×

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
  • 21.05.2026 - 16:45:00
  • 19'009.90
  • 0.31%
  • 59.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
16:43:56 / 21.05.26
77.95 -3.11% -2.50 77.85 78.00 61'160
Cham Swiss Properties N
16:30:57 / 21.05.26
24.40 0.00% 0.00 24.20 24.40 2'416
EPIC Suisse N
16:36:31 / 21.05.26
84.00 0.24% 0.20 83.80 84.00 593
Relief Therapeutics N
16:43:22 / 21.05.26
0.4600 6.98% 0.03 0.4605 0.4740 1'631'979
Skan N
16:41:56 / 21.05.26
47.75 2.03% 0.95 47.65 47.80 4'450
StarragTornos N
14:35:34 / 21.05.26
31.60 0.64% 0.20 31.60 32.40 132
Sunrise N
16:45:12 / 21.05.26
42.96 -0.88% -0.38 42.94 43.00 88'479
V-Zug N
14:10:19 / 21.05.26
38.80 -0.51% -0.20 38.80 39.00 571
Vetropack N
16:39:48 / 21.05.26
20.00 2.15% 0.42 19.800 19.940 6'694
WISeKey N
16:43:58 / 21.05.26
15.680 11.84% 1.66 15.400 15.700 44'308
ABB N
16:45:42 / 21.05.26
82.16 1.01% 0.82 82.16 82.20 746'161
Addex N
16:20:28 / 21.05.26
0.0452 -1.74% 0.00 0.0450 0.0472 230'303
Adecco N
16:45:42 / 21.05.26
15.830 2.13% 0.33 15.820 15.850 437'986
Adval Tech N
15:29:34 / 21.05.26
41.20 0.98% 0.40 41.20 42.60 74
Aevis Victoria N
15:09:21 / 21.05.26
13.350 1.14% 0.15 13.350 13.400 312
Alcon N
16:45:37 / 21.05.26
53.44 0.87% 0.46 53.42 53.46 636'875
Allreal N
16:41:49 / 21.05.26
209.50 -0.24% -0.50 209.00 210.00 9'707
Also N
16:44:07 / 21.05.26
174.20 -1.25% -2.20 174.20 174.60 10'268
Amrize N
16:45:32 / 21.05.26
39.31 0.72% 0.28 39.30 39.33 541'678
ams-OSRAM I
16:45:01 / 21.05.26
20.40 1.39% 0.28 20.34 20.42 229'674
APG SGA N
16:31:09 / 21.05.26
182.50 0.00% 0.00 181.50 183.00 336
Arbonia N
16:31:52 / 21.05.26
4.040 1.89% 0.08 4.020 4.045 19'055
ARYZTA N
16:42:11 / 21.05.26
56.80 0.89% 0.50 56.80 57.00 13'941
Ascom N
16:38:19 / 21.05.26
5.790 -0.69% -0.04 5.770 5.810 69'271
Asmallworld N
10:29:33 / 21.05.26
0.6300 -0.79% -0.01 0.5850 0.6000 592
SPI
19'009.90
0.31%
ABB N
82.16
1.01%
Accelleron N
77.95
-3.11%
Addex N
0.05
-1.74%
Adecco N
15.83
2.13%
Adval Tech N
41.20
0.98%
Aevis Victoria N
13.35
1.14%
Alcon N
53.44
0.87%
Allreal N
209.50
-0.24%
Also N
174.20
-1.25%
Amrize N
39.31
0.72%
ams-OSRAM I
20.40
1.39%
APG SGA N
182.50
0.00%
Arbonia N
4.04
1.89%
ARYZTA N
56.80
0.89%
Ascom N
5.79
-0.69%
Asmallworld N
0.63
-0.79%
Autoneum N
113.80
-0.87%
Avolta N
46.50
0.87%
Bachem N-B-
78.95
0.64%
Barry Callebaut N
1'219.00
-1.14%
Basilea N
53.50
-0.74%
BB Biotech N
44.25
0.34%
BC Jura N
96.00
1.59%
BC Vaudoise Rg
119.30
0.68%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
16:40:10 / 21.05.26 		39.40 227.83% 148.03% 10.23% 6.49% 51.83% 153.21% -58.16%
