×

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
  • 18.02.2026 - 17:40:00
  • 19'035.90
  • 0.40%
  • 75.10
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:25 / 18.02.26
74.20 1.30% 0.95 74.15 0.0000 206'077
Cham Swiss Properties N
17:30:25 / 18.02.26
25.00 1.21% 0.30 24.80 25.00 16'562
EPIC Suisse N
17:30:25 / 18.02.26
89.60 -0.44% -0.40 89.80 90.00 413
Relief Therapeutics N
17:30:25 / 18.02.26
1.040 -0.19% 0.00 1.020 1.040 127'015
Skan N
17:30:25 / 18.02.26
53.90 2.67% 1.40 53.70 56.00 30'319
StarragTornos N
17:30:25 / 18.02.26
33.20 1.22% 0.40 33.10 33.60 1'408
Sunrise N
17:30:25 / 18.02.26
48.08 4.20% 1.94 48.76 48.76 833'373
V-Zug N
17:30:25 / 18.02.26
41.50 2.98% 1.20 40.80 42.30 6'014
Vetropack N
17:30:25 / 18.02.26
23.80 1.06% 0.25 23.20 24.90 8'208
WISeKey N
17:30:25 / 18.02.26
11.200 2.56% 0.28 10.700 11.500 10'980
ABB N
17:39:10 / 18.02.26
70.60 1.15% 0.80 0.0000 0.0000 1'360'044
Addex N
17:30:25 / 18.02.26
0.0486 0.00% 0.00 0.0480 0.0500 20'407
Adecco N
17:38:16 / 18.02.26
21.68 2.94% 0.62 21.22 0.0000 766'456
Adval Tech N
17:30:25 / 18.02.26
34.80 0.58% 0.20 31.20 38.80
Aevis Victoria N
17:30:25 / 18.02.26
13.250 -1.49% -0.20 13.250 13.600 2'736
Alcon N
17:39:20 / 18.02.26
63.04 1.84% 1.14 62.00 63.36 1'016'278
Allreal N
17:30:25 / 18.02.26
227.50 -0.87% -2.00 222.00 0.0000 34'201
Also N
17:38:22 / 18.02.26
152.60 14.39% 19.20 0.0000 155.00 158'253
Amrize N
17:35:08 / 18.02.26
49.96 13.31% 5.87 0.0000 0.0000 5'947'152
ams-OSRAM I
17:30:25 / 18.02.26
8.720 1.87% 0.16 8.560 8.900 354'637
APG SGA N
17:30:25 / 18.02.26
209.00 0.97% 2.00 205.00 209.00 2'729
Arbonia N
17:30:25 / 18.02.26
5.280 1.34% 0.07 0.0000 5.390 89'612
ARYZTA N
17:30:25 / 18.02.26
54.30 -2.16% -1.20 53.00 56.50 38'270
Ascom N
17:30:25 / 18.02.26
5.160 0.39% 0.02 4.700 5.250 102'290
Asmallworld N
16:07:45 / 18.02.26
0.7000 10.24% 0.07 0.6000 0.7000 5'090
SPI
19'035.90
0.40%
ABB N
70.60
1.15%
Accelleron N
74.20
1.30%
Addex N
0.05
0.00%
Adecco N
21.68
2.94%
Adval Tech N
34.80
0.58%
Aevis Victoria N
13.25
-1.49%
Alcon N
63.04
1.84%
Allreal N
227.50
-0.87%
Also N
152.60
14.39%
Amrize N
49.96
13.31%
ams-OSRAM I
8.72
1.87%
APG SGA N
209.00
0.97%
Arbonia N
5.28
1.34%
ARYZTA N
54.30
-2.16%
Ascom N
5.16
0.39%
Asmallworld N
0.70
10.24%
Autoneum N
129.00
1.57%
Avolta N
52.65
0.48%
Bachem N-B-
66.00
3.69%
Barry Callebaut N
1'432.00
1.06%
Basilea N
54.00
-1.82%
BB Biotech N
46.10
-0.32%
BC Jura N
78.00
1.96%
BC Vaudoise Rg
111.30
0.63%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
17:30:25 / 18.02.26 		27.15 141.30% 82.57% 7.74% 84.95% 158.57% 59.14% -71.00%
Curatis Holding N
17:30:25 / 18.02.26 		17.850 47.08% 35.77% 11.56% 19.40% 39.45% 56.58% -76.27%
R&S Group Hldg N-A
17:34:15 / 18.02.26 		23.35 42.54% 20.91% 11.72% 51.62% 40.66% 32.67% 137.37%
Hochdorf N
17:30:25 / 18.02.26 		2.100 39.63% 412.20% -0.94% 10.53% 39.81% 238.71% -89.23%
Santhera Pharm Hl N
17:32:39 / 18.02.26 		17.060 35.56% 23.59% 14.50% 37.14% 41.46% 3.65% 121.82%
VAT N
17:30:25 / 18.02.26 		524.00 35.01% 51.98% 3.07% 2.42% 50.53% 46.70% 82.55%
Ascom N
17:30:25 / 18.02.26 		5.160 34.55% 23.56% 0.58% 8.52% 50.66% 36.69% -42.25%
Comet N
17:33:50 / 18.02.26 		303.80 33.07% 20.48% 5.56% 8.42% 65.65% 12.73% 43.25%
Cicor N
17:30:25 / 18.02.26 		163.50 27.56% 170.00% 13.15% 35.12% -7.10% 135.59% 254.49%
MCH N
17:30:25 / 18.02.26 		4.520 25.28% 13.32% 2.73% 2.73% 45.34% 17.10% -7.01%
Huber+Suhner N
17:30:25 / 18.02.26 		182.40 24.72% 143.40% 1.79% 16.33% 26.84% 132.95% 108.55%
Swisscom N
17:36:30 / 18.02.26 		702.50 22.85% 40.14% 4.31% 17.67% 19.98% 41.63% 23.17%
Baselland KB PS
17:30:25 / 18.02.26 		1'190.00 21.95% 39.53% 1.71% 10.19% 25.79% 31.06% 28.76%
Montana Aero N
17:30:25 / 18.02.26 		34.90 21.91% 140.92% 5.28% 9.75% 40.44% 107.74% 112.18%
Bque Cant Geneve Rg
17:30:25 / 18.02.26 		30.30 21.54% 17.25% 3.41% 12.22% 24.18% 12.22% 59.89%
