×

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 - 17:40:00
  • 18'950.67
  • 0.44%
  • 83.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:31:06 / 20.05.26
80.45 -2.48% -2.05 0.0000 0.0000 201'984
Cham Swiss Properties N
17:30:37 / 20.05.26
24.40 2.95% 0.70 24.20 24.60 16'628
EPIC Suisse N
17:30:37 / 20.05.26
83.80 -0.24% -0.20 83.80 84.00 1'029
Relief Therapeutics N
17:30:37 / 20.05.26
0.4300 2.38% 0.01 0.4380 0.4380 531'745
Skan N
17:30:37 / 20.05.26
46.80 2.07% 0.95 45.00 48.25 12'649
StarragTornos N
17:30:37 / 20.05.26
31.40 -0.32% -0.10 31.10 33.50 104
Sunrise N
17:30:37 / 20.05.26
43.34 0.14% 0.06 43.20 43.98 186'303
V-Zug N
17:30:37 / 20.05.26
39.00 1.17% 0.45 38.00 39.75 924
Vetropack N
17:30:37 / 20.05.26
19.580 -0.71% -0.14 19.400 0.0000 14'456
WISeKey N
17:30:37 / 20.05.26
14.020 4.47% 0.60 14.080 14.080 9'964
ABB N
17:30:37 / 20.05.26
81.34 2.08% 1.66 0.0000 81.00 2'251'997
Addex N
17:30:37 / 20.05.26
0.0460 -0.86% 0.00 0.0414 0.0470 384'142
Adecco N
17:36:39 / 20.05.26
15.500 -0.26% -0.04 15.800 14.930 887'774
Adval Tech N
16:58:42 / 20.05.26
40.80 2.00% 0.80 39.60 43.00 683
Aevis Victoria N
17:30:37 / 20.05.26
13.200 -0.75% -0.10 13.200 13.600 3'960
Alcon N
17:36:02 / 20.05.26
52.98 0.30% 0.16 0.0000 53.00 1'199'927
Allreal N
17:30:37 / 20.05.26
210.00 1.45% 3.00 205.00 212.00 20'989
Also N
17:30:47 / 20.05.26
176.40 1.73% 3.00 175.00 178.60 16'840
Amrize N
17:32:57 / 20.05.26
39.03 1.53% 0.59 39.00 0.0000 1'103'484
ams-OSRAM I
17:30:44 / 20.05.26
20.12 5.34% 1.02 0.0000 20.12 834'929
APG SGA N
17:30:37 / 20.05.26
182.50 1.11% 2.00 178.50 184.50 3'822
Arbonia N
17:30:37 / 20.05.26
3.965 0.38% 0.02 3.895 4.100 96'887
ARYZTA N
17:31:06 / 20.05.26
56.30 -1.57% -0.90 0.0000 57.00 55'785
Ascom N
17:34:43 / 20.05.26
5.830 1.57% 0.09 5.520 5.950 129'487
Asmallworld N
17:30:37 / 20.05.26
0.6350 9.48% 0.06 0.5500 0.6350 6'027
SPI
18'950.67
0.44%
ABB N
81.34
2.08%
Accelleron N
80.45
-2.48%
Addex N
0.05
-0.86%
Adecco N
15.50
-0.26%
Adval Tech N
40.80
2.00%
Aevis Victoria N
13.20
-0.75%
Alcon N
52.98
0.30%
Allreal N
210.00
1.45%
Also N
176.40
1.73%
Amrize N
39.03
1.53%
ams-OSRAM I
20.12
5.34%
APG SGA N
182.50
1.11%
Arbonia N
3.97
0.38%
ARYZTA N
56.30
-1.57%
Ascom N
5.83
1.57%
Asmallworld N
0.64
9.48%
Autoneum N
114.80
0.00%
Avolta N
46.10
1.86%
Bachem N-B-
78.45
1.75%
Barry Callebaut N
1'233.00
0.74%
Basilea N
53.90
1.70%
BB Biotech N
44.10
0.92%
BC Jura N
94.50
0.00%
BC Vaudoise Rg
118.50
2.07%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
17:30:37 / 20.05.26 		37.70 232.17% 151.32% 10.23% 1.07% 47.84% 142.91% -57.60%
HT5 N
17:30:37 / 20.05.26 		4.380 196.54% 987.80% 7.88% 3.55% 100.00% 184.42% -77.59%
ams-OSRAM I
17:30:44 / 20.05.26 		20.12 143.31% 221.77% 7.14% 62.13% 133.68% 164.04% -45.89%
Huber+Suhner N
17:30:37 / 20.05.26 		257.50 77.14% 245.69% -10.28% 12.69% 38.74% 224.31% 239.74%
Curatis Holding N
17:30:37 / 20.05.26 		22.90 75.83% 62.31% -4.58% -6.15% 21.81% 127.86% -61.39%
EvoNext Hldgs N
17:30:37 / 20.05.26 		1.300 61.73% 45.56% 9.70% 30.26% 34.02% 32.11% -90.44%
INFICON HLDG N
17:30:37 / 20.05.26 		162.00 55.67% 48.46% 4.79% 30.02% 32.57% 61.35% 58.07%
R&S Group Hldg N-A
17:30:37 / 20.05.26 		25.42 54.11% 30.72% -3.49% -5.78% 8.40% 10.76% 151.34%
VAT N
17:33:24 / 20.05.26 		604.40 51.70% 70.77% 1.99% 2.89% 10.09% 94.09% 74.38%
Ascom N
17:34:43 / 20.05.26 		5.830 50.26% 37.98% 8.97% -1.02% 14.76% 71.22% -37.68%
Comet N
17:31:06 / 20.05.26 		348.60 46.93% 33.04% 1.40% 15.20% 15.43% 51.70% 35.60%
PolyPeptide N
17:30:37 / 20.05.26 		38.35 44.25% 32.57% 1.32% 10.52% 53.71% 104.86% 55.58%
Calida N
17:30:37 / 20.05.26 		16.920 41.51% -29.17% -1.05% -1.97% 31.37% -6.52% -58.51%
Orell Füssli N
17:30:37 / 20.05.26 		170.50 40.17% 117.53% 2.10% 4.60% 28.20% 72.22% 115.30%
BC Jura N
17:30:37 / 20.05.26 		94.50 38.97% 68.75% -4.06% -10.85% 21.15% 53.66% 73.39%