HT5 N
16:41:08 / 21.05.26 		4.850 191.22% 968.29% 7.88% 24.36% 126.64% 237.74% -77.99%
ams-OSRAM I
16:45:01 / 21.05.26 		20.40 156.31% 238.95% 7.14% 62.29% 135.16% 163.91% -43.00%
Curatis Holding N
14:29:43 / 21.05.26 		24.00 90.83% 76.15% -4.58% -2.04% 32.60% 128.57% -58.10%
Huber+Suhner N
16:43:16 / 21.05.26 		255.00 77.83% 247.04% -10.28% 12.83% 40.57% 223.19% 241.06%
INFICON HLDG N
16:35:35 / 21.05.26 		161.40 63.97% 56.37% 4.79% 24.35% 34.95% 62.70% 66.50%
R&S Group Hldg N-A
16:44:55 / 21.05.26 		25.50 60.68% 36.30% -3.49% -7.41% 10.63% 9.21% 162.06%
EvoNext Hldgs N
12:03:57 / 21.05.26 		1.245 60.49% 44.44% 9.70% 24.50% 36.81% 15.81% -90.51%
VAT N
16:45:41 / 21.05.26 		603.60 56.62% 76.31% 1.99% 2.51% 11.82% 94.52% 80.04%
Comet N
16:42:10 / 21.05.26 		348.60 54.93% 40.28% 1.40% 12.74% 16.82% 54.80% 42.99%
Ascom N
16:38:19 / 21.05.26 		5.790 52.62% 40.14% 8.97% 3.95% 16.50% 73.61% -36.70%
PolyPeptide N
16:44:51 / 21.05.26 		38.65 46.93% 35.04% 1.32% 12.19% 54.60% 108.92% 58.47%
Orell Füssli N
16:28:03 / 21.05.26 		166.50 42.68% 121.43% 2.10% 1.83% 26.62% 71.65% 119.15%
Calida N
16:44:03 / 21.05.26 		17.140 42.18% -28.83% -1.05% 5.67% 32.87% -2.50% -58.31%
BC Jura N
16:14:13 / 21.05.26 		96.00 38.97% 68.75% -4.06% -6.80% 24.68% 53.66% 73.39%
ABB N
16:45:42 / 21.05.26 		82.16 37.35% 65.76% -1.83% 5.20% 15.65% 73.59% 140.01%
Santhera Pharm Hl N
16:38:50 / 21.05.26 		16.280 35.08% 23.15% -3.30% -1.93% -1.33% 32.57% 174.07%
Bque Cant Geneve Rg
16:45:20 / 21.05.26 		33.10 34.15% 29.41% 2.80% -6.76% 3.76% 37.34% 71.43%
Bachem N-B-
16:45:05 / 21.05.26 		78.95 30.97% 35.49% 2.15% 16.70% 34.84% 59.49% -17.20%
Accelleron N
16:43:56 / 21.05.26 		77.95 30.71% 72.27% -7.26% -9.57% 7.89% 61.19% 242.63%
Sensirion N
16:42:10 / 21.05.26 		79.80 29.38% 43.86% 0.63% 14.66% 42.50% 15.65% -15.66%
Pierer Mobility
15:48:35 / 21.05.26 		17.820 26.90% -9.30% 0.57% 4.82% 13.36% 2.41% -76.19%
Zuger KB N
16:08:01 / 21.05.26 		10'850.00 23.87% 32.89% 3.79% -5.24% 10.26% 26.16% 41.84%
Burkhalter N
16:41:25 / 21.05.26 		170.20 23.40% 90.11% -3.78% -10.52% 7.04% 33.18% 83.26%
Ems-Chemie N
16:43:47 / 21.05.26 		675.50 21.57% 9.24% 0.23% 1.05% 7.48% 9.48% -7.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
16:43:56 / 21.05.26 		77.95 -3.11% 80.90
09:04 		77.70
16:20 		90.50
07.05.26 		61.65
13.01.26 		61'160
Cham Swiss Properties N
16:30:57 / 21.05.26 		24.40 0.00% 24.50
13:56 		24.20
15:17 		27.50
05.03.26 		23.20
05.01.26 		2'416
EPIC Suisse N
16:36:31 / 21.05.26 		84.00 0.24% 84.00
09:01 		83.80
14:02 		92.20
16.04.26 		82.00
