×

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
  • 19.05.2026 - 10:54:00
  • 18'916.17
  • 1.07%
  • 199.62
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
10:50:36 / 19.05.26
85.15 1.19% 1.00 85.00 85.15 23'399
Cham Swiss Properties N
09:14:15 / 19.05.26
24.00 0.00% 0.00 23.90 24.00 258
EPIC Suisse N
10:46:59 / 19.05.26
83.20 1.22% 1.00 83.20 83.40 6'206
Relief Therapeutics N
10:20:19 / 19.05.26
0.4000 1.78% 0.01 0.4000 0.4045 20'727
Skan N
10:49:35 / 19.05.26
46.45 2.20% 1.00 46.35 46.65 2'265
StarragTornos N
09:23:56 / 19.05.26
31.70 -0.31% -0.10 31.10 31.70 516
Sunrise N
10:52:36 / 19.05.26
43.42 0.56% 0.24 43.40 43.46 42'592
V-Zug N
10:03:41 / 19.05.26
38.70 0.52% 0.20 38.50 38.85 342
Vetropack N
10:00:17 / 19.05.26
20.25 -0.25% -0.05 20.30 20.65 81
WISeKey N
10:54:17 / 19.05.26
13.260 -3.91% -0.54 13.260 13.480 2'937
ABB N
10:54:35 / 19.05.26
81.10 0.05% 0.04 81.08 81.12 380'427
Addex N
09:01:05 / 19.05.26
0.0474 0.00% 0.00 0.0444 0.0472 1
Adecco N
10:53:29 / 19.05.26
15.310 -0.97% -0.15 15.290 15.320 382'969
Adval Tech N
08:58:23 / 19.05.26
37.00 -7.50% -3.00 37.20 40.00
Aevis Victoria N
10:49:48 / 19.05.26
13.400 1.90% 0.25 13.350 13.450 496
Alcon N
10:54:30 / 19.05.26
52.62 2.33% 1.20 52.62 52.64 248'828
Allreal N
10:52:32 / 19.05.26
207.50 0.24% 0.50 207.00 208.00 5'412
Also N
10:50:46 / 19.05.26
177.80 2.42% 4.20 177.60 178.00 2'878
Amrize N
10:54:01 / 19.05.26
39.21 1.19% 0.46 39.20 39.22 174'782
ams-OSRAM I
10:52:06 / 19.05.26
19.410 3.30% 0.62 19.400 19.500 214'534
APG SGA N
09:30:17 / 19.05.26
181.00 0.28% 0.50 180.50 181.50 99
Arbonia N
10:52:48 / 19.05.26
4.080 -0.12% -0.01 4.040 4.090 26'660
ARYZTA N
10:54:04 / 19.05.26
58.10 0.52% 0.30 57.90 58.10 2'297
Ascom N
10:10:37 / 19.05.26
5.640 -0.70% -0.04 5.610 5.650 12'994
Asmallworld N
08:45:32 / 19.05.26
0.5800 -4.13% -0.03 0.5800 0.6150
SPI
18'916.17
1.07%
ABB N
81.10
0.05%
Accelleron N
85.15
1.19%
Addex N
0.05
0.00%
Adecco N
15.31
-0.97%
Adval Tech N
37.00
-7.50%
Aevis Victoria N
13.40
1.90%
Alcon N
52.62
2.33%
Allreal N
207.50
0.24%
Also N
177.80
2.42%
Amrize N
39.21
1.19%
ams-OSRAM I
19.41
3.30%
APG SGA N
181.00
0.28%
Arbonia N
4.08
-0.12%
ARYZTA N
58.10
0.52%
Ascom N
5.64
-0.70%
Asmallworld N
0.58
-4.13%
Autoneum N
116.80
0.00%
Avolta N
45.56
1.61%
Bachem N-B-
78.25
2.42%
Barry Callebaut N
1'226.00
1.57%
Basilea N
53.60
0.37%
BB Biotech N
43.40
1.05%
BC Jura N
97.50
-1.52%
BC Vaudoise Rg
117.20
0.09%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Gurit Hldg N
