×

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
  • 27.05.2026 - 17:40:00
  • 19'229.80
  • 0.70%
  • 133.27
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:32:09 / 27.05.26
80.40 -0.62% -0.50 80.00 0.0000 119'672
Cham Swiss Properties N
17:31:20 / 27.05.26
24.40 -0.81% -0.20 24.20 24.70 8'839
EPIC Suisse N
17:31:20 / 27.05.26
83.80 -0.24% -0.20 83.60 84.00 2'501
Relief Therapeutics N
17:37:43 / 27.05.26
0.3780 -7.24% -0.03 0.3800 0.3800 1'713'103
Skan N
17:31:20 / 27.05.26
53.30 7.89% 3.90 51.70 53.80 30'352
StarragTornos N
17:31:20 / 27.05.26
31.90 0.00% 0.00 31.70 33.50 1'114
Sunrise N
17:31:20 / 27.05.26
42.90 0.94% 0.40 0.0000 43.56 260'479
V-Zug N
17:31:20 / 27.05.26
40.05 0.13% 0.05 39.20 40.90 1'243
Vetropack N
17:31:20 / 27.05.26
19.640 -1.50% -0.30 19.600 21.20 10'053
WISeKey N
17:31:20 / 27.05.26
15.740 1.29% 0.20 15.200 16.420 17'329
ABB N
17:31:49 / 27.05.26
83.68 -1.46% -1.24 84.00 84.00 1'826'596
Addex N
17:31:20 / 27.05.26
0.0460 -2.95% 0.00 0.0450 0.0460 1'002
Adecco N
17:32:09 / 27.05.26
16.060 1.90% 0.30 16.060 16.220 895'334
Adval Tech N
17:31:20 / 27.05.26
44.00 -0.45% -0.20 39.60 44.00 91
Aevis Victoria N
17:31:20 / 27.05.26
12.800 -2.29% -0.30 13.000 13.000 2'270
Alcon N
17:32:09 / 27.05.26
52.76 -0.49% -0.26 0.0000 0.0000 1'276'643
Allreal N
17:31:20 / 27.05.26
205.00 0.00% 0.00 205.00 207.50 23'301
Also N
17:31:20 / 27.05.26
176.20 -0.45% -0.80 180.00 177.00 11'613
Amrize N
17:35:33 / 27.05.26
41.53 4.77% 1.89 41.53 0.0000 1'085'113
ams-OSRAM I
17:31:20 / 27.05.26
20.56 -7.64% -1.70 20.52 0.0000 627'317
APG SGA N
17:31:20 / 27.05.26
180.50 1.12% 2.00 178.50 178.50 4'709
Arbonia N
17:31:20 / 27.05.26
4.050 1.63% 0.07 3.880 4.140 57'411
ARYZTA N
17:31:20 / 27.05.26
61.80 3.69% 2.20 0.0000 61.90 57'393
Ascom N
17:31:20 / 27.05.26
5.890 -1.34% -0.08 5.660 6.000 111'597
Asmallworld N
17:31:20 / 27.05.26
0.5750 -4.17% -0.03 0.5600 0.6000
SPI
19'229.80
0.70%
ABB N
83.68
-1.46%
Accelleron N
80.40
-0.62%
Addex N
0.05
-2.95%
Adecco N
16.06
1.90%
Adval Tech N
44.00
-0.45%
Aevis Victoria N
12.80
-2.29%
Alcon N
52.76
-0.49%
Allreal N
205.00
0.00%
Also N
176.20
-0.45%
Amrize N
41.53
4.77%
ams-OSRAM I
20.56
-7.64%
APG SGA N
180.50
1.12%
Arbonia N
4.05
1.63%
ARYZTA N
61.80
3.69%
Ascom N
5.89
-1.34%
Asmallworld N
0.58
-4.17%
Autoneum N
121.80
2.53%
Avolta N
47.72
0.97%
Bachem N-B-
80.55
1.07%
Barry Callebaut N
1'216.00
2.27%
Basilea N
53.50
-0.19%
BB Biotech N
44.45
0.34%
BC Jura N
98.00
-1.51%
BC Vaudoise Rg
118.70
