×

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
  • 20.08.2026 - 17:40:00
  • 20'199.27
  • -0.12%
  • -23.76
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:19 / 20.08.26
75.10 0.00% 0.00 0.0000 0.0000 127'196
Cham Swiss Properties N
17:30:19 / 20.08.26
24.10 0.42% 0.10 24.00 24.10 7'045
DSM Firmenich N
17:30:19 / 20.08.26
84.10 1.82% 1.50 80.00 86.00 91'469
EPIC Suisse N
17:30:19 / 20.08.26
84.20 -0.47% -0.40 84.00 84.20 555
Relief Therapeutics N
17:30:29 / 20.08.26
0.1898 -8.97% -0.02 0.0000 0.1870 1'587'561
Skan N
17:35:39 / 20.08.26
63.20 0.80% 0.50 61.50 0.0000 114'709
StarragTornos N
17:35:29 / 20.08.26
34.60 0.00% 0.00 33.50 34.90 247
Sunrise N
17:39:29 / 20.08.26
42.04 1.59% 0.66 42.90 42.50 178'677
V-Zug N
17:30:19 / 20.08.26
41.25 0.73% 0.30 40.20 42.00 1'516
Vetropack N
17:30:19 / 20.08.26
17.320 0.00% 0.00 17.120 0.0000 16'394
WISeKey N
17:30:19 / 20.08.26
10.560 1.54% 0.16 10.300 10.880 6'347
ABB N
17:39:33 / 20.08.26
79.60 -0.97% -0.78 0.0000 0.0000 1'479'346
Addex N
17:30:19 / 20.08.26
0.0414 1.97% 0.00 0.0400 0.0416 35'187
Adecco N
17:30:19 / 20.08.26
23.50 -1.34% -0.32 23.16 0.0000 334'113
Adval Tech N
16:00:18 / 20.08.26
43.00 -2.27% -1.00 32.00 44.00 74
Aevis Victoria N
17:30:19 / 20.08.26
12.850 0.00% 0.00 12.700 12.850 1'686
Alcon N
17:33:30 / 20.08.26
59.28 -0.17% -0.10 0.0000 0.0000 595'637
Allreal N
17:30:19 / 20.08.26
203.00 1.50% 3.00 202.00 205.00 21'276
Also N
17:30:19 / 20.08.26
186.60 -1.48% -2.80 185.60 0.0000 11'359
Amrize N
17:30:19 / 20.08.26
36.43 -0.05% -0.02 0.0000 36.45 1'561'055
ams-OSRAM I
17:30:19 / 20.08.26
17.330 -2.80% -0.50 17.000 18.000 388'664
APG SGA N
17:30:19 / 20.08.26
200.00 0.25% 0.50 197.00 202.00 2'017
Arbonia N
17:30:19 / 20.08.26
3.930 0.51% 0.02 3.880 4.045 20'958
ARYZTA N
17:30:19 / 20.08.26
42.45 -5.03% -2.25 42.75 41.90 359'733
Ascom N
17:30:19 / 20.08.26
5.330 -0.19% -0.01 5.300 5.600 46'638
SPI
20'199.27
-0.12%
ABB N
79.60
-0.97%
Accelleron N
75.10
0.00%
Addex N
0.04
1.97%
Adecco N
23.50
-1.34%
Adval Tech N
43.00
-2.27%
Aevis Victoria N
12.85
0.00%
Alcon N
59.28
-0.17%
Allreal N
203.00
1.50%
Also N
186.60
-1.48%
Amrize N
36.43
-0.05%
ams-OSRAM I
17.33
-2.80%
APG SGA N
200.00
0.25%
Arbonia N
3.93
0.51%
ARYZTA N
42.45
-5.03%
Ascom N
5.33
-0.19%
Asmallworld N
0.58
-0.85%
Autoneum N
124.80
-0.32%
Avolta N
48.22
1.26%
Bachem N-B-
77.40
1.04%
Pierer Mobility
27.55
-4.67%
Barry Callebaut N
1'118.00
0.99%
Basilea N
65.60
4.96%
BB Biotech N
55.10
-0.72%
BC Jura N
79.50
5.30%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Centiel N