ABB N
17:30:37 / 20.05.26 		81.34 34.55% 62.38% -1.83% 6.02% 13.92% 70.92% 135.11%
Accelleron N
17:31:06 / 20.05.26 		80.45 34.04% 76.66% -7.26% -4.11% 9.46% 65.33% 251.36%
Santhera Pharm Hl N
17:30:37 / 20.05.26 		17.020 30.63% 19.10% -3.30% 1.19% 5.06% 34.65% 165.06%
Bque Cant Geneve Rg
17:30:37 / 20.05.26 		33.00 30.08% 25.49% 2.80% -6.78% 4.10% 36.36% 66.23%
Bachem N-B-
17:30:37 / 20.05.26 		78.45 28.71% 33.16% 2.15% 14.28% 35.14% 52.18% -18.63%
Pierer Mobility
17:30:37 / 20.05.26 		17.740 25.18% -10.53% 0.57% 6.10% 12.85% -10.31% -76.51%
Sensirion N
17:30:37 / 20.05.26 		79.70 24.35% 38.27% 0.63% 15.17% 43.09% 13.69% -18.94%
LLB N
17:30:37 / 20.05.26 		100.20 20.05% 43.10% 5.36% 8.56% 6.94% 22.49% 66.28%
Burkhalter N
17:30:37 / 20.05.26 		173.00 19.83% 84.62% -3.78% -8.76% 8.26% 35.58% 77.97%
The Swatch Group I
17:31:06 / 20.05.26 		204.30 19.70% 22.06% 1.19% 11.61% 2.43% 37.81% -30.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:31:06 / 20.05.26 		80.45 -2.48% 83.40
09:01 		80.20
15:54 		90.50
07.05.26 		61.65
13.01.26 		201'984
Cham Swiss Properties N
17:30:37 / 20.05.26 		24.40 2.95% 24.70
17:16 		23.70
09:01 		27.50
05.03.26 		23.20
05.01.26 		16'628
EPIC Suisse N
17:30:37 / 20.05.26 		83.80 -0.24% 84.00
13:19 		83.60
10:35 		92.20
16.04.26 		82.00
15.05.26 		1'029
Relief Therapeutics N
17:30:37 / 20.05.26 		0.4300 2.38% 0.4325
09:01 		0.3990
09:25 		1.866
05.01.26 		0.2510
13.04.26 		531'745
Skan N
17:30:37 / 20.05.26 		46.80 2.07% 47.25
17:16 		45.70
15:29 		61.40
23.01.26 		35.75
24.03.26 		12'649
StarragTornos N
17:30:37 / 20.05.26 		31.40 -0.32% 31.80
10:11 		31.40
14:29 		35.80
17.04.26 		29.10
22.01.26 		104
Sunrise N
17:30:37 / 20.05.26 		43.34 0.14% 43.68
14:20 		42.96
16:17 		50.40
02.03.26 		39.32
21.01.26 		186'303
V-Zug N
17:30:37 / 20.05.26 		39.00 1.17% 39.00
17:30 		38.45
09:47 		44.40
09.01.26 		35.50
23.03.26 		924
Vetropack N
17:30:37 / 20.05.26 		19.580 -0.71% 20.30
09:01 		19.500
15:37 		25.20
13.02.26 		18.800
11.03.26 		14'456
WISeKey N
17:30:37 / 20.05.26 		14.020 4.47% 14.200
15:30 		12.500
09:01 		15.760
13.01.26 		9.080
30.03.26 		9'964
ABB N
17:30:37 / 20.05.26 		81.34 2.08% 82.22
17:16 		79.88
09:01 		83.70
12.05.26 		58.76
20.01.26 		2'251'997
Addex N
17:30:37 / 20.05.26 		0.0460 -0.86% 0.0464
14:39 		0.0414
13:21 		0.0588
14.01.26 		0.0336
20.03.26 		384'142
Adecco N
17:36:39 / 20.05.26 		15.500 -0.26% 15.800
17:16 		15.270
15:34 		24.88
07.01.26 		14.550
15.05.26 		887'774
Adval Tech N
16:58:42 / 20.05.26 		40.80 2.00% 44.00
12:15 		40.20
09:25 		44.00
20.05.26 		31.80
06.03.26 		683
Aevis Victoria N
17:30:37 / 20.05.26 		13.200 -0.75% 13.600
10:37 		13.200
17:30 		14.000
09.03.26 		12.600
02.04.26 		3'960
Alcon N
17:36:02 / 20.05.26 		52.98 0.30% 53.40
17:16 		52.14
15:32 		68.34
26.02.26 		47.80
11.05.26 		1'199'927
Allreal N
17:30:37 / 20.05.26 		210.00 1.45% 211.00
15:34 		207.50
09:01 		238.50
27.02.26 		199.80
05.01.26 		20'989
Also N
17:30:47 / 20.05.26 		176.40 1.73% 177.60
17:16 		165.00
09:17 		217.00
05.01.26 		133.40
17.02.26 		16'840
Amrize N
17:32:57 / 20.05.26 		39.03 1.53% 39.20
17:17 		37.78
15:35 		51.34
25.02.26 		37.78
20.05.26 		1'103'484
ams-OSRAM I
17:30:44 / 20.05.26 		20.12 5.34% 20.14
16:21 		19.120
10:02 		20.26
18.05.26 		7.350
09.03.26 		834'929
APG SGA N
17:30:37 / 20.05.26 		182.50 1.11% 184.00
17:11 		179.00
09:13 		217.00
16.01.26 		176.00
28.04.26 		3'822
Arbonia N
17:30:37 / 20.05.26 		3.965 0.38% 4.070
17:16 		3.855
10:13 		5.750
13.02.26 		3.855
20.05.26 		96'887
ARYZTA N
17:31:06 / 20.05.26 		56.30 -1.57% 56.90
17:16 		55.30
15:32 		64.70
10.04.26 		48.30
21.01.26 		55'785
Ascom N
17:34:43 / 20.05.26 		5.830 1.57% 5.910
17:16 		5.600
09:01 		6.320
17.04.26 		3.550
13.01.26 		129'487
Asmallworld N
17:30:37 / 20.05.26 		0.6350 9.48% 0.6350
16:56 		0.5700
09:01 		0.7300
15.01.26 		0.5600
01.04.26 		6'027