1.11%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
HT5 N
17:31:20 / 27.05.26 		5.060 247.07% 1'173.17% 15.53% 39.78% 121.93% 253.85% -73.77%
Gurit Hldg N
17:31:20 / 27.05.26 		38.10 233.04% 151.97% 1.06% 6.42% 57.11% 101.80% -56.43%
ams-OSRAM I
17:31:20 / 27.05.26 		20.56 183.57% 275.00% 2.19% 70.20% 152.27% 155.40% -37.47%
Curatis Holding N
17:31:20 / 27.05.26 		23.60 103.33% 87.69% 3.06% -4.84% 31.11% 117.51% -53.84%
Huber+Suhner N
17:31:20 / 27.05.26 		264.00 88.54% 267.92% 2.52% 18.39% 47.49% 235.45% 270.42%
R&S Group Hldg N-A
17:31:20 / 27.05.26 		26.72 67.38% 41.98% 5.11% 3.57% 15.67% 10.19% 170.20%
INFICON HLDG N
17:31:20 / 27.05.26 		163.20 63.97% 56.37% 0.74% 13.65% 38.31% 67.04% 59.45%
VAT N
17:33:40 / 27.05.26 		604.60 59.83% 79.93% 0.03% 4.39% 12.50% 90.85% 65.81%
Comet N
17:39:34 / 27.05.26 		367.80 57.07% 42.21% 5.51% 22.19% 27.89% 61.88% 42.85%
Ascom N
17:31:20 / 27.05.26 		5.890 56.28% 43.51% 1.03% 12.84% 19.47% 58.55% -36.56%
EvoNext Hldgs N
17:12:27 / 27.05.26 		1.325 56.17% 40.56% 1.92% 28.64% 43.71% 9.05% -90.63%
PolyPeptide N
17:31:20 / 27.05.26 		37.45 46.55% 34.68% -2.35% 1.08% 48.61% 84.03% 59.51%
BC Jura N
17:31:20 / 27.05.26 		98.00 46.32% 77.68% 3.70% -6.67% 27.27% 63.33% 84.26%
Calida N
17:31:20 / 27.05.26 		17.360 45.88% -26.98% 2.60% 9.73% 41.60% 5.21% -55.79%
ABB N
17:31:49 / 27.05.26 		83.68 43.40% 73.06% 2.88% 9.13% 23.13% 76.91% 151.99%
Orell Füssli N
17:31:20 / 27.05.26 		162.50 39.33% 116.23% -4.69% -0.91% 23.11% 71.05% 117.93%
LEM N
17:31:20 / 27.05.26 		448.00 38.81% -44.74% 34.74% 49.83% 50.34% -38.96% -79.00%
Bque Cant Geneve Rg
17:31:20 / 27.05.26 		33.90 36.18% 31.37% 2.73% -4.51% 5.94% 40.08% 67.92%
Pierer Mobility
17:31:20 / 27.05.26 		18.180 34.19% -4.09% 2.48% 15.50% 21.36% 7.19% -74.75%
Sensirion N
17:31:20 / 27.05.26 		80.00 33.60% 48.56% 0.38% 18.69% 44.93% 11.73% -11.60%
Bachem N-B-
17:31:20 / 27.05.26 		80.55 33.06% 37.65% 2.68% 18.37% 37.81% 59.03% -14.76%
Accelleron N
17:32:09 / 27.05.26 		80.40 31.44% 73.23% -0.06% -4.23% 12.53% 66.39% 263.43%
Santhera Pharm Hl N
17:31:22 / 27.05.26 		15.720 26.98% 15.77% -7.64% -12.96% -3.44% 24.96% 115.05%
MCH N
17:31:20 / 27.05.26 		4.550 25.00% 13.07% 6.06% 3.41% 10.98% 13.75% -4.66%
Ems-Chemie N
17:31:20 / 27.05.26 		698.00 24.84% 12.18% 4.49% 5.44% 12.49% 12.58% -2.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:32:09 / 27.05.26 		80.40 -0.62% 81.90
09:01 		79.75
16:33 		90.50
07.05.26 		61.65
13.01.26 		119'672
Cham Swiss Properties N
17:31:20 / 27.05.26 		24.40 -0.81% 24.70