15.05.26 		593
Relief Therapeutics N
16:43:22 / 21.05.26 		0.4600 6.98% 0.4800
13:35 		0.4050
09:15 		1.866
05.01.26 		0.2510
13.04.26 		1'631'979
Skan N
16:41:56 / 21.05.26 		47.75 2.03% 48.10
11:44 		46.90
10:04 		61.40
23.01.26 		35.75
24.03.26 		4'450
StarragTornos N
14:35:34 / 21.05.26 		31.60 0.64% 31.90
14:35 		31.60
14:35 		35.80
17.04.26 		29.10
22.01.26 		132
Sunrise N
16:45:12 / 21.05.26 		42.96 -0.88% 43.66
10:22 		42.84
15:42 		50.40
02.03.26 		39.32
21.01.26 		88'479
V-Zug N
14:10:19 / 21.05.26 		38.80 -0.51% 39.05
10:40 		38.75
10:45 		44.40
09.01.26 		35.50
23.03.26 		571
Vetropack N
16:39:48 / 21.05.26 		20.00 2.15% 20.25
15:06 		19.480
09:01 		25.20
13.02.26 		18.800
11.03.26 		6'694
WISeKey N
16:43:58 / 21.05.26 		15.680 11.84% 16.000
16:07 		13.700
10:06 		16.000
21.05.26 		9.080
30.03.26 		44'308
ABB N
16:45:42 / 21.05.26 		82.16 1.01% 82.44
15:54 		81.26
12:41 		83.70
12.05.26 		58.76
20.01.26 		746'161
Addex N
16:20:28 / 21.05.26 		0.0452 -1.74% 0.0472
15:54 		0.0450
09:03 		0.0588
14.01.26 		0.0336
20.03.26 		230'303
Adecco N
16:45:42 / 21.05.26 		15.830 2.13% 15.940
16:14 		15.600
09:08 		24.88
07.01.26 		14.550
15.05.26 		437'986
Adval Tech N
15:29:34 / 21.05.26 		41.20 0.98% 42.80
09:17 		41.20
12:39 		44.00
20.05.26 		31.80
06.03.26 		74
Aevis Victoria N
15:09:21 / 21.05.26 		13.350 1.14% 13.450
12:30 		13.300
11:01 		14.000
09.03.26 		12.600
02.04.26 		312
Alcon N
16:45:37 / 21.05.26 		53.44 0.87% 53.74
09:37 		52.76
15:33 		68.34
26.02.26 		47.80
11.05.26 		636'875
Allreal N
16:41:49 / 21.05.26 		209.50 -0.24% 211.00
10:29 		209.00
09:01 		238.50
27.02.26 		199.80
05.01.26 		9'707
Also N
16:44:07 / 21.05.26 		174.20 -1.25% 176.60
09:05 		172.60
13:51 		217.00
05.01.26 		133.40
17.02.26 		10'268
Amrize N
16:45:32 / 21.05.26 		39.31 0.72% 39.60
10:16 		38.78
15:33 		51.34
25.02.26 		37.78
20.05.26 		541'678
ams-OSRAM I
16:45:01 / 21.05.26 		20.40 1.39% 20.40
16:44 		19.460
09:29 		20.40
21.05.26 		7.350
09.03.26 		229'674
APG SGA N
16:31:09 / 21.05.26 		182.50 0.00% 184.00
10:19 		181.00
09:40 		217.00
16.01.26 		176.00
28.04.26 		336
Arbonia N
16:31:52 / 21.05.26 		4.040 1.89% 4.100
09:01 		3.915
09:10 		5.750
13.02.26 		3.855
20.05.26 		19'055
ARYZTA N
16:42:11 / 21.05.26 		56.80 0.89% 57.70
10:45 		56.00
09:06 		64.70
10.04.26 		48.30
21.01.26 		13'941
Ascom N
16:38:19 / 21.05.26 		5.790 -0.69% 5.920
10:08 		5.730
09:01 		6.320
17.04.26 		3.550
13.01.26 		69'271
Asmallworld N
10:29:33 / 21.05.26 		0.6300 -0.79% 0.6300
10:29 		0.5750
09:01 		0.7300
15.01.26 		0.5600
01.04.26 		592

