×

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
  • 28.05.2026 - 17:40:00
  • 19'084.30
  • -0.76%
  • -145.50
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:45 / 28.05.26
79.00 -1.74% -1.40 80.60 80.60 128'160
Cham Swiss Properties N
17:30:45 / 28.05.26
24.60 0.82% 0.20 24.50 24.80 9'124
EPIC Suisse N
17:30:45 / 28.05.26
83.60 -0.24% -0.20 83.60 84.00 1'857
Relief Therapeutics N
17:30:45 / 28.05.26
0.3765 -0.40% 0.00 0.3900 0.3900 1'398'699
Skan N
17:30:45 / 28.05.26
52.20 -2.06% -1.10 0.0000 53.00 29'816
StarragTornos N
17:30:45 / 28.05.26
32.00 0.31% 0.10 31.70 33.50 261
Sunrise N
17:30:45 / 28.05.26
43.00 0.23% 0.10 42.70 43.26 182'765
V-Zug N
17:30:45 / 28.05.26
40.50 1.12% 0.45 40.00 40.80 932
Vetropack N
17:30:45 / 28.05.26
19.580 -0.31% -0.06 19.500 21.00 12'641
WISeKey N
17:30:45 / 28.05.26
15.320 -2.67% -0.42 15.100 15.300 15'953
ABB N
17:38:40 / 28.05.26
83.44 -0.29% -0.24 84.00 0.0000 1'315'523
Addex N
16:30:27 / 28.05.26
0.0456 -0.87% 0.00 0.0420 0.0460 193'295
Adecco N
17:30:45 / 28.05.26
16.530 2.93% 0.47 0.0000 16.680 1'279'264
Adval Tech N
17:30:45 / 28.05.26
40.00 -9.09% -4.00 39.60 41.00
Aevis Victoria N
17:30:45 / 28.05.26
13.000 1.56% 0.20 12.800 13.000 2'548
Alcon N
17:38:40 / 28.05.26
51.72 -1.97% -1.04 0.0000 51.66 1'476'026
Allreal N
17:30:45 / 28.05.26
208.00 1.46% 3.00 200.00 219.50 49'541
Also N
17:30:45 / 28.05.26
178.00 1.02% 1.80 174.80 180.00 13'319
Amrize N
17:38:40 / 28.05.26
41.59 0.14% 0.06 41.40 41.40 730'376
ams-OSRAM I
17:30:45 / 28.05.26
20.52 -0.19% -0.04 20.10 20.50 513'764
APG SGA N
17:30:45 / 28.05.26
179.50 -0.55% -1.00 178.50 184.00 2'540
Arbonia N
17:30:45 / 28.05.26
4.055 0.12% 0.01 4.010 4.140 21'552
ARYZTA N
17:30:45 / 28.05.26
61.10 -1.13% -0.70 57.00 61.90 24'358
Ascom N
17:30:45 / 28.05.26
5.980 1.53% 0.09 6.100 6.100 104'617
Asmallworld N
10:37:15 / 28.05.26
0.6000 4.35% 0.03 0.5600 0.6400 333
SPI
19'084.30
-0.76%
83.44
-0.29%
79.00
-1.74%
0.05
-0.87%
16.53
2.93%
40.00
-9.09%
13.00
1.56%
51.72
-1.97%
208.00
1.46%
178.00
1.02%
41.59
0.14%
20.52
-0.19%
179.50
-0.55%
4.06
0.12%
61.10
-1.13%
5.98
1.53%
0.60
4.35%
120.40
-1.15%
47.88
0.34%
81.00
0.56%
1'215.00
-0.08%
52.50
-1.87%
44.50
0.11%
97.50
-0.51%
118.40
-0.25%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
HT5 N
17:30:45 / 28.05.26
4.860 236.44% 1'134.15% 0.83% 34.63% 113.16% 253.85% -74.57%
Gurit Hldg N
