×

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
  • 20.05.2026 - 13:42:00
  • 18'871.34
  • 0.02%
  • 3.90
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
13:43:13 / 20.05.26
81.20 -1.58% -1.30 81.20 81.35 32'912
Cham Swiss Properties N
13:41:59 / 20.05.26
23.80 0.42% 0.10 23.80 23.90 921
EPIC Suisse N
13:34:07 / 20.05.26
84.00 0.00% 0.00 83.80 84.00 711
Relief Therapeutics N
12:57:22 / 20.05.26
0.4145 -1.31% -0.01 0.4180 0.4230 374'221
Skan N
13:02:04 / 20.05.26
46.05 0.44% 0.20 45.90 46.25 2'125
StarragTornos N
10:11:20 / 20.05.26
31.80 0.95% 0.30 31.40 31.80 1
Sunrise N
13:37:30 / 20.05.26
43.44 0.37% 0.16 43.38 43.46 31'577
V-Zug N
13:43:20 / 20.05.26
38.45 -0.26% -0.10 38.45 38.50 381
Vetropack N
13:35:04 / 20.05.26
19.760 0.20% 0.04 19.660 19.780 2'411
WISeKey N
13:11:23 / 20.05.26
13.980 4.17% 0.56 13.540 13.980 4'926
ABB N
13:44:26 / 20.05.26
80.76 1.36% 1.08 80.76 80.78 438'839
Addex N
13:21:50 / 20.05.26
0.0414 -10.78% -0.01 0.0414 0.0464 327'721
Adecco N
13:44:04 / 20.05.26
15.650 0.71% 0.11 15.630 15.660 153'175
Adval Tech N
13:19:02 / 20.05.26
43.80 9.50% 3.80 39.80 43.80 681
Aevis Victoria N
10:42:40 / 20.05.26
13.600 2.26% 0.30 13.500 13.600 495
Alcon N
13:43:56 / 20.05.26
52.76 -0.11% -0.06 52.72 52.76 293'103
Allreal N
13:41:55 / 20.05.26
210.00 1.45% 3.00 210.00 210.50 7'193
Also N
13:33:33 / 20.05.26
172.80 -0.35% -0.60 172.80 173.20 4'033
Amrize N
13:43:46 / 20.05.26
38.65 0.55% 0.21 38.62 38.65 259'637
ams-OSRAM I
13:44:29 / 20.05.26
19.460 1.88% 0.36 19.440 19.520 267'367
APG SGA N
12:30:30 / 20.05.26
182.00 0.83% 1.50 180.50 182.00 1'081
Arbonia N
13:42:27 / 20.05.26
3.940 -0.25% -0.01 3.930 3.955 46'948
ARYZTA N
13:34:39 / 20.05.26
55.60 -2.80% -1.60 55.50 55.70 16'270
Ascom N
13:36:05 / 20.05.26
5.700 -0.70% -0.04 5.700 5.730 48'419
Asmallworld N
12:56:50 / 20.05.26
0.6150 6.03% 0.04 0.5900 0.6200 3'908
SPI
18'871.34
0.02%
ABB N
80.76
1.36%
Accelleron N
81.20
-1.58%
Addex N
0.04
-10.78%
Adecco N
15.65
0.71%
Adval Tech N
43.80
9.50%
Aevis Victoria N
13.60
2.26%
Alcon N
52.76
-0.11%
Allreal N
210.00
1.45%
Also N
172.80
-0.35%
Amrize N
38.65
0.55%
ams-OSRAM I
19.46
1.88%
APG SGA N
182.00
0.83%
Arbonia N
3.94
-0.25%
ARYZTA N
55.60
-2.80%
Ascom N
5.70
-0.70%
Asmallworld N
0.62
6.03%
Autoneum N
114.40
-0.35%
Avolta N
45.36
0.22%
Bachem N-B-
77.55
0.58%
Barry Callebaut N
1'209.00
-1.23%
Basilea N
52.80
-0.38%
BB Biotech N
43.55
-0.34%
BC Jura N
95.50
1.06%
BC Vaudoise Rg
116.20
0.09%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
13:34:38 / 20.05.26 		37.80 232.17% 151.32% 10.53% 1.34% 48.24% 143.56% -57.60%