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:45 / 21.05.26
13'456.80 0.43%
Eurozone 50
17:00 / 21.05.26
618.84 0.14%
L&S Dax
17:00 / 21.05.26
24'710.50 -0.22%
S&P 500 (ETF SPY)
16:45 / 21.05.26
738.60 -0.36%
VSMI Vola-Index
16:45 / 21.05.26
17.796 -3.30%
EUR/CHF
17:00 / 21.05.26
0.9145 -0.08%
USD/CHF
17:00 / 21.05.26
0.7889 0.24%
Gold 1 Uz
17:00 / 21.05.26
4'509.04 -0.79%
Rohöl Brent
17:00 / 21.05.26
107.58 2.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:45 / 21.05.26
13'456.80 0.43%

Top 5zur Gesamtübersicht

Sika N
16:45 / 21.05.26
143.05 2.14%
Kühne + Nagel N
16:45 / 21.05.26
175.70 1.41%
Givaudan N
16:43 / 21.05.26
2'830.00 1.40%
Geberit N
16:45 / 21.05.26
506.80 1.28%
ABB N
16:45 / 21.05.26
82.16 1.01%

Flop 5zur Gesamtübersicht

Swiss Re N
16:45 / 21.05.26
121.75 -3.18%
Partners N
16:45 / 21.05.26
905.20 -0.48%
Swisscom N
16:43 / 21.05.26
683.50 -0.36%
Zurich Insurance N
16:45 / 21.05.26
572.20 -0.21%
Richemont N
16:45 / 21.05.26
157.15 -0.06%
NAME INTRADAY KURS +/-%
SPI
16:45 / 21.05.26
19'009.90 0.31%

Top 5zur Gesamtübersicht

WISeKey N
16:43 / 21.05.26
15.680 11.84%
HT5 N
16:41 / 21.05.26
4.850 10.73%
Relief Therapeutics N
16:43 / 21.05.26
0.4600 6.98%
Curatis Holding N
14:29 / 21.05.26
24.00 4.80%
Gurit Hldg N
16:40 / 21.05.26
39.40 4.51%

Flop 5zur Gesamtübersicht

Varia US Prop N
16:22 / 21.05.26
12.500 -8.09%
GAM N
16:44 / 21.05.26
0.0642 -6.96%
Temenos N
16:45 / 21.05.26
67.45 -5.40%
Santhera Pharm Hl N
16:38 / 21.05.26
16.280 -4.35%
Burckhardt N
16:41 / 21.05.26
497.50 -4.33%
NAME INTRADAY KURS +/-%
SLI
16:45 / 21.05.26
2'144.05 0.33%

Top 5zur Gesamtübersicht

Sika N
16:45 / 21.05.26
143.05 2.14%
Straumann N
16:45 / 21.05.26
89.74 1.72%
Kühne + Nagel N
16:45 / 21.05.26
175.70 1.41%
Givaudan N
16:43 / 21.05.26
2'830.00 1.40%
Geberit N
16:45 / 21.05.26
506.80 1.28%

Flop 5zur Gesamtübersicht

Swiss Re N
16:45 / 21.05.26
121.75 -3.18%
Helvetia Baloise N
16:45 / 21.05.26
215.20 -1.01%
Sandoz Group N
16:45 / 21.05.26
65.54 -0.52%
Partners N
16:45 / 21.05.26
905.20 -0.48%
Swisscom N
16:43 / 21.05.26
683.50 -0.36%
NAME INTRADAY KURS +/-%
SMIM
16:45 / 21.05.26
3'002.61 -0.05%

Top 5zur Gesamtübersicht

Georg Fischer N
16:43 / 21.05.26
42.66 2.40%
Adecco N
16:45 / 21.05.26
15.830 2.13%
Straumann N
16:45 / 21.05.26
89.74 1.72%
Flughafen Zürich N
16:42 / 21.05.26
227.60 1.52%
Belimo N
16:41 / 21.05.26
775.50 1.44%

Flop 5zur Gesamtübersicht

Temenos N
16:45 / 21.05.26
67.45 -5.40%
DocMorris N
16:40 / 21.05.26
6.665 -3.55%
Accelleron N
16:43 / 21.05.26
77.95 -3.11%
Barry Callebaut N
16:45 / 21.05.26
1'219.00 -1.14%
SIG Group N
16:42 / 21.05.26
11.900 -1.08%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 INFICON Holding AG Verk. 0.16 160.00
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
19.05.26 Amrize Ltd Kauf 0.62 38.78
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
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