×

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 - 17:40:00
  • 18'973.12
  • 0.12%
  • 22.45
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:31:52 / 21.05.26
77.75 -3.36% -2.70 0.0000 0.0000
Cham Swiss Properties N
17:31:52 / 21.05.26
24.10 -1.23% -0.30 24.10 0.0000
EPIC Suisse N
17:31:52 / 21.05.26
83.40 -0.48% -0.40 83.40 84.00
Relief Therapeutics N
17:33:24 / 21.05.26
0.4740 10.23% 0.04 0.4740 0.0000
Skan N
17:31:52 / 21.05.26
47.60 1.71% 0.80 48.00 48.25
StarragTornos N
17:36:52 / 21.05.26
32.50 3.50% 1.10 31.10 0.0000
Sunrise N
17:31:52 / 21.05.26
42.72 -1.43% -0.62 0.0000 0.0000
V-Zug N
17:31:52 / 21.05.26
39.00 0.00% 0.00 39.00 39.00
Vetropack N
17:31:52 / 21.05.26
19.500 -0.41% -0.08 19.400 21.20
WISeKey N
17:31:52 / 21.05.26
15.500 10.56% 1.48 0.0000 0.0000
ABB N
17:34:40 / 21.05.26
82.22 1.08% 0.88 0.0000 0.0000
Addex N
17:31:52 / 21.05.26
0.0450 -2.17% 0.00 0.0450 0.0470
Adecco N
17:34:19 / 21.05.26
15.660 1.03% 0.16 0.0000 15.950
Adval Tech N
17:37:00 / 21.05.26
42.80 4.90% 2.00 39.60 44.00
Aevis Victoria N
17:31:52 / 21.05.26
13.300 0.76% 0.10 13.200 13.600
Alcon N
17:33:37 / 21.05.26
53.20 0.42% 0.22 0.0000 0.0000
Allreal N
17:31:52 / 21.05.26
207.00 -1.43% -3.00 205.00 211.00
Also N
17:31:52 / 21.05.26
173.00 -1.93% -3.40 173.00 177.60
Amrize N
17:39:56 / 21.05.26
39.10 0.18% 0.07 0.0000 39.80
ams-OSRAM I
17:32:23 / 21.05.26
20.40 1.39% 0.28 0.0000 20.50
APG SGA N
17:31:52 / 21.05.26
181.00 -0.82% -1.50 181.00 184.50
Arbonia N
17:31:52 / 21.05.26
4.035 1.77% 0.07 4.000 4.095
ARYZTA N
17:31:52 / 21.05.26
56.40 0.18% 0.10 0.0000 57.80
Ascom N
17:31:52 / 21.05.26
5.750 -1.37% -0.08 5.520 5.920
Asmallworld N
17:31:52 / 21.05.26
0.6000 -5.51% -0.04 0.5500 0.6000
SPI
18'973.12
0.12%
82.22
1.08%
77.75
-3.36%
0.05
-2.17%
15.66
1.03%
42.80
4.90%
13.30
0.76%
53.20
0.42%
207.00
-1.43%
173.00
-1.93%
39.10
0.18%
20.40
1.39%
181.00
-0.82%
4.04
1.77%
56.40
0.18%
5.75
-1.37%
0.60
-5.51%
113.40
-1.22%
46.08
-0.04%
78.05
-0.51%
1'207.00
-2.11%
53.40
-0.93%
44.05
-0.11%
98.00
3.70%
118.80
0.25%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
17:31:52 / 21.05.26
39.00 227.83% 148.03% 10.23% 5.41% 50.29% 150.64% -58.16%
HT5 N
17:31:52 / 21.05.26
4.820 191.22% 968.29% 7.88% 23.59% 125.23% 235.65% -77.99%
ams-OSRAM I
17:32:23 / 21.05.26
20.40 156.31% 238.95% 7.14% 62.29% 135.16% 163.91% -43.00%
Curatis Holding N
17:07:19 / 21.05.26
23.50 90.83% 76.15% -4.58% -4.08% 29.83% 123.81% -58.10%
Huber+Suhner N
17:31:52 / 21.05.26
254.50 77.83% 247.04% -10.28% 12.61% 40.30% 222.56% 241.06%
INFICON HLDG N
17:32:03 / 21.05.26
159.80 63.97% 56.37% 4.79% 23.11% 33.61% 61.09% 66.50%
R&S Group Hldg N-A
17:31:52 / 21.05.26
25.52 60.68% 36.30% -3.49% -7.33% 10.72% 9.29% 162.06%
EvoNext Hldgs N
17:31:52 / 21.05.26
1.245 60.49% 44.44% 9.70% 24.50% 36.81% 15.81% -90.51%
VAT N
17:31:52 / 21.05.26
597.60 56.62% 76.31% 1.99% 1.49% 10.71% 92.59% 80.04%
Comet N
17:31:52 / 21.05.26
345.60 54.93% 40.28% 1.40% 11.77% 15.82% 53.46% 42.99%
Ascom N
17:31:52 / 21.05.26
5.750 52.62% 40.14% 8.97% 3.23% 15.69% 72.41% -36.70%
PolyPeptide N
17:31:52 / 21.05.26
38.45 46.93% 35.04% 1.32% 11.61% 53.80% 107.84% 58.47%
Orell Füssli N
17:31:52 / 21.05.26
166.00 42.68% 121.43% 2.10% 1.53% 26.24% 71.13% 119.15%
Calida N
17:32:43 / 21.05.26
17.300 42.18% -28.83% -1.05% 6.66% 34.11% -1.59% -58.31%
BC Jura N
17:31:52 / 21.05.26
98.00 38.97% 68.75% -4.06% -4.85% 27.27% 53.66% 73.39%
ABB N
17:34:40 / 21.05.26
82.22 37.35% 65.76% -1.83% 5.28% 15.74% 73.72% 140.01%
Santhera Pharm Hl N