HT5 N
13:13:06 / 20.05.26 		4.390 196.54% 987.80% 8.13% 3.78% 100.46% 185.06% -77.59%
ams-OSRAM I
13:44:29 / 20.05.26 		19.460 143.31% 221.77% 3.62% 56.81% 126.02% 155.38% -45.89%
Huber+Suhner N
13:38:56 / 20.05.26 		259.50 77.14% 245.69% -9.58% 13.57% 39.82% 226.83% 239.74%
Curatis Holding N
12:49:03 / 20.05.26 		22.00 75.83% 62.31% -8.33% -9.84% 17.02% 118.91% -61.39%
EvoNext Hldgs N
09:41:11 / 20.05.26 		1.205 61.73% 45.56% 1.69% 20.74% 24.23% 22.46% -90.44%
INFICON HLDG N
13:42:27 / 20.05.26 		156.80 55.67% 48.46% 1.42% 25.84% 28.31% 56.18% 58.07%
R&S Group Hldg N-A
13:40:03 / 20.05.26 		25.42 54.11% 30.72% -3.49% -5.78% 8.40% 10.76% 151.34%
VAT N
13:44:09 / 20.05.26 		595.00 51.70% 70.77% 0.40% 1.29% 8.38% 91.07% 74.38%
Ascom N
13:36:05 / 20.05.26 		5.700 50.26% 37.98% 6.54% -3.23% 12.20% 67.40% -37.68%
Comet N
13:43:42 / 20.05.26 		338.80 46.93% 33.04% -1.45% 11.96% 12.19% 47.43% 35.60%
PolyPeptide N
13:42:17 / 20.05.26 		38.55 44.25% 32.57% 1.85% 11.10% 54.51% 105.93% 55.58%
Calida N
13:36:31 / 20.05.26 		16.720 41.51% -29.17% -2.22% -3.13% 29.81% -7.62% -58.51%
Orell Füssli N
12:42:53 / 20.05.26 		169.00 40.17% 117.53% 1.20% 3.68% 27.07% 70.71% 115.30%
BC Jura N
12:12:23 / 20.05.26 		95.50 38.97% 68.75% -3.05% -9.91% 22.44% 55.28% 73.39%
ABB N
13:44:26 / 20.05.26 		80.76 34.55% 62.38% -2.53% 5.27% 13.11% 69.70% 135.11%
Accelleron N
13:43:13 / 20.05.26 		81.20 34.04% 76.66% -6.40% -3.22% 10.48% 66.87% 251.36%
Santhera Pharm Hl N
13:41:54 / 20.05.26 		16.620 30.63% 19.10% -5.57% -1.19% 2.59% 31.49% 165.06%
Bque Cant Geneve Rg
13:42:39 / 20.05.26 		32.40 30.08% 25.49% 0.93% -8.47% 2.21% 33.88% 66.23%
Bachem N-B-
13:36:08 / 20.05.26 		77.55 28.71% 33.16% 0.98% 12.96% 33.59% 50.44% -18.63%
Pierer Mobility
12:46:40 / 20.05.26 		17.580 25.18% -10.53% -0.34% 5.14% 11.83% -11.12% -76.51%
Sensirion N
13:44:01 / 20.05.26 		78.60 24.35% 38.27% -0.76% 13.58% 41.11% 12.13% -18.94%
LLB N
13:43:26 / 20.05.26 		99.90 20.05% 43.10% 5.05% 8.23% 6.62% 22.13% 66.28%
Burkhalter N
13:35:41 / 20.05.26 		170.00 19.83% 84.62% -5.45% -10.34% 6.38% 33.23% 77.97%
The Swatch Group I
13:42:44 / 20.05.26 		202.40 19.70% 22.06% 0.25% 10.57% 1.48% 36.53% -30.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
13:43:13 / 20.05.26 		81.20 -1.58% 83.40
09:01 		81.20
11:31 		90.50
07.05.26 		61.65
13.01.26 		32'912
Cham Swiss Properties N
13:41:59 / 20.05.26 		23.80 0.42% 23.90
12:58 		23.70
09:01 		27.50
05.03.26 		23.20
05.01.26 		921
EPIC Suisse N
13:34:07 / 20.05.26 		84.00 0.00% 84.00
13:19 		83.60
10:35 		92.20