10:50:11 / 19.05.26 		38.20 218.26% 140.79% 11.70% -0.78% 37.91% 149.67% -59.51%
HT5 N
10:50:35 / 19.05.26 		4.190 171.94% 897.56% 6.35% -0.24% 93.98% 165.53% -79.34%
ams-OSRAM I
10:52:06 / 19.05.26 		19.410 139.36% 216.54% 11.55% 54.91% 121.20% 157.09% -42.25%
Huber+Suhner N
10:54:00 / 19.05.26 		274.00 91.64% 273.99% -1.08% 22.32% 47.79% 244.22% 270.49%
Curatis Holding N
10:30:31 / 19.05.26 		22.30 83.33% 69.23% -3.04% -8.61% 23.89% 106.48% -59.08%
EvoNext Hldgs N
09:01:05 / 19.05.26 		1.340 65.43% 48.89% 34.00% 47.25% 48.56% 22.37% -90.29%
R&S Group Hldg N-A
10:38:38 / 19.05.26 		25.42 57.77% 33.83% 0.47% -6.68% 9.57% 11.49% 157.32%
INFICON HLDG N
10:44:12 / 19.05.26 		154.40 54.25% 47.10% 2.39% 23.72% 27.18% 54.55% 58.58%
VAT N
10:53:16 / 19.05.26 		589.40 52.06% 71.18% 1.38% 1.27% 11.17% 89.70% 82.75%
Comet N
10:54:31 / 19.05.26 		339.60 48.98% 34.89% 3.54% 11.49% 12.75% 46.63% 45.23%
Ascom N
10:10:37 / 19.05.26 		5.640 48.69% 36.54% 4.83% -6.00% 11.90% 66.13% -35.82%
BC Jura N
10:49:32 / 19.05.26 		97.50 45.59% 76.79% -1.02% -8.02% 26.62% 58.54% 85.05%
PolyPeptide N
10:48:25 / 19.05.26 		38.20 41.95% 30.46% 1.33% 9.14% 54.66% 96.30% 47.37%
Calida N
10:34:40 / 19.05.26 		16.980 41.34% -29.25% -0.82% 0.35% 35.41% -3.41% -58.36%
Orell Füssli N
10:33:55 / 19.05.26 		168.00 38.49% 114.94% -1.47% 4.35% 28.24% 70.39% 113.82%
ABB N
10:54:35 / 19.05.26 		81.10 36.88% 65.19% -0.07% 9.30% 14.84% 69.52% 144.89%
Accelleron N
10:50:36 / 19.05.26 		85.15 36.72% 80.19% 0.83% 4.48% 16.40% 72.16% 263.97%
Santhera Pharm Hl N
10:48:32 / 19.05.26 		16.840 33.81% 22.00% -2.66% -1.52% 4.47% 27.77% 165.51%
Bque Cant Geneve Rg
10:53:40 / 19.05.26 		32.00 30.08% 25.49% -0.62% -10.11% 2.56% 32.78% 62.44%
Bachem N-B-
10:53:22 / 19.05.26 		78.25 27.55% 31.95% 1.36% 12.67% 37.40% 49.62% -21.20%
Sensirion N
10:49:18 / 19.05.26 		80.80 26.62% 40.79% 9.19% 14.29% 43.77% 14.45% -18.41%
Pierer Mobility
08:50:00 / 19.05.26 		17.500 25.18% -10.53% 4.79% 6.45% 9.79% -12.32% -76.60%
MCH N
09:58:15 / 19.05.26 		4.420 22.50% 10.80% 0.45% 4.74% 1.38% 26.29% -4.55%
Burkhalter N
10:24:48 / 19.05.26 		172.80 21.97% 87.91% -3.57% -7.99% 9.78% 36.06% 74.49%
Ems-Chemie N
10:54:08 / 19.05.26 		661.00 20.29% 8.09% -0.23% -0.83% 3.36% 5.76% -8.89%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
10:50:36 / 19.05.26 		85.15 1.19% 85.50
10:05 		83.75
09:01 		90.50
07.05.26 		61.65
13.01.26 		23'399
Cham Swiss Properties N
09:14:15 / 19.05.26 		24.00 0.00% 24.00
09:14 		23.90
09:01 		27.50
05.03.26 		23.20
05.01.26 		258
EPIC Suisse N
10:46:59 / 19.05.26 		83.20 1.22% 83.20
