×

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
  • 22.12.2025 - 17:40:00
  • 18'098.52
  • 0.06%
  • 10.06
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:32:37 / 22.12.25
62.45 0.08% 0.05 62.00 0.0000 110'073
Cham Swiss Properties N
17:31:59 / 22.12.25
23.50 -2.08% -0.50 23.40 23.60 44'901
EPIC Suisse N
17:31:59 / 22.12.25
84.80 -0.24% -0.20 84.60 85.00 2'859
Relief Therapeutics N
17:31:59 / 22.12.25
2.350 10.85% 0.23 2.150 2.360 605'119
Skan N
17:31:59 / 22.12.25
50.40 2.13% 1.05 48.50 51.00 17'404
StarragTornos N
17:34:02 / 22.12.25
30.10 -0.33% -0.10 28.70 30.20 188
Sunrise N
17:31:59 / 22.12.25
41.56 0.29% 0.12 0.0000 41.90 208'354
V-Zug N
17:31:59 / 22.12.25
42.10 -1.17% -0.50 41.00 42.80 4'240
Vetropack N
17:31:59 / 22.12.25
21.60 1.17% 0.25 20.50 22.00 16'026
WISeKey N
17:31:59 / 22.12.25
14.400 12.68% 1.62 14.200 14.500 53'459
ABB N
17:31:59 / 22.12.25
58.84 0.38% 0.22 58.80 58.90 1'406'686
Addex N
17:31:59 / 22.12.25
0.0530 -5.36% 0.00 0.0530 0.0560 119'809
Adecco N
17:31:59 / 22.12.25
22.60 0.71% 0.16 22.38 22.80 370'827
Adval Tech N
17:31:59 / 22.12.25
37.60 0.00% 0.00 37.60 41.60
Aevis Victoria N
17:31:59 / 22.12.25
13.500 0.75% 0.10 13.100 13.600 2'197
Alcon N
17:31:59 / 22.12.25
63.84 0.47% 0.30 0.0000 0.0000 620'282
Allreal N
17:31:59 / 22.12.25
203.50 0.74% 1.50 193.00 204.00 20'484
Also N
17:31:59 / 22.12.25
215.00 0.00% 0.00 212.50 218.00 10'936
Amrize N
17:36:38 / 22.12.25
43.72 1.67% 0.72 43.40 0.0000 899'828
ams-OSRAM I
17:31:59 / 22.12.25
7.630 1.80% 0.14 7.400 7.600 259'074
APG SGA N
17:31:59 / 22.12.25
203.00 -0.98% -2.00 201.00 206.00 1'605
Arbonia N
17:31:59 / 22.12.25
5.310 -0.56% -0.03 5.210 5.500 39'685
ARYZTA N
17:31:59 / 22.12.25
51.60 -0.39% -0.20 51.00 52.00 54'279
Ascom N
17:31:59 / 22.12.25
3.655 0.41% 0.02 3.400 3.780 89'813
Asmallworld N
17:19:47 / 22.12.25
0.6100 -5.43% -0.04 0.3500 0.6500 3'227
SPI
18'098.52
0.06%
ABB N
58.84
0.38%
Accelleron N
62.45
0.08%
Addex N
0.05
-5.36%
Adecco N
22.60
0.71%
Adval Tech N
37.60
0.00%
Aevis Victoria N
13.50
0.75%
Alcon N
63.84
0.47%
Allreal N
203.50
0.74%
Also N
215.00
0.00%
Amrize N
43.72
1.67%
ams-OSRAM I
7.63
1.80%
APG SGA N
203.00
-0.98%
Arbonia N
5.31
-0.56%
ARYZTA N
51.60
-0.39%
Ascom N
3.66
0.41%
Asmallworld N
0.61
-5.43%
Autoneum N
167.80
0.60%
Avolta N
47.34
0.72%
Bachem N-B-
59.40
4.30%
Barry Callebaut N
1'261.00
-0.79%
Basilea N
54.50
1.87%
BB Biotech N
46.30
1.54%
BC Jura N
68.00
-1.45%
BC Vaudoise Rg
99.35
0.81%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Idorsia N
17:36:49 / 22.12.25 		4.560 389.05% 90.16% 13.15% 45.92% 19.53% 524.66% -70.81%
Hochdorf N
17:31:59 / 22.12.25 		1.500 265.85% -90.32% 5.63% -1.19% -1.32% 233.33% -93.36%
Newron Pharma N
17:31:59 / 22.12.25 		22.85 155.87% 362.63% 14.36% 32.23% 108.49% 169.14% 1'535.71%
Implenia N
17:31:59 / 22.12.25 		75.30 140.39% 141.97% 5.31% 21.45% 14.61% 147.29% 88.75%
Cicor N
17:31:59 / 22.12.25 		124.50 105.00% 146.99% -0.80% -28.24% -31.59% 123.92% 175.78%
Huber+Suhner N
17:36:49 / 22.12.25 		143.40 88.14% 105.29% -0.42% 1.56% 1.27% 94.31% 59.54%
Montana Aero N
17:31:59 / 22.12.25 		26.50 85.06% 50.06% 8.16% 20.45% -5.36% 89.29% 74.11%
Zehnder N
17:31:59 / 22.12.25 		80.50 76.77% 49.35% 2.94% 17.35% 18.21% 81.92% 49.91%
Holcim N
17:35:55 / 22.12.25 		77.16 73.40% 129.45% 1.58% 6.78% 15.82% 73.50% 220.33%
GAM N
17:31:59 / 22.12.25 		0.1425 64.20% -46.18% -1.72% -13.64% 1.79% 62.49% -73.63%
Galderma Group N
17:31:59 / 22.12.25 		164.20 61.76% 0.00% -1.50% 9.69% 20.47% 66.95% 0.00%
CF Tradition I
17:31:59 / 22.12.25 		289.00 61.52% 152.54% 1.05% -3.34% 5.09% 68.02% 186.65%
Jungfraubahn N
17:31:59 / 22.12.25 		279.50 60.63% 74.69% 2.95% 11.80% 26.76% 66.97% 147.35%
Cosmo Pharma N
17:31:59 / 22.12.25 		104.00 57.93% 97.64% 6.67% 56.39% 64.82% 69.93% 64.38%
Sandoz Group N