16.04.26 		82.00
15.05.26 		711
Relief Therapeutics N
12:57:22 / 20.05.26 		0.4145 -1.31% 0.4325
09:01 		0.3990
09:25 		1.866
05.01.26 		0.2510
13.04.26 		374'221
Skan N
13:02:04 / 20.05.26 		46.05 0.44% 46.50
12:06 		45.75
10:11 		61.40
23.01.26 		35.75
24.03.26 		2'125
StarragTornos N
10:11:20 / 20.05.26 		31.80 0.95% 31.80
10:11 		31.80
10:11 		35.80
17.04.26 		29.10
22.01.26 		1
Sunrise N
13:37:30 / 20.05.26 		43.44 0.37% 43.62
09:33 		43.02
10:02 		50.40
02.03.26 		39.32
21.01.26 		31'577
V-Zug N
13:43:20 / 20.05.26 		38.45 -0.26% 38.60
11:28 		38.45
09:47 		44.40
09.01.26 		35.50
23.03.26 		381
Vetropack N
13:35:04 / 20.05.26 		19.760 0.20% 20.30
09:01 		19.580
09:40 		25.20
13.02.26 		18.800
11.03.26 		2'411
WISeKey N
13:11:23 / 20.05.26 		13.980 4.17% 13.980
13:11 		12.500
09:01 		15.760
13.01.26 		9.080
30.03.26 		4'926
ABB N
13:44:26 / 20.05.26 		80.76 1.36% 81.08
12:47 		79.88
09:01 		83.70
12.05.26 		58.76
20.01.26 		438'839
Addex N
13:21:50 / 20.05.26 		0.0414 -10.78% 0.0460
09:01 		0.0414
13:21 		0.0588
14.01.26 		0.0336
20.03.26 		327'721
Adecco N
13:44:04 / 20.05.26 		15.650 0.71% 15.710
12:18 		15.320
10:27 		24.88
07.01.26 		14.550
15.05.26 		153'175
Adval Tech N
13:19:02 / 20.05.26 		43.80 9.50% 44.00
12:15 		40.20
09:25 		44.00
20.05.26 		31.80
06.03.26 		681
Aevis Victoria N
10:42:40 / 20.05.26 		13.600 2.26% 13.600
10:37 		13.400
09:01 		14.000
09.03.26 		12.600
02.04.26 		495
Alcon N
13:43:56 / 20.05.26 		52.76 -0.11% 53.16
09:20 		52.30
10:00 		68.34
26.02.26 		47.80
11.05.26 		293'103
Allreal N
13:41:55 / 20.05.26 		210.00 1.45% 210.00
10:42 		207.50
09:01 		238.50
27.02.26 		199.80
05.01.26 		7'193
Also N
13:33:33 / 20.05.26 		172.80 -0.35% 173.40
09:49 		165.00
09:17 		217.00
05.01.26 		133.40
17.02.26 		4'033
Amrize N
13:43:46 / 20.05.26 		38.65 0.55% 38.70
13:41 		38.05
10:01 		51.34
25.02.26 		37.89
18.05.26 		259'637
ams-OSRAM I
13:44:29 / 20.05.26 		19.460 1.88% 20.12
10:46 		19.120
10:02 		20.26
18.05.26 		7.350
09.03.26 		267'367
APG SGA N
12:30:30 / 20.05.26 		182.00 0.83% 182.00
12:30 		179.00
09:13 		217.00
16.01.26 		176.00
28.04.26 		1'081
Arbonia N
13:42:27 / 20.05.26 		3.940 -0.25% 3.990
11:36 		3.855
10:13 		5.750
13.02.26 		3.855
20.05.26 		46'948
ARYZTA N
13:34:39 / 20.05.26 		55.60 -2.80% 56.70
09:19 		55.40
13:06 		64.70
10.04.26 		48.30
21.01.26 		16'270
Ascom N
13:36:05 / 20.05.26 		5.700 -0.70% 5.830
11:42 		5.600
09:01 		6.320
17.04.26 		3.550
13.01.26 		48'419
Asmallworld N
12:56:50 / 20.05.26 		0.6150 6.03% 0.6150
12:56 		0.5700
09:01 		0.7300
15.01.26 		0.5600
01.04.26 		3'908

