×

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%
ABB N
83.44
-0.29%
Accelleron N
79.00
-1.74%
Addex N
0.05
-0.87%
Adecco N
16.53
2.93%
Adval Tech N
40.00
-9.09%
Aevis Victoria N
13.00
1.56%
Alcon N
51.72
-1.97%
Allreal N
208.00
1.46%
Also N
178.00
1.02%
Amrize N
41.59
0.14%
ams-OSRAM I
20.52
-0.19%
APG SGA N
179.50
-0.55%
Arbonia N
4.06
0.12%
ARYZTA N
61.10
-1.13%
Ascom N
5.98
1.53%
Asmallworld N
0.60
4.35%
Autoneum N
120.40
-1.15%
Avolta N
47.88
0.34%
Bachem N-B-
81.00
0.56%
Barry Callebaut N
1'215.00
-0.08%
Basilea N
52.50
-1.87%
BB Biotech N
44.50
0.11%
BC Jura N
97.50
-0.51%
BC Vaudoise Rg
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
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