17:39:46 / 22.12.25 		58.30 55.82% 114.04% 1.04% 4.86% 22.74% 57.31% 0.00%
Burkhalter N
17:31:59 / 22.12.25 		138.60 52.75% 49.95% -1.00% -3.21% 3.74% 54.17% 80.99%
Medartis N
17:31:59 / 22.12.25 		86.90 52.47% 2.74% 2.00% 9.58% 0.46% 62.43% 6.02%
Dottikon ES N
17:33:26 / 22.12.25 		335.50 50.23% 44.98% 1.21% 2.76% 12.40% 54.97% 30.45%
Orell Füssli N
17:31:59 / 22.12.25 		115.00 50.00% 53.59% 0.88% 0.00% 4.55% 49.35% 44.38%
Titlisbahnen N
17:31:59 / 22.12.25 		55.00 46.28% 32.21% 5.77% 13.40% 24.72% 41.03% 35.80%
SoftwareOne N
17:31:59 / 22.12.25 		8.810 45.57% -45.85% 3.95% -0.90% 7.77% 49.32% -30.19%
Luzerner KB N
17:31:59 / 22.12.25 		92.00 44.91% 28.61% 3.72% 7.98% 16.16% 45.34% 14.54%
EFG N
17:33:25 / 22.12.25 		19.020 43.31% 74.63% 2.92% 10.97% 18.88% 48.83% 128.33%
Züblin N
17:31:59 / 22.12.25 		46.80 43.29% 80.77% 3.54% 0.43% 5.41% 36.84% 86.51%
Medacta N
17:31:59 / 22.12.25 		154.20 42.40% 20.86% 1.05% -0.13% 5.76% 44.38% 57.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:32:37 / 22.12.25 		62.45 0.08% 62.90
16:47 		62.10
09:50 		76.70
13.08.25 		30.00
07.04.25 		110'073
Cham Swiss Properties N
17:31:59 / 22.12.25 		23.50 -2.08% 24.00
09:35 		23.40
17:04 		24.80
15.09.25 		20.20
21.01.25 		44'901
EPIC Suisse N
17:31:59 / 22.12.25 		84.80 -0.24% 85.00
09:01 		84.60
09:36 		85.00
19.12.25 		73.00
07.04.25 		2'859
Relief Therapeutics N
17:31:59 / 22.12.25 		2.350 10.85% 2.500
09:10 		2.020
14:25 		4.490
08.10.25 		0.9800
15.12.25 		605'119
Skan N
17:31:59 / 22.12.25 		50.40 2.13% 50.40
17:31 		48.85
09:45 		80.90
22.01.25 		42.50
06.11.25 		17'404
StarragTornos N
17:34:02 / 22.12.25 		30.10 -0.33% 30.10
11:13 		29.00
15:44 		42.20
16.01.25 		28.00
10.12.25 		188
Sunrise N
17:31:59 / 22.12.25 		41.56 0.29% 41.64
09:01 		40.96
09:26 		51.30
26.08.25 		38.39
07.03.25 		208'354
V-Zug N
17:31:59 / 22.12.25 		42.10 -1.17% 42.60
09:01 		41.40
15:02 		75.00
27.05.25 		39.30
10.12.25 		4'240
Vetropack N
17:31:59 / 22.12.25 		21.60 1.17% 21.60
17:31 		20.90
13:12 		35.85
10.06.25 		19.120
07.11.25 		16'026
WISeKey N
17:31:59 / 22.12.25 		14.400 12.68% 14.620
17:10 		12.820
09:08 		31.50
31.10.25 		5.010
07.04.25 		53'459
ABB N
17:31:59 / 22.12.25 		58.84 0.38% 58.88
17:19 		58.38
15:42 		61.06
16.10.25 		37.25
07.04.25 		1'406'686
Addex N
17:31:59 / 22.12.25 		0.0530 -5.36% 0.0558
12:03 		0.0530
09:30 		0.0850
12.09.25 		0.0472
09.04.25 		119'809
Adecco N
17:31:59 / 22.12.25 		22.60 0.71% 22.72
15:37 		22.34
09:01 		29.72
18.03.25 		19.670
09.04.25 		370'827
Adval Tech N
17:31:59 / 22.12.25 		37.60 0.00% 79.50
07.01.25 		35.40
18.12.25 		500
Aevis Victoria N
17:31:59 / 22.12.25 		13.500 0.75% 13.550
14:07 		13.400
09:01 		14.400
11.02.25 		11.500
01.12.25 		2'197
Alcon N
17:31:59 / 22.12.25 		63.84 0.47% 63.96
17:18 		63.00
14:37 		87.00
26.02.25 		57.68
14.10.25 		620'282
Allreal N
17:31:59 / 22.12.25 		203.50 0.74% 203.50
17:31 		199.80
09:45 		203.50
22.12.25 		165.00
03.01.25 		20'484
Also N
17:31:59 / 22.12.25 		215.00 0.00% 215.50
09:23 		211.00
11:32 		298.50
22.07.25 		196.40
07.04.25 		10'936
Amrize N
17:36:38 / 22.12.25 		43.72 1.67% 44.00
16:45 		43.30
09:01 		46.00
23.06.25 		35.20
07.08.25 		899'828
ams-OSRAM I
17:31:59 / 22.12.25 		7.630 1.80% 7.645
13:55 		7.480
09:05 		13.270
21.10.25 		4.940
09.04.25 		259'074
APG SGA N
17:31:59 / 22.12.25 		203.00 -0.98% 206.00
09:01 		201.00
15:05 		250.00
07.07.25 		188.50
07.04.25 		1'605
Arbonia N
17:31:59 / 22.12.25 		5.310 -0.56% 5.360
09:18 		5.290
15:01 		8.596
19.02.25 		4.520
19.11.25 		39'685
ARYZTA N
17:31:59 / 22.12.25 		51.60 -0.39% 51.90
09:22 		50.45
15:53 		87.60
04.06.25 		48.30
18.11.25 		54'279
Ascom N
17:31:59 / 22.12.25 		3.655 0.41% 3.655
17:07 		3.580
09:01 		4.620
29.08.25 		2.815
07.04.25 		89'813
Asmallworld N
17:19:47 / 22.12.25 		0.6100 -5.43% 0.6500
09:01 		0.6000
09:29 		1.470
07.01.25 		0.5450
17.12.25 		3'227