17:30:19 / 20.08.26 		6.980 336.17% 1'500.00% -1.69% 6.73% 43.62% 320.48% -71.97%
EvoNext Hldgs N
17:30:19 / 20.08.26 		2.410 196.30% 166.67% 17.56% 9.55% 75.91% 120.09% -40.00%
Gurit Hldg N
17:30:19 / 20.08.26 		28.80 149.57% 88.82% -2.70% -17.00% -25.39% 99.45% -65.55%
ams-OSRAM I
17:30:19 / 20.08.26 		17.330 127.13% 200.37% -11.49% 5.09% -15.55% 78.11% -43.19%
Pierer Mobility
17:35:46 / 20.08.26 		27.55 106.72% 47.75% -16.39% 48.44% 54.60% 77.74% -60.14%
Perrot Duval I
16:22:09 / 20.08.26 		83.00 84.44% 38.33% 3.11% 61.17% 78.88% 48.21% 0.61%
LEM N
17:30:19 / 20.08.26 		503.00 78.31% -29.01% -13.57% 26.54% 8.06% -6.68% -73.11%
Clariant N
17:34:00 / 20.08.26 		10.720 69.25% 25.80% 0.28% 47.46% 39.56% 37.86% -8.51%
PolyPeptide N
17:30:19 / 20.08.26 		43.95 68.58% 54.93% -0.11% 0.34% 13.86% 57.81% 76.28%
MCH N
17:30:19 / 20.08.26 		6.100 68.33% 52.26% 0.33% 0.00% 38.64% 75.79% 44.29%
DocMorris N
17:30:19 / 20.08.26 		10.320 68.07% -24.35% 8.12% 0.98% 48.70% 53.91% -66.29%
INFICON HLDG N
17:30:19 / 20.08.26 		165.20 67.00% 59.27% -9.53% 1.98% 2.74% 74.63% 62.72%
Curatis Holding N
17:35:40 / 20.08.26 		19.900 66.25% 53.46% 7.28% -15.32% -18.44% 80.09% -44.34%
VAT N
17:30:19 / 20.08.26 		605.00 57.66% 77.48% -7.21% -6.58% 0.80% 124.07% 76.55%
Comet N
17:30:19 / 20.08.26 		340.40 56.09% 41.33% -11.08% -5.18% -8.30% 89.74% 58.48%
OC Oerlikon N
17:30:19 / 20.08.26 		4.960 55.23% 43.02% -1.98% 5.76% 30.18% 67.57% 22.86%
Leonteq N
17:30:19 / 20.08.26 		21.35 52.19% 5.62% 21.86% 35.99% 46.43% 26.63% -46.81%
Tecan N
17:30:19 / 20.08.26 		197.00 48.79% -5.63% 1.03% 9.75% 28.59% 14.40% -44.19%
Bossard N
17:31:20 / 20.08.26 		225.00 44.32% 18.32% -1.75% -4.26% 30.81% 37.36% 12.16%
Ems-Chemie N
17:30:19 / 20.08.26 		770.00 41.67% 27.31% -3.02% -1.85% 9.30% 24.39% 19.04%
Ascom N
17:30:19 / 20.08.26 		5.330 39.79% 28.37% -3.62% 1.72% -10.87% 25.86% -53.57%
LLB N
17:38:47 / 20.08.26 		114.40 39.14% 65.86% 3.06% 0.35% 15.56% 33.02% 91.15%
Schweiter Techn N
17:30:19 / 20.08.26 		348.00 38.54% -15.13% -0.57% 14.66% 18.17% 8.07% -41.09%
Vontobel N
17:30:19 / 20.08.26 		90.00 38.41% 39.94% 0.56% 13.78% 30.62% 47.06% 60.65%
Idorsia N
17:30:19 / 20.08.26 		5.600 36.08% 604.38% -10.97% -7.82% 17.01% 130.45% 4.14%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:19 / 20.08.26 		75.10 0.00% 75.90
09:03 		74.20
14:54 		90.50
07.05.26 		61.65
13.01.26 		127'196
Cham Swiss Properties N
17:30:19 / 20.08.26 		24.10 0.42% 24.10
09:52 		23.90
09:45 		27.50
05.03.26 		22.80
13.07.26 		7'045
DSM Firmenich N
17:30:19 / 20.08.26 		84.10 1.82% 84.10
17:30 		82.60
14:39 		88.70
10.08.26 		60.30