INFICON HLDG N
17:34:30 / 18.02.26 		122.40 20.65% 15.06% 1.16% -2.86% 25.80% 4.97% 22.38%
Sulzer N
17:33:08 / 18.02.26 		178.60 20.08% 35.11% 0.56% 7.98% 28.86% 24.55% 120.42%
Basler KB PS
17:30:25 / 18.02.26 		108.00 19.39% 53.90% 1.41% 14.16% 33.00% 49.17% 62.35%
Accelleron N
17:30:25 / 18.02.26 		74.20 19.01% 56.85% 2.91% 8.08% 17.50% 74.18% 226.28%
ABB N
17:39:10 / 18.02.26 		70.60 17.87% 42.25% 1.55% 18.14% 24.34% 35.72% 121.17%
OC Oerlikon N
17:34:29 / 18.02.26 		3.728 17.56% 8.32% -6.33% 1.41% 20.49% -10.04% -35.56%
The Swatch Group I
17:30:25 / 18.02.26 		199.20 17.30% 19.61% -0.13% 19.07% 18.78% 19.64% -40.27%
Novartis N
17:38:19 / 18.02.26 		127.38 17.14% 44.74% 3.48% 11.40% 20.97% 31.88% 68.70%
Siegfried Hldg N
17:30:25 / 18.02.26 		90.10 16.62% -11.39% -4.86% 3.56% 25.49% -7.29% 24.06%
LLB N
17:30:25 / 18.02.26 		99.40 16.47% 38.83% 3.87% 8.16% 32.89% 31.83% 61.32%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:25 / 18.02.26 		74.20 1.30% 75.85
09:20 		73.20
09:02 		75.85
18.02.26 		61.65
13.01.26 		206'077
Cham Swiss Properties N
17:30:25 / 18.02.26 		25.00 1.21% 25.00
17:30 		24.60
09:48 		25.60
23.01.26 		23.20
05.01.26 		16'562
EPIC Suisse N
17:30:25 / 18.02.26 		89.60 -0.44% 90.00
12:23 		89.60
15:56 		91.40
06.02.26 		83.80
21.01.26 		413
Relief Therapeutics N
17:30:25 / 18.02.26 		1.040 -0.19% 1.040
17:30 		1.012
12:23 		1.866
05.01.26 		1.012
18.02.26 		127'015
Skan N
17:30:25 / 18.02.26 		53.90 2.67% 55.80
09:17 		51.90
11:42 		61.40
23.01.26 		50.30
05.01.26 		30'319
StarragTornos N
17:30:25 / 18.02.26 		33.20 1.22% 33.60
15:25 		33.20
13:35 		34.00
11.02.26 		29.10
22.01.26 		1'408
Sunrise N
17:30:25 / 18.02.26 		48.08 4.20% 50.25
13:34 		46.84
09:01 		50.25
18.02.26 		39.32
21.01.26 		833'373
V-Zug N
17:30:25 / 18.02.26 		41.50 2.98% 41.50
16:25 		40.50
09:09 		44.40
09.01.26 		39.40
29.01.26 		6'014
Vetropack N
17:30:25 / 18.02.26 		23.80 1.06% 23.90
16:29 		23.30
09:22 		25.20
13.02.26 		21.00
08.01.26 		8'208
WISeKey N
17:30:25 / 18.02.26 		11.200 2.56% 11.260
17:19 		10.700
15:33 		15.760
13.01.26 		10.100
06.02.26 		10'980
ABB N
17:39:10 / 18.02.26 		70.60 1.15% 70.66
16:50 		69.46
09:03 		70.66
16.02.26 		58.76
20.01.26 		1'360'044
Addex N
17:30:25 / 18.02.26 		0.0486 0.00% 0.0498
15:29 		0.0486
09:01 		0.0588
14.01.26 		0.0480
17.02.26 		20'407
Adecco N
17:38:16 / 18.02.26 		21.68 2.94% 21.86
16:37 		20.74
09:16 		24.88
07.01.26 		20.74
18.02.26 		766'456
Adval Tech N
17:30:25 / 18.02.26 		34.80 0.58% 41.40
05.01.26 		32.00
06.02.26 		1
Aevis Victoria N
17:30:25 / 18.02.26 		13.250 -1.49% 13.450
09:01 		13.250
15:42 		13.900
22.01.26 		13.000
12.01.26 		2'736
Alcon N
17:39:20 / 18.02.26 		63.04 1.84% 63.32
16:14 		61.68
09:01 		65.70
07.01.26 		59.54
10.02.26 		1'016'278
Allreal N
17:30:25 / 18.02.26 		227.50 -0.87% 230.00
10:00 		227.50
17:30 		231.50
09.02.26 		199.80
05.01.26 		34'201
Also N
17:38:22 / 18.02.26 		152.60 14.39% 155.60
16:06 		140.00
09:16 		217.00
05.01.26 		133.40
17.02.26 		158'253
Amrize N
17:35:08 / 18.02.26 		49.96 13.31% 49.96
17:30 		45.32
09:02 		49.96
18.02.26 		40.34
02.02.26 		5'947'152
ams-OSRAM I
17:30:25 / 18.02.26 		8.720 1.87% 8.935
13:20 		8.445
09:05 		9.010
10.02.26 		7.605
20.01.26 		354'637
APG SGA N
17:30:25 / 18.02.26 		209.00 0.97% 210.00
10:01 		207.00
09:01 		217.00
16.01.26 		204.00
09.01.26 		2'729
Arbonia N
17:30:25 / 18.02.26 		5.280 1.34% 5.410
09:01 		5.100
11:52 		5.750
13.02.26 		4.390
16.01.26 		89'612
ARYZTA N
17:30:25 / 18.02.26 		54.30 -2.16% 55.40
09:01 		54.15
15:23 		57.90
22.01.26 		48.30
21.01.26 		38'270
Ascom N
17:30:25 / 18.02.26 		5.160 0.39% 5.210
09:03 		4.720
09:56 		5.490
27.01.26 		3.550
13.01.26 		102'290
Asmallworld N
16:07:45 / 18.02.26 		0.7000 10.24% 0.7000
16:07 		0.6700
11:57 		0.7300
15.01.26 		0.6000
11.02.26 		5'090