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:44 / 20.05.26
13'343.73 -0.16%
Eurozone 50
13:59 / 20.05.26
609.12 0.67%
L&S Dax
13:59 / 20.05.26
24'507.50 0.73%
S&P 500 (ETF SPY)
02:04 / 20.05.26
733.73 -0.67%
VSMI Vola-Index
13:44 / 20.05.26
18.732 -1.65%
EUR/CHF
13:59 / 20.05.26
0.9166 0.11%
USD/CHF
13:59 / 20.05.26
0.7901 0.14%
Gold 1 Uz
13:59 / 20.05.26
4'498.86 0.37%
Rohöl Brent
13:59 / 20.05.26
109.11 -1.69%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:44 / 20.05.26
13'343.73 -0.16%

Top 5zur Gesamtübersicht

ABB N
13:44 / 20.05.26
80.76 1.36%
Logitech N
13:42 / 20.05.26
82.54 1.18%
UBS N
13:43 / 20.05.26
36.45 0.83%
Holcim N
13:43 / 20.05.26
71.24 0.62%
Amrize N
13:43 / 20.05.26
38.65 0.55%

Flop 5zur Gesamtübersicht

Nestlé N
13:44 / 20.05.26
78.91 -1.24%
Givaudan N
13:43 / 20.05.26
2'755.00 -1.11%
Swiss Life N
13:43 / 20.05.26
843.20 -0.94%
Roche PS
13:44 / 20.05.26
327.00 -0.76%
Richemont N
13:44 / 20.05.26
153.55 -0.68%
NAME INTRADAY KURS +/-%
SPI
13:42 / 20.05.26
18'871.34 0.02%

Top 5zur Gesamtübersicht

Adval Tech N
13:19 / 20.05.26
43.80 9.50%
Ypsomed I
13:42 / 20.05.26
329.00 8.08%
R&S Group Hldg N-A
13:40 / 20.05.26
25.42 4.27%
Curatis Holding N
12:49 / 20.05.26
22.00 4.27%
WISeKey N
13:11 / 20.05.26
13.980 4.17%

Flop 5zur Gesamtübersicht

Addex N
13:21 / 20.05.26
0.0414 -10.78%
Highlight I
12:55 / 20.05.26
5.800 -9.38%
EvoNext Hldgs N
09:41 / 20.05.26
1.205 -8.02%
Idorsia N
13:42 / 20.05.26
3.810 -4.08%
SMGH N
13:33 / 20.05.26
29.50 -3.28%
NAME INTRADAY KURS +/-%
SLI
13:44 / 20.05.26
2'123.70 0.04%

Top 5zur Gesamtübersicht

Galderma Group N
13:42 / 20.05.26
158.50 2.29%
VAT N
13:44 / 20.05.26
595.00 1.64%
ABB N
13:44 / 20.05.26
80.76 1.36%
Logitech N
13:42 / 20.05.26
82.54 1.18%
Sandoz Group N
13:43 / 20.05.26
65.84 0.89%

Flop 5zur Gesamtübersicht

Nestlé N
13:44 / 20.05.26
78.91 -1.24%
Givaudan N
13:43 / 20.05.26
2'755.00 -1.11%
Swiss Life N
13:43 / 20.05.26
843.20 -0.94%
Roche PS
13:44 / 20.05.26
327.00 -0.76%
Richemont N
13:44 / 20.05.26
153.55 -0.68%
NAME INTRADAY KURS +/-%
SMIM
13:44 / 20.05.26
2'989.16 0.37%

Top 5zur Gesamtübersicht

Galderma Group N
13:42 / 20.05.26
158.50 2.29%
Flughafen Zürich N
13:42 / 20.05.26
220.80 2.13%
VAT N
13:44 / 20.05.26
595.00 1.64%
Dottikon ES N
13:33 / 20.05.26
358.50 1.56%
PSP N
13:42 / 20.05.26
150.10 1.42%

Flop 5zur Gesamtübersicht

Accelleron N
13:43 / 20.05.26
81.20 -1.58%
Barry Callebaut N
13:31 / 20.05.26
1'209.00 -1.23%
SIG Group N
13:42 / 20.05.26
11.700 -1.10%
Roche I
13:42 / 20.05.26
335.00 -1.00%
Julius Bär N
13:42 / 20.05.26
66.88 -0.59%

Management Transaktionen

Titel Typ Mio. Kurs
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Investis Holding SA Kauf 0.27 147.50
18.05.26 WISeKey International Holding AG Verk. 0.01 13.30
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Zurich Insurance Group AG Verk. 1.73 575.11
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
18.05.26 Zurich Insurance Group AG Verk. 9.18 573.77
18.05.26 Novartis AG Verk. 0.61 117.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
18.05.26 Holcim Ltd Kauf 0.14 70.59
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