26
789.00 1.87%
Amrize N
09:08 / 22.05.26
39.70 1.53%
Georg Fischer N
09:07 / 22.05.26
43.12 1.51%

Flop 5zur Gesamtübersicht

Julius Bär N
09:09 / 22.05.26
64.38 -5.46%
Schindler N
09:00 / 22.05.26
249.00 -0.40%
PSP N
09:09 / 22.05.26
147.50 -0.20%
Helvetia Baloise N
09:08 / 22.05.26
213.20 -0.09%
Swiss Prime Site N
09:03 / 22.05.26
130.90 0.08%

Management Transaktionen

Titel Typ Mio. Kurs
21.05.26 mobilezone holding ag Verk. 0.39 3.89
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
18.05.26 WISeKey International Holding AG Verk. 0.01 13.30
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