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
20:43 / 20.05.26
24'758.50 1.76%
S&P 500 (ETF SPY)
20:28 / 20.05.26
739.97 0.85%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
20:43 / 20.05.26
0.9153 -0.04%
USD/CHF
20:43 / 20.05.26
0.7870 -0.26%
Gold 1 Uz
20:43 / 20.05.26
4'539.91 1.28%
Rohöl Brent
20:43 / 20.05.26
104.92 -5.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%

Top 5zur Gesamtübersicht

ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%
Holcim N
17:30 / 20.05.26
72.14 1.89%
Richemont N
17:37 / 20.05.26
157.25 1.71%
Amrize N
17:32 / 20.05.26
39.03 1.53%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Sika N
17:36 / 20.05.26
140.05 0.04%
Givaudan N
17:35 / 20.05.26
2'791.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.26
18'950.67 0.44%

Top 5zur Gesamtübersicht

Ypsomed I
17:30 / 20.05.26
332.80 9.33%
Curatis Holding N
17:30 / 20.05.26
22.90 8.53%
Kuros Bio N
17:34 / 20.05.26
22.20 7.66%
LEM N
17:30 / 20.05.26
332.50 6.57%
Comet N
17:31 / 20.05.26
348.60 5.44%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.05.26
5.800 -9.38%
SMGH N
17:35 / 20.05.26
28.60 -6.23%
Phoenix Mecano N
17:32 / 20.05.26
421.00 -3.88%
Xlife Sciences N
17:30 / 20.05.26
20.40 -3.32%
Accelleron N
17:31 / 20.05.26
80.45 -2.48%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.26
2'136.99 0.67%

Top 5zur Gesamtübersicht

VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%
ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Helvetia Baloise N
17:31 / 20.05.26
217.40 -0.18%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.05.26
3'004.05 0.87%

Top 5zur Gesamtübersicht

Dottikon ES N
17:30 / 20.05.26
368.50 4.39%
Flughafen Zürich N
17:35 / 20.05.26
224.20 3.70%
VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 20.05.26
80.45 -2.48%
Temenos N
17:31 / 20.05.26
71.30 -2.13%
Roche I
17:30 / 20.05.26
332.60 -1.71%
Lindt N
17:31 / 20.05.26
95'700.00 -1.44%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
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
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Zurich Insurance Group AG Verk. 3.45 575.73
18.05.26 Peach Property Group AG Kauf 0.05 4.92
18.05.26 WISeKey International Holding AG Verk. 0.01 13.30
18.05.26 Logitech International S.A. Kauf 1.93 80.95
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