08.06.26 		91'469
EPIC Suisse N
17:30:19 / 20.08.26 		84.20 -0.47% 84.20
12:28 		83.80
13:10 		92.20
16.04.26 		81.60
24.06.26 		555
Relief Therapeutics N
17:30:29 / 20.08.26 		0.1898 -8.97% 0.2150
09:01 		0.1866
16:44 		1.866
05.01.26 		0.1518
23.07.26 		1'587'561
Skan N
17:35:39 / 20.08.26 		63.20 0.80% 65.30
13:07 		62.20
09:17 		65.30
20.08.26 		35.75
24.03.26 		114'709
StarragTornos N
17:35:29 / 20.08.26 		34.60 0.00% 34.60
09:01 		33.60
14:00 		37.50
07.08.26 		29.10
22.01.26 		247
Sunrise N
17:39:29 / 20.08.26 		42.04 1.59% 42.34
16:25 		41.42
13:09 		50.40
02.03.26 		38.70
02.07.26 		178'677
V-Zug N
17:30:19 / 20.08.26 		41.25 0.73% 41.50
10:17 		40.90
14:52 		44.40
09.01.26 		35.50
23.03.26 		1'516
Vetropack N
17:30:19 / 20.08.26 		17.320 0.00% 17.780
09:16 		17.100
09:32 		25.20
13.02.26 		17.100
19.08.26 		16'394
WISeKey N
17:30:19 / 20.08.26 		10.560 1.54% 10.880
12:09 		10.300
16:19 		16.500
27.05.26 		9.080
30.03.26 		6'347
ABB N
17:39:33 / 20.08.26 		79.60 -0.97% 80.66
09:42 		79.42
16:03 		89.14
22.06.26 		58.76
20.01.26 		1'479'346
Addex N
17:30:19 / 20.08.26 		0.0414 1.97% 0.0414
09:01 		0.0392
09:01 		0.0588
14.01.26 		0.0336
20.03.26 		35'187
Adecco N
17:30:19 / 20.08.26 		23.50 -1.34% 23.80
09:28 		23.40
11:11 		24.88
07.01.26 		14.540
26.06.26 		334'113
Adval Tech N
16:00:18 / 20.08.26 		43.00 -2.27% 43.20
16:00 		43.00
16:00 		47.60
25.06.26 		31.80
06.03.26 		74
Aevis Victoria N
17:30:19 / 20.08.26 		12.850 0.00% 12.850
09:01 		12.650
10:38 		14.000
09.03.26 		12.100
13.07.26 		1'686
Alcon N
17:33:30 / 20.08.26 		59.28 -0.17% 59.68
14:09 		59.06
16:38 		68.34
26.02.26 		47.80
11.05.26 		595'637
Allreal N
17:30:19 / 20.08.26 		203.00 1.50% 204.00
12:14 		199.80
09:08 		238.50
27.02.26 		199.60
19.08.26 		21'276
Also N
17:30:19 / 20.08.26 		186.60 -1.48% 190.20
09:37 		186.40
15:37 		217.00
05.01.26 		133.40
17.02.26 		11'359
Amrize N
17:30:19 / 20.08.26 		36.43 -0.05% 36.77
11:24 		35.84
15:30 		51.34
25.02.26 		35.84
20.08.26 		1'561'055
ams-OSRAM I
17:30:19 / 20.08.26 		17.330 -2.80% 17.920
09:01 		16.950
16:04 		23.82
26.05.26 		7.350
09.03.26 		388'664
APG SGA N
17:30:19 / 20.08.26 		200.00 0.25% 201.00
13:17 		199.00
09:01 		217.00
16.01.26 		176.00
28.04.26 		2'017
Arbonia N
17:30:19 / 20.08.26 		3.930 0.51% 3.940
09:36 		3.885
09:36 		5.750
13.02.26 		3.500
22.06.26 		20'958
ARYZTA N
17:30:19 / 20.08.26 		42.45 -5.03% 42.75
10:55 		40.90
09:16 		64.70
10.04.26 		40.90
20.08.26 		359'733
Ascom N
17:30:19 / 20.08.26 		5.330 -0.19% 5.360
09:21 		5.290
11:36 		6.800
08.07.26 		3.550
13.01.26 		46'638