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.12.25
13'163.66 -0.06%
Eurozone 50
17:30 / 22.12.25
593.92 -0.31%
L&S Dax
18:24 / 22.12.25
24'278.50 -0.10%
S&P 500 (ETF SPY)
18:09 / 22.12.25
684.78 0.61%
VSMI Vola-Index
17:20 / 22.12.25
11.427 -0.63%
EUR/CHF
18:24 / 22.12.25
0.9312 -0.04%
USD/CHF
18:24 / 22.12.25
0.7924 -0.36%
Gold 1 Uz
18:24 / 22.12.25
4'438.56 2.31%
Rohöl Brent
18:24 / 22.12.25
61.38 1.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.12.25
13'163.66 -0.06%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 22.12.25
43.72 1.67%
Partners N
17:34 / 22.12.25
977.80 1.16%
Swiss Re N
17:39 / 22.12.25
131.85 0.76%
Alcon N
17:31 / 22.12.25
63.84 0.47%
ABB N
17:31 / 22.12.25
58.84 0.38%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 22.12.25
171.65 -1.04%
Nestlé N
17:38 / 22.12.25
78.03 -0.96%
Logitech N
17:38 / 22.12.25
82.30 -0.84%
Givaudan N
17:31 / 22.12.25
3'127.00 -0.41%
Swisscom N
17:31 / 22.12.25
568.00 -0.26%
NAME INTRADAY KURS +/-%
SPI
17:40 / 22.12.25
18'098.52 0.06%