17:30:45 / 28.05.26
38.60 231.30% 150.66% -1.03% 4.04% 57.55% 101.80% -56.66%
ams-OSRAM I
17:30:45 / 28.05.26
20.52 161.91% 246.36% 0.59% 65.08% 154.43% 155.40% -42.24%
Curatis Holding N
16:57:45 / 28.05.26
24.40 96.67% 81.54% 3.83% 0.00% 31.18% 117.51% -55.36%
Huber+Suhner N
17:32:01 / 28.05.26
267.00 82.32% 255.80% 4.91% 17.88% 52.40% 235.45% 258.21%
R&S Group Hldg N-A
17:38:24 / 28.05.26
26.74 68.90% 43.27% 4.78% 2.22% 17.80% 10.19% 172.65%
INFICON HLDG N
17:30:45 / 28.05.26
160.80 65.18% 57.53% 0.63% 11.36% 38.38% 67.04% 60.63%
EvoNext Hldgs N
17:30:45 / 28.05.26
1.370 63.58% 47.22% 10.04% 39.80% 48.27% 9.05% -90.19%
Comet N
17:30:45 / 28.05.26
371.20 63.47% 48.01% 7.41% 20.91% 30.80% 61.88% 48.67%
VAT N
17:39:50 / 28.05.26
600.20 56.67% 76.37% 0.44% 2.95% 15.16% 90.85% 62.53%
Ascom N
17:30:45 / 28.05.26
5.980 54.19% 41.59% 4.00% 13.47% 26.03% 58.55% -37.41%
LEM N
17:30:45 / 28.05.26
465.50 51.86% -39.54% 37.72% 53.13% 55.17% -38.96% -77.03%
Calida N
17:30:45 / 28.05.26
17.360 45.88% -26.98% 0.35% 10.57% 39.33% 5.21% -55.79%
BC Jura N
10:24:25 / 28.05.26
97.50 44.12% 75.00% -0.51% -8.02% 23.42% 63.33% 81.48%
PolyPeptide N
17:30:45 / 28.05.26
38.60 43.49% 31.87% 0.39% 1.18% 55.33% 84.03% 56.17%
ABB N
17:38:40 / 28.05.26
83.44 41.30% 70.53% 1.48% 6.37% 25.32% 76.91% 148.31%
Bque Cant Geneve Rg
17:30:45 / 28.05.26
33.50 37.80% 32.94% 1.52% -6.42% 5.35% 40.08% 69.92%
Orell Füssli N
17:30:45 / 28.05.26
162.50 35.98% 111.04% -2.11% -1.52% 25.97% 71.05% 112.70%
Bachem N-B-
17:30:45 / 28.05.26
81.00 34.47% 39.12% 3.78% 14.41% 40.02% 59.03% -13.85%
Accelleron N
17:30:45 / 28.05.26
79.00 30.63% 72.16% 1.61% -5.50% 12.94% 66.39% 261.19%
Pierer Mobility
17:30:45 / 28.05.26
17.820 30.04% -7.06% 1.02% 12.93% 23.24% 7.19% -75.53%
Sensirion N
17:35:49 / 28.05.26
83.00 29.87% 44.40% 5.46% 23.15% 58.70% 11.73% -14.07%
Ems-Chemie N
17:30:45 / 28.05.26
704.50 27.02% 14.15% 5.15% 5.94% 13.26% 12.58% -1.27%
MCH N
16:09:49 / 28.05.26
4.400 26.39% 14.32% 2.56% 0.00% 7.32% 13.75% -3.60%
The Swatch Group I
17:33:26 / 28.05.26
214.10 25.88% 28.36% 6.15% 18.45% 22.87% 52.54% -24.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:45 / 28.05.26
79.00 -1.74% 81.40
09:06
78.75
16:05
90.50
07.05.26
61.65
13.01.26
128'160
Cham Swiss Properties N
17:30:45 / 28.05.26
24.60 0.82% 24.80
16:08
24.30
10:30
27.50
05.03.26
23.20
05.01.26
9'124
EPIC Suisse N
17:30:45 / 28.05.26