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.02.26
13'807.04 0.39%
Eurozone 50
17:30 / 18.02.26
630.43 1.56%
L&S Dax
19:44 / 18.02.26
25'254.50 0.88%
S&P 500 (ETF SPY)
19:29 / 18.02.26
687.79 0.72%
VSMI Vola-Index
17:20 / 18.02.26
15.177 -2.41%
EUR/CHF
19:44 / 18.02.26
0.9110 -0.12%
USD/CHF
19:44 / 18.02.26
0.7728 0.32%
Gold 1 Uz
19:44 / 18.02.26
4'983.01 2.13%
Rohöl Brent
19:44 / 18.02.26
70.20 4.20%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.02.26
13'807.04 0.39%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 18.02.26
49.96 13.31%
Holcim N
17:31 / 18.02.26
73.00 2.93%
UBS N
17:39 / 18.02.26
33.39 2.71%
Kühne + Nagel N
17:30 / 18.02.26
175.15 2.70%
Alcon N
17:39 / 18.02.26
63.04 1.84%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 18.02.26
128.00 -1.95%
Givaudan N
17:35 / 18.02.26
3'001.00 -1.67%
Sika N
17:37 / 18.02.26
152.45 -0.97%
Nestlé N
17:38 / 18.02.26
78.40 -0.78%
Novartis N
17:38 / 18.02.26
127.38 -0.78%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.02.26
19'035.90 0.40%