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.08.26
14'368.16 -0.13%
Eurozone 50
17:30 / 20.08.26
657.88 -0.33%
L&S Dax
22:56 / 20.08.26
25'956.00 -0.52%
S&P 500 (ETF SPY)
22:15 / 20.08.26
762.60 0.21%
VSMI Vola-Index
17:20 / 20.08.26
13.708 -1.23%
EUR/CHF
22:57 / 20.08.26
0.9348 0.40%
USD/CHF
22:56 / 20.08.26
0.8003 0.38%
Gold 1 Uz
22:56 / 20.08.26
4'519.36 -0.08%
Rohöl Brent
22:56 / 20.08.26
93.19 1.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.08.26
14'368.16 -0.13%

Top 5zur Gesamtübersicht

Givaudan N
17:30 / 20.08.26
3'259.00 2.07%
Roche PS
17:37 / 20.08.26
371.80 1.20%
Lonza N
17:30 / 20.08.26
585.80 1.14%
Geberit N
17:33 / 20.08.26
571.60 0.95%
Kühne + Nagel N
17:30 / 20.08.26
213.40 0.47%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 20.08.26
76.42 -4.83%
Richemont N
17:34 / 20.08.26
182.95 -1.35%
Swiss Re N
17:32 / 20.08.26
138.30 -1.32%
ABB N
17:39 / 20.08.26
79.60 -0.97%
Sika N
17:33 / 20.08.26
183.95 -0.65%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.08.26
20'199.27 -0.12%

Top 5zur Gesamtübersicht

Centiel N
17:30 / 20.08.26
6.980 6.40%
BC Jura N
17:30 / 20.08.26
79.50 5.30%
Basilea N
17:30 / 20.08.26
65.60 4.96%
Orior N
17:30 / 20.08.26
15.660 3.85%
DocMorris N
17:30 / 20.08.26
10.320 3.20%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.08.26
5.000 -14.53%
Relief Therapeutics N
17:30 / 20.08.26
0.1898 -8.97%
Montana Aero N
17:30 / 20.08.26
24.50 -5.95%
ARYZTA N
17:30 / 20.08.26
42.45 -5.03%
Logitech N
17:39 / 20.08.26
76.42 -4.83%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.08.26
2'299.21 -0.20%

Top 5zur Gesamtübersicht

Givaudan N
17:30 / 20.08.26
3'259.00 2.07%
Schindler PS
17:30 / 20.08.26
257.60 1.34%
Roche PS
17:37 / 20.08.26
371.80 1.20%
Lonza N
17:30 / 20.08.26
585.80 1.14%
Geberit N
17:33 / 20.08.26
571.60 0.95%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 20.08.26
76.42 -4.83%
Helvetia Baloise N
17:30 / 20.08.26
208.20 -1.51%
Richemont N
17:34 / 20.08.26
182.95 -1.35%
Swiss Re N
17:32 / 20.08.26
138.30 -1.32%
Straumann N
17:32 / 20.08.26
96.02 -1.23%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.08.26
3'139.81 -0.12%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:30 / 20.08.26
38.62 2.49%
Galenica N
17:30 / 20.08.26
82.70 2.35%
Swiss Prime Site N
17:30 / 20.08.26
127.20 1.84%
Sunrise N
17:39 / 20.08.26
42.04 1.59%
Schindler N
17:30 / 20.08.26
253.00 1.40%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:30 / 20.08.26
208.20 -1.51%
Clariant N
17:34 / 20.08.26
10.720 -1.47%
Adecco N
17:30 / 20.08.26
23.50 -1.34%
Straumann N
17:32 / 20.08.26
96.02 -1.23%
Lindt N
17:30 / 20.08.26
93'000.00 -1.17%

Management Transaktionen

Titel Typ Mio. Kurs
20.08.26 Lonza Group AG Verk. 0.49 581.19
20.08.26 Swiss Re AG Verk. 0.77 137.32
20.08.26 Swiss Re AG Verk. 0.11 137.27
19.08.26 CPH Group AG Verk. 0.60 60.00
19.08.26 Autoneum Holding AG Verk. 0.12 125.00
19.08.26 Galenica AG Verk. 0.16 80.63
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.07 13.26
19.08.26 nebag ag Kauf 0.06 6.52
19.08.26 Cicor Technologies Ltd. Verk. 0.04 131.00
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.14 59.03
Mr Market

Die Zweifel an Aryzta wachsen

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026