83.60 -0.24% 84.00
09:08
83.60
17:16
92.20
16.04.26
82.00
15.05.26
1'857
Relief Therapeutics N
17:30:45 / 28.05.26
0.3765 -0.40% 0.3915
09:12
0.3550
12:58
1.866
05.01.26
0.2510
13.04.26
1'398'699
Skan N
17:30:45 / 28.05.26
52.20 -2.06% 53.30
09:00
51.10
09:51
61.40
23.01.26
35.75
24.03.26
29'816
StarragTornos N
17:30:45 / 28.05.26
32.00 0.31% 32.40
13:10
31.80
11:00
35.80
17.04.26
29.10
22.01.26
261
Sunrise N
17:30:45 / 28.05.26
43.00 0.23% 43.36
12:28
42.72
09:35
50.40
02.03.26
39.32
21.01.26
182'765
V-Zug N
17:30:45 / 28.05.26
40.50 1.12% 40.50
09:00
39.80
14:14
44.40
09.01.26
35.50
23.03.26
932
Vetropack N
17:30:45 / 28.05.26
19.580 -0.31% 19.900
09:00
19.200
09:50
25.20
13.02.26
18.800
11.03.26
12'641
WISeKey N
17:30:45 / 28.05.26
15.320 -2.67% 16.240
09:00
15.000
15:47
16.500
27.05.26
9.080
30.03.26
15'953
ABB N
17:38:40 / 28.05.26
83.44 -0.29% 84.22
09:17
82.70
16:05
85.38
27.05.26
58.76
20.01.26
1'315'523
Addex N
16:30:27 / 28.05.26
0.0456 -0.87% 0.0460
09:00
0.0420
12:40
0.0588
14.01.26
0.0336
20.03.26
193'295
Adecco N
17:30:45 / 28.05.26
16.530 2.93% 16.630
16:54
16.000
09:35
24.88
07.01.26
14.550
15.05.26
1'279'264
Adval Tech N
17:30:45 / 28.05.26
40.00 -9.09% 44.20
26.05.26
31.80
06.03.26
91
Aevis Victoria N
17:30:45 / 28.05.26
13.000 1.56% 13.000
09:00
12.800
14:21
14.000
09.03.26
12.600
02.04.26
2'548
Alcon N
17:38:40 / 28.05.26
51.72 -1.97% 52.18
09:00
51.40
15:29
68.34
26.02.26
47.80
11.05.26
1'476'026
Allreal N
17:30:45 / 28.05.26
208.00 1.46% 208.00
14:15
204.00
09:00
238.50
27.02.26
199.80
05.01.26
49'541
Also N
17:30:45 / 28.05.26
178.00 1.02% 178.60
16:13
175.80
09:00
217.00
05.01.26
133.40
17.02.26
13'319
Amrize N
17:38:40 / 28.05.26
41.59 0.14% 42.01
09:01
41.13
15:49
51.34
25.02.26
37.78
20.05.26
730'376
ams-OSRAM I
17:30:45 / 28.05.26
20.52 -0.19% 21.16
12:22
20.10
16:04
23.82
26.05.26
7.350
09.03.26
513'764
APG SGA N
17:30:45 / 28.05.26
179.50 -0.55% 181.50
11:54
179.00
09:00
217.00
16.01.26
176.00
28.04.26
2'540
Arbonia N
17:30:45 / 28.05.26
4.055 0.12% 4.105
16:30
4.010
09:00
5.750
13.02.26
3.855
20.05.26
21'552
ARYZTA N
17:30:45 / 28.05.26
61.10 -1.13% 61.90
10:20
60.70
09:39
64.70
10.04.26
48.30
21.01.26
24'358
Ascom N
17:30:45 / 28.05.26
5.980 1.53% 6.070
14:22
5.810
09:52
6.320
17.04.26
3.550
13.01.26
104'617
Asmallworld N
10:37:15 / 28.05.26
0.6000 4.35% 0.6000
10:37
0.6000
10:37
0.7300
15.01.26
0.5600
01.04.26
333