Top 5zur Gesamtübersicht

Also N
17:38 / 18.02.26
152.60 14.39%
Amrize N
17:35 / 18.02.26
49.96 13.31%
Asmallworld N
16:07 / 18.02.26
0.7000 10.24%
GAM N
17:30 / 18.02.26
0.1355 7.11%
Xlife Sciences N
17:30 / 18.02.26
21.80 6.86%

Flop 5zur Gesamtübersicht

Schlatter N
17:30 / 18.02.26
19.200 -4.95%
Carlo Gavazzi N
17:32 / 18.02.26
156.00 -3.11%
BVZ N
17:30 / 18.02.26
1'340.00 -2.90%
SHL Telemedicine N
17:30 / 18.02.26
1.055 -2.76%
Rieter N
17:32 / 18.02.26
3.475 -2.66%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.02.26
2'192.55 0.64%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 18.02.26
49.96 13.31%
Holcim N
17:31 / 18.02.26
73.00 2.93%
UBS N
17:39 / 18.02.26
33.39 2.71%
Kühne + Nagel N
17:30 / 18.02.26
175.15 2.70%
Julius Bär N
17:39 / 18.02.26
66.00 2.64%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 18.02.26
128.00 -1.95%
Givaudan N
17:35 / 18.02.26
3'001.00 -1.67%
Sika N
17:37 / 18.02.26
152.45 -0.97%
Nestlé N
17:38 / 18.02.26
78.40 -0.78%
Novartis N
17:38 / 18.02.26
127.38 -0.78%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.02.26
3'150.58 0.20%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 18.02.26
49.96 13.31%
Sunrise N
17:30 / 18.02.26
48.08 4.20%
Adecco N
17:38 / 18.02.26
21.68 2.94%
Julius Bär N
17:39 / 18.02.26
66.00 2.64%
Belimo N
17:30 / 18.02.26
899.50 1.64%

Flop 5zur Gesamtübersicht

Swiss Prime Site N
17:30 / 18.02.26
136.80 -2.08%
PSP N
17:30 / 18.02.26
157.10 -1.63%
Lindt N
17:30 / 18.02.26
124'600.00 -0.80%
Schindler PS
17:34 / 18.02.26
294.80 -0.74%
Sandoz Group N
17:30 / 18.02.26
66.68 -0.71%

Management Transaktionen

Titel Typ Mio. Kurs
18.02.26 Luzerner Kantonalbank AG Verk. 0.13 100.72
17.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.68 4'544.07
17.02.26 St.Galler Kantonalbank AG Verk. 0.10 619.00
16.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.21 4'297.80
16.02.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.09 4'276.00
16.02.26 Logitech International S.A. Kauf 0.44 68.46
13.02.26 Banque Cantonale Vaudoise Verk. 0.49 109.31
13.02.26 Sonova Holding AG Kauf 0.06 200.00
13.02.26 Banque Cantonale Vaudoise Verk. 0.65 109.44
13.02.26 Barry Callebaut AG Verk. 8.46 1'410.11
Mr Market

Bucher sendet ein Lebenszeichen

Die Aussichten des Landmaschinenherstellers hellen sich auf. Ausserdem: Wie Anleger mit dem KI-Schock bei Aktien wie Kühne+Nagel und Temenos umgehen sollen, was das Management von Georg Fischer liefern muss und wieso Investoren den Also-Titeln treu bleiben können.

18.02.2026