10:44 		82.20
09:30 		92.20
16.04.26 		82.00
15.05.26 		6'206
Relief Therapeutics N
10:20:19 / 19.05.26 		0.4000 1.78% 0.4050
09:01 		0.3905
09:16 		1.866
05.01.26 		0.2510
13.04.26 		20'727
Skan N
10:49:35 / 19.05.26 		46.45 2.20% 46.55
09:20 		44.70
09:01 		61.40
23.01.26 		35.75
24.03.26 		2'265
StarragTornos N
09:23:56 / 19.05.26 		31.70 -0.31% 31.80
09:01 		31.70
09:23 		35.80
17.04.26 		29.10
22.01.26 		516
Sunrise N
10:52:36 / 19.05.26 		43.42 0.56% 43.50
10:24 		42.78
09:08 		50.40
02.03.26 		39.32
21.01.26 		42'592
V-Zug N
10:03:41 / 19.05.26 		38.70 0.52% 39.00
09:01 		38.50
09:03 		44.40
09.01.26 		35.50
23.03.26 		342
Vetropack N
10:00:17 / 19.05.26 		20.25 -0.25% 20.25
10:00 		20.00
09:01 		25.20
13.02.26 		18.800
11.03.26 		81
WISeKey N
10:54:17 / 19.05.26 		13.260 -3.91% 13.660
09:43 		13.260
10:54 		15.760
13.01.26 		9.080
30.03.26 		2'937
ABB N
10:54:35 / 19.05.26 		81.10 0.05% 81.84
10:04 		80.30
09:01 		83.70
12.05.26 		58.76
20.01.26 		380'427
Addex N
09:01:05 / 19.05.26 		0.0474 0.00% 0.0474
09:01 		0.0474
09:01 		0.0588
14.01.26 		0.0336
20.03.26 		1
Adecco N
10:53:29 / 19.05.26 		15.310 -0.97% 15.480
10:43 		15.000
09:06 		24.88
07.01.26 		14.550
15.05.26 		382'969
Adval Tech N
08:58:23 / 19.05.26 		37.00 -7.50% 41.40
05.01.26 		31.80
06.03.26 		157
Aevis Victoria N
10:49:48 / 19.05.26 		13.400 1.90% 13.400
10:49 		13.200
10:14 		14.000
09.03.26 		12.600
02.04.26 		496
Alcon N
10:54:30 / 19.05.26 		52.62 2.33% 52.72
09:50 		52.02
09:01 		68.34
26.02.26 		47.80
11.05.26 		248'828
Allreal N
10:52:32 / 19.05.26 		207.50 0.24% 208.50
09:07 		206.00
09:01 		238.50
27.02.26 		199.80
05.01.26 		5'412
Also N
10:50:46 / 19.05.26 		177.80 2.42% 178.00
10:00 		175.00
09:01 		217.00
05.01.26 		133.40
17.02.26 		2'878
Amrize N
10:54:01 / 19.05.26 		39.21 1.19% 39.33
09:49 		38.98
09:16 		51.34
25.02.26 		37.89
18.05.26 		174'782
ams-OSRAM I
10:52:06 / 19.05.26 		19.410 3.30% 19.900
09:16 		19.010
09:17 		20.26
18.05.26 		7.350
09.03.26 		214'534
APG SGA N
09:30:17 / 19.05.26 		181.00 0.28% 181.50
09:10 		180.00
09:01 		217.00
16.01.26 		176.00
28.04.26 		99
Arbonia N
10:52:48 / 19.05.26 		4.080 -0.12% 4.205
09:01 		3.995
10:44 		5.750
13.02.26 		3.910
20.03.26 		26'660
ARYZTA N
10:54:04 / 19.05.26 		58.10 0.52% 58.40
09:15 		57.40
09:04 		64.70
10.04.26 		48.30
21.01.26 		2'297
Ascom N
10:10:37 / 19.05.26 		5.640 -0.70% 5.660
09:27 		5.590
09:28 		6.320
17.04.26 		3.550
13.01.26 		12'994
Asmallworld N
08:45:32 / 19.05.26 		0.5800 -4.13% 0.7300
15.01.26 		0.5600
01.04.26 		346