Top 5zur Gesamtübersicht

Perrot Duval I
17:16 / 22.12.25
49.60 23.38%
Highlight I
17:33 / 22.12.25
8.850 22.07%
Idorsia N
17:36 / 22.12.25
4.560 13.43%
WISeKey N
17:31 / 22.12.25
14.400 12.68%
Relief Therapeutics N
17:31 / 22.12.25
2.350 10.85%

Flop 5zur Gesamtübersicht

Kudelski I
17:31 / 22.12.25
1.200 -6.98%
Asmallworld N
17:19 / 22.12.25
0.6100 -5.43%
Addex N
17:31 / 22.12.25
0.0530 -5.36%
CF Tradition I
17:31 / 22.12.25
289.00 -3.02%
Varia US Prop N
17:31 / 22.12.25
18.000 -2.70%
NAME INTRADAY KURS +/-%
SLI
17:31 / 22.12.25
2'132.65 0.08%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 22.12.25
43.72 1.67%
Partners N
17:34 / 22.12.25
977.80 1.16%
Galderma Group N
17:31 / 22.12.25
164.20 0.86%
Swiss Re N
17:39 / 22.12.25
131.85 0.76%
SGS Rg
17:31 / 22.12.25
90.90 0.73%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 22.12.25
171.65 -1.04%
Nestlé N
17:38 / 22.12.25
78.03 -0.96%
Logitech N
17:38 / 22.12.25
82.30 -0.84%
Lindt PS
17:31 / 22.12.25
11'680.00 -0.60%
Straumann N
17:32 / 22.12.25
93.82 -0.49%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 22.12.25
2'975.69 0.40%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 22.12.25
5.635 2.18%
Amrize N
17:36 / 22.12.25
43.72 1.67%
Medacta N
17:31 / 22.12.25
154.20 1.58%
Dottikon ES N
17:33 / 22.12.25
335.50 1.05%
Flughafen Zürich N
17:31 / 22.12.25
251.00 1.05%

Flop 5zur Gesamtübersicht

Clariant N
17:32 / 22.12.25
7.060 -0.84%
Barry Callebaut N
17:31 / 22.12.25
1'261.00 -0.79%
Lindt PS
17:31 / 22.12.25
11'680.00 -0.60%
SIG Group N
17:31 / 22.12.25
10.440 -0.57%
Straumann N
17:32 / 22.12.25
93.82 -0.49%

Management Transaktionen

Titel Typ Mio. Kurs
22.12.25 nebag ag Kauf 0.03 5.95
22.12.25 Elma Electronic AG Kauf 0.01 1'270.00
22.12.25 Gurit Holding AG Kauf 0.06 11.33
19.12.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.08 3'976.00
19.12.25 Medacta Group SA Verk. 0.47 152.00
19.12.25 Sunrise Communications AG Verk. 0.03 41.06
19.12.25 Compagnie Financière Tradition SA Verk. 0.15 298.00
19.12.25 Medacta Group SA Verk. 0.30 151.67
19.12.25 Alpine Select AG Verk. 0.01 9.00
19.12.25 Valartis Group AG Verk. 0.07 12.06
Mr Market

Implenia, Zehnder und Holcim überzeugen mit Momentum

Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.

17.12.2025