17:31:52 / 21.05.26
16.080 35.08% 23.15% -3.30% -3.13% -2.55% 30.94% 174.07%
Bque Cant Geneve Rg
17:31:52 / 21.05.26
33.00 34.15% 29.41% 2.80% -7.04% 3.45% 36.93% 71.43%
Bachem N-B-
17:31:52 / 21.05.26
78.05 30.97% 35.49% 2.15% 15.37% 33.30% 57.68% -17.20%
Accelleron N
17:31:52 / 21.05.26
77.75 30.71% 72.27% -7.26% -9.80% 7.61% 60.77% 242.63%
Sensirion N
17:31:52 / 21.05.26
78.70 29.38% 43.86% 0.63% 13.07% 40.54% 14.06% -15.66%
Pierer Mobility
17:31:52 / 21.05.26
17.640 26.90% -9.30% 0.57% 3.76% 12.21% 1.38% -76.19%
Zuger KB N
17:31:52 / 21.05.26
10'600.00 23.87% 32.89% 3.79% -7.42% 7.72% 23.26% 41.84%
Burkhalter N
17:31:52 / 21.05.26
169.40 23.40% 90.11% -3.78% -10.94% 6.54% 32.55% 83.26%
Ems-Chemie N
17:31:52 / 21.05.26
670.00 21.57% 9.24% 0.23% 0.22% 6.60% 8.59% -7.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:31:52 / 21.05.26
77.75 -3.36% 80.90
09:04
77.70
16:20
90.50
07.05.26
61.65
13.01.26
232'913
Cham Swiss Properties N
17:31:52 / 21.05.26
24.10 -1.23% 24.50
13:56
24.10
17:31
27.50
05.03.26
23.20
05.01.26
9'797
EPIC Suisse N
17:31:52 / 21.05.26
83.40 -0.48% 84.00
09:01
83.40
17:31
92.20
16.04.26
82.00
15.05.26
1'410
Relief Therapeutics N
17:33:24 / 21.05.26
0.4740 10.23% 0.4800
13:35
0.4050
09:15
1.866
05.01.26
0.2510
13.04.26
1'715'033
Skan N
17:31:52 / 21.05.26
47.60 1.71% 48.10
11:44
46.90
10:04
61.40
23.01.26
35.75
24.03.26
19'292
StarragTornos N
17:36:52 / 21.05.26
32.50 3.50% 32.50
17:36
31.60
14:35
35.80
17.04.26
29.10
22.01.26
137
Sunrise N
17:31:52 / 21.05.26
42.72 -1.43% 43.66
10:22
42.72
17:31
50.40
02.03.26
39.32
21.01.26
277'277
V-Zug N
17:31:52 / 21.05.26
39.00 0.00% 39.05
10:40
38.75
10:45
44.40
09.01.26
35.50
23.03.26
688
Vetropack N
17:31:52 / 21.05.26
19.500 -0.41% 20.25
15:06
19.480
09:01
25.20
13.02.26
18.800
11.03.26
19'206
WISeKey N
17:31:52 / 21.05.26
15.500 10.56% 16.000
16:07
13.700
10:06
16.000
21.05.26
9.080
30.03.26
48'437
ABB N
17:34:40 / 21.05.26
82.22 1.08% 82.44
15:54
81.26
12:41
83.70
12.05.26
58.76
20.01.26
1'794'057
Addex N
17:31:52 / 21.05.26
0.0450 -2.17% 0.0472
15:54
0.0450
09:03
0.0588
14.01.26
0.0336
20.03.26
234'147
Adecco N
17:34:19 / 21.05.26
15.660 1.03% 15.940
16:14
15.600
09:08
24.88
07.01.26
14.550
15.05.26
1'136'713
Adval Tech N
17:37:00 / 21.05.26
42.80 4.90% 42.80
09:17
41.20
12:39
44.00
20.05.26
31.80
06.03.26
477
Aevis Victoria N
17:31:52 / 21.05.26
13.300 0.76% 13.450
12:30
13.300
11:01
14.000
09.03.26
12.600
02.04.26
1'948
Alcon N
17:33:37 / 21.05.26
53.20 0.42% 53.74
09:37
52.76
15:33
68.34
26.02.26
47.80
11.05.26
1'209'317
Allreal N
17:31:52 / 21.05.26
207.00 -1.43% 211.00
10:29
207.00
17:31
238.50
27.02.26
199.80
05.01.26
33'246
Also N
17:31:52 / 21.05.26
173.00 -1.93% 176.60
09:05
172.60
13:51
217.00
05.01.26
133.40
17.02.26
21'739
Amrize N
17:39:56 / 21.05.26
39.10 0.18% 39.60
10:16
38.78
15:33
51.34
25.02.26
37.78
20.05.26
998'043
ams-OSRAM I
17:32:23 / 21.05.26
20.40 1.39% 20.48
17:01
19.460
09:29
20.48
21.05.26
7.350
09.03.26
572'789
APG SGA N
17:31:52 / 21.05.26
181.00 -0.82% 184.00
10:19
181.00
09:40
217.00
16.01.26
176.00
28.04.26
3'023
Arbonia N
17:31:52 / 21.05.26
4.035 1.77% 4.100
09:01
3.915
09:10
5.750
13.02.26
3.855
20.05.26
110'158
ARYZTA N
17:31:52 / 21.05.26
56.40 0.18% 57.70
10:45
56.00
09:06
64.70
10.04.26
48.30
21.01.26
48'758
Ascom N
17:31:52 / 21.05.26
5.750 -1.37% 5.920
10:08
5.730
09:01
6.320
17.04.26
3.550
13.01.26
107'553
Asmallworld N
17:31:52 / 21.05.26
0.6000 -5.51% 0.6300
10:29
0.5750
09:01
0.7300
15.01.26
0.5600
01.04.26
594