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:54 / 19.05.26
13'382.39 1.07%
Eurozone 50
11:09 / 19.05.26
609.39 1.15%
L&S Dax
11:09 / 19.05.26
24'642.00 1.11%
S&P 500 (ETF SPY)
02:04 / 19.05.26
738.65 -0.07%
VSMI Vola-Index
10:54 / 19.05.26
18.923 -2.59%
EUR/CHF
11:09 / 19.05.26
0.9147 0.06%
USD/CHF
11:09 / 19.05.26
0.7871 0.36%
Gold 1 Uz
11:09 / 19.05.26
4'539.35 -0.61%
Rohöl Brent
11:09 / 19.05.26
110.44 1.07%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:54 / 19.05.26
13'382.39 1.07%

Top 5zur Gesamtübersicht

Lonza N
10:54 / 19.05.26
484.80 3.52%
Partners N
10:54 / 19.05.26
915.20 2.62%
Alcon N
10:54 / 19.05.26
52.62 2.33%
Nestlé N
10:54 / 19.05.26
79.48 1.58%
Roche PS
10:53 / 19.05.26
326.20 1.40%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
10:53 / 19.05.26
173.80 -0.06%
ABB N
10:54 / 19.05.26
81.10 0.05%
Swiss Life N
10:54 / 19.05.26
860.80 0.07%
Geberit N
10:54 / 19.05.26
503.80 0.16%
Zurich Insurance N
10:54 / 19.05.26
575.80 0.42%
NAME INTRADAY KURS +/-%
SPI
10:54 / 19.05.26
18'916.17 1.07%

Top 5zur Gesamtübersicht

Edisun N
10:34 / 19.05.26
68.40 8.23%
LEM N
10:51 / 19.05.26
326.50 4.82%
Gurit Hldg N
10:50 / 19.05.26
38.20 4.37%
Tecan N
10:52 / 19.05.26
141.60 3.66%
Sensirion N
10:49 / 19.05.26
80.80 3.59%

Flop 5zur Gesamtübersicht

GAM N
09:40 / 19.05.26
0.0700 -4.11%
Lastminute.com N
10:48 / 19.05.26
12.000 -4.00%
WISeKey N
10:54 / 19.05.26
13.260 -3.91%
Feintool N
09:49 / 19.05.26
9.080 -3.20%
Carlo Gavazzi N
09:16 / 19.05.26
152.00 -2.25%
NAME INTRADAY KURS +/-%
SLI
10:54 / 19.05.26
2'130.71 1.12%

Top 5zur Gesamtübersicht

Lonza N
10:54 / 19.05.26
484.80 3.52%
Partners N
10:54 / 19.05.26
915.20 2.62%
Alcon N
10:54 / 19.05.26
52.62 2.33%
Galderma Group N
10:54 / 19.05.26
156.15 1.89%
Nestlé N
10:54 / 19.05.26
79.48 1.58%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
10:53 / 19.05.26
173.80 -0.06%
ABB N
10:54 / 19.05.26
81.10 0.05%
Swiss Life N
10:54 / 19.05.26
860.80 0.07%
Geberit N
10:54 / 19.05.26
503.80 0.16%
Zurich Insurance N
10:54 / 19.05.26
575.80 0.42%
NAME INTRADAY KURS +/-%
SMIM
10:54 / 19.05.26
2'992.63 1.06%

Top 5zur Gesamtübersicht

Temenos N
10:54 / 19.05.26
73.75 3.51%
Swissquote N
10:53 / 19.05.26
405.80 3.10%
Medacta N
10:54 / 19.05.26
142.40 2.74%
Galderma Group N
10:54 / 19.05.26
156.15 1.89%
Avolta N
10:51 / 19.05.26
45.56 1.61%

Flop 5zur Gesamtübersicht

Adecco N
10:53 / 19.05.26
15.310 -0.97%
DocMorris N
10:44 / 19.05.26
7.065 -0.63%
Clariant N
10:51 / 19.05.26
7.615 -0.52%
Swiss Prime Site N
10:53 / 19.05.26
131.00 0.23%
VAT N
10:53 / 19.05.26
589.40 0.44%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
18.05.26 Holcim Ltd Kauf 0.14 70.59
15.05.26 Alpine Select AG Kauf 0.02 9.30
15.05.26 Roche Holding AG Kauf 0.09 93'720.00
15.05.26 Medacta Group SA Verk. 0.03 137.60
15.05.26 Roche Holding AG Kauf 0.20 199'980.00
15.05.26 CPH Group AG Kauf 0.00 59.77
15.05.26 Stadler Rail AG Verk. 0.11 22.32
15.05.26 Peach Property Group AG Kauf 0.00 4.86
Mr Market

Sartorius wird durch den Einstieg von Elliott spannend für Anleger

Der Laborausrüster hatte bislang geduldige Grossaktionäre. Etwas mehr Druck durch den umtriebigen US-Hedgefonds dürfte der Rendite guttun. Dazu kommt die Hoffnung auf eine Belebung des Geschäfts.

18.05.2026