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 28.05.26
13'504.76 -0.90%
Eurozone 50
17:30 / 28.05.26
626.58 -0.38%
L&S Dax
19:57 / 28.05.26
25'126.00 -0.41%
S&P 500 (ETF SPY)
19:43 / 28.05.26
754.50 0.54%
VSMI Vola-Index
17:20 / 28.05.26
15.372 0.04%
EUR/CHF
19:58 / 28.05.26
0.9133 -0.17%
USD/CHF
19:58 / 28.05.26
0.7836 -0.40%
Gold 1 Uz
19:58 / 28.05.26
4'508.85 1.14%
Rohöl Brent
19:58 / 28.05.26
92.37 -0.63%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 28.05.26
13'504.76 -0.90%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:38 / 28.05.26
179.10 1.42%
Logitech N
17:38 / 28.05.26
87.72 1.34%
Lonza N
17:33 / 28.05.26
502.20 1.09%
Amrize N
17:38 / 28.05.26
41.59 0.14%
Richemont N
17:38 / 28.05.26
165.50 -0.15%

Flop 5zur Gesamtübersicht

Partners N
17:38 / 28.05.26
833.00 -2.46%
Swiss Life N
17:30 / 28.05.26
849.40 -2.41%
Zurich Insurance N
17:39 / 28.05.26
555.40 -2.22%
Alcon N
17:38 / 28.05.26
51.72 -1.97%
Nestlé N
17:39 / 28.05.26
79.83 -1.53%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.05.26
19'084.30 -0.76%

Top 5zur Gesamtübersicht

SHL Telemedicine N
15:49 / 28.05.26
1.065 9.79%
Idorsia N
17:32 / 28.05.26
4.786 6.69%
Feintool N
17:30 / 28.05.26
10.500 5.00%
LEM N
17:30 / 28.05.26
465.50 3.91%
SMGH N
17:30 / 28.05.26
28.90 3.77%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 28.05.26
5.800 -9.38%
Carlo Gavazzi N
17:30 / 28.05.26
151.00 -4.13%
HT5 N
17:30 / 28.05.26
4.860 -3.95%
GAM N
17:30 / 28.05.26
0.0600 -3.85%
IVF Hartmann N
17:30 / 28.05.26
120.50 -3.60%
NAME INTRADAY KURS +/-%
SLI
17:30 / 28.05.26
2'147.18 -0.82%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:38 / 28.05.26
179.10 1.42%
Logitech N
17:38 / 28.05.26
87.72 1.34%
Sandoz Group N
17:30 / 28.05.26
65.32 1.24%
Lonza N
17:33 / 28.05.26
502.20 1.09%
Amrize N
17:38 / 28.05.26
41.59 0.14%

Flop 5zur Gesamtübersicht

Partners N
17:38 / 28.05.26
833.00 -2.46%
Swiss Life N
17:30 / 28.05.26
849.40 -2.41%
Julius Bär N
17:34 / 28.05.26
62.82 -2.24%
Zurich Insurance N
17:39 / 28.05.26
555.40 -2.22%
Sonova N
17:30 / 28.05.26
205.60 -2.10%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 28.05.26
2'989.95 -0.47%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 28.05.26
6.940 3.12%
Adecco N
17:30 / 28.05.26
16.530 2.93%
Sandoz Group N
17:30 / 28.05.26
65.32 1.24%
SIG Group N
17:30 / 28.05.26
11.890 1.11%
The Swatch Group I
17:33 / 28.05.26
214.10 1.09%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 28.05.26
62.82 -2.24%
Medacta N
17:30 / 28.05.26
139.80 -2.24%
Sonova N
17:30 / 28.05.26
205.60 -2.10%
Helvetia Baloise N
17:34 / 28.05.26
202.60 -1.94%
Accelleron N
17:30 / 28.05.26
79.00 -1.74%

Management Transaktionen

Titel Typ Mio. Kurs
28.05.26 nebag ag Kauf 0.02 6.15
27.05.26 Autoneum Holding AG Kauf 0.34 102.29

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