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%
Eurozone 50
17:30 / 21.05.26
618.24 0.05%
L&S Dax
22:59 / 21.05.26
24'851.00 0.35%
S&P 500 (ETF SPY)
23:05 / 21.05.26
742.72 1.02%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
00:03 / 22.05.26
0.9138 0.00%
USD/CHF
00:03 / 22.05.26
0.7866 -0.04%
Gold 1 Uz
23:51 / 21.05.26
4'545.23 0.00%
Rohöl Brent
22:59 / 21.05.26
104.91 -0.53%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%
Givaudan N
17:38 / 21.05.26
2'816.00 0.90%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Partners N
17:31 / 21.05.26
900.00 -1.06%
Swisscom N
17:31 / 21.05.26
680.00 -0.87%
Richemont N
17:31 / 21.05.26
156.65 -0.38%
Zurich Insurance N
17:31 / 21.05.26
572.60 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.05.26
18'973.12 0.12%

Top 5zur Gesamtübersicht

WISeKey N
17:31 / 21.05.26
15.500 10.56%
Relief Therapeutics N
17:33 / 21.05.26
0.4740 10.23%
HT5 N
17:31 / 21.05.26
4.820 10.05%
Adval Tech N
17:37 / 21.05.26
42.80 4.90%
BC Jura N
17:31 / 21.05.26
98.00 3.70%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
Santhera Pharm Hl N
17:31 / 21.05.26
16.080 -5.52%
Asmallworld N
17:31 / 21.05.26
0.6000 -5.51%
Burckhardt N
17:31 / 21.05.26
493.00 -5.19%
Newron Pharma N
17:31 / 21.05.26
13.840 -5.08%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.05.26
2'139.40 0.11%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
Straumann N
17:31 / 21.05.26
89.28 1.20%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Helvetia Baloise N
17:39 / 21.05.26
213.40 -1.84%
VAT N
17:31 / 21.05.26
597.60 -1.13%
Sandoz Group N
17:31 / 21.05.26
65.16 -1.09%
Schindler PS
17:31 / 21.05.26
260.00 -1.07%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.05.26
2'984.24 -0.66%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 21.05.26
42.48 1.97%
Flughafen Zürich N
17:31 / 21.05.26
227.20 1.34%
Belimo N
17:31 / 21.05.26
774.50 1.31%
Straumann N
17:31 / 21.05.26
89.28 1.20%
Adecco N
17:34 / 21.05.26
15.660 1.03%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
DocMorris N
17:31 / 21.05.26
6.620 -4.20%
Accelleron N
17:31 / 21.05.26
77.75 -3.36%
SIG Group N
17:31 / 21.05.26
11.760 -2.24%
Barry Callebaut N
17:31 / 21.05.26
1'207.00 -2.11%

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 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
19.05.26 Forbo Holding AG Kauf 0.14 720.00
18.05.26 Holcim Ltd Kauf 0.14 70.59
18.05.26 Zurich Insurance Group AG Verk. 9.18 573.77

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