10:30 		24.30
15:25 		27.50
05.03.26 		23.20
05.01.26 		8'839
EPIC Suisse N
17:31:20 / 27.05.26 		83.80 -0.24% 84.40
16:00 		83.80
14:18 		92.20
16.04.26 		82.00
15.05.26 		2'501
Relief Therapeutics N
17:37:43 / 27.05.26 		0.3780 -7.24% 0.4325
09:50 		0.3700
16:49 		1.866
05.01.26 		0.2510
13.04.26 		1'713'103
Skan N
17:31:20 / 27.05.26 		53.30 7.89% 53.80
12:16 		50.00
09:01 		61.40
23.01.26 		35.75
24.03.26 		30'352
StarragTornos N
17:31:20 / 27.05.26 		31.90 0.00% 32.70
15:06 		31.80
10:38 		35.80
17.04.26 		29.10
22.01.26 		1'114
Sunrise N
17:31:20 / 27.05.26 		42.90 0.94% 43.26
16:44 		42.34
11:07 		50.40
02.03.26 		39.32
21.01.26 		260'479
V-Zug N
17:31:20 / 27.05.26 		40.05 0.13% 40.05
17:31 		39.50
09:42 		44.40
09.01.26 		35.50
23.03.26 		1'243
Vetropack N
17:31:20 / 27.05.26 		19.640 -1.50% 20.35
11:09 		19.640
17:19 		25.20
13.02.26 		18.800
11.03.26 		10'053
WISeKey N
17:31:20 / 27.05.26 		15.740 1.29% 16.500
14:02 		15.380
15:48 		16.500
27.05.26 		9.080
30.03.26 		17'329
ABB N
17:31:49 / 27.05.26 		83.68 -1.46% 85.38
09:01 		82.60
16:33 		85.38
27.05.26 		58.76
20.01.26 		1'826'596
Addex N
17:31:20 / 27.05.26 		0.0460 -2.95% 0.0474
09:01 		0.0460
17:31 		0.0588
14.01.26 		0.0336
20.03.26 		1'002
Adecco N
17:32:09 / 27.05.26 		16.060 1.90% 16.230
15:46 		15.860
12:10 		24.88
07.01.26 		14.550
15.05.26 		895'334
Adval Tech N
17:31:20 / 27.05.26 		44.00 -0.45% 44.00
17:31 		44.00
17:31 		44.20
26.05.26 		31.80
06.03.26 		91
Aevis Victoria N
17:31:20 / 27.05.26 		12.800 -2.29% 13.000
09:01 		12.800
09:10 		14.000
09.03.26 		12.600
02.04.26 		2'270
Alcon N
17:32:09 / 27.05.26 		52.76 -0.49% 53.98
09:48 		52.56
16:41 		68.34
26.02.26 		47.80
11.05.26 		1'276'643
Allreal N
17:31:20 / 27.05.26 		205.00 0.00% 207.50
09:01 		203.50
11:31 		238.50
27.02.26 		199.80
05.01.26 		23'301
Also N
17:31:20 / 27.05.26 		176.20 -0.45% 179.60
09:05 		175.60
16:33 		217.00
05.01.26 		133.40
17.02.26 		11'613
Amrize N
17:35:33 / 27.05.26 		41.53 4.77% 41.77
17:17 		40.55
09:01 		51.34
25.02.26 		37.78
20.05.26 		1'085'113
ams-OSRAM I
17:31:20 / 27.05.26 		20.56 -7.64% 22.62
09:04 		20.44
16:35 		23.82
26.05.26 		7.350
09.03.26 		627'317
APG SGA N
17:31:20 / 27.05.26 		180.50 1.12% 183.50
15:44 		178.50
09:01 		217.00
16.01.26 		176.00
28.04.26 		4'709
Arbonia N
17:31:20 / 27.05.26 		4.050 1.63% 4.105
14:32 		3.950
09:01 		5.750
13.02.26 		3.855
20.05.26 		57'411
ARYZTA N
17:31:20 / 27.05.26 		61.80 3.69% 61.90
17:16 		59.30
09:50 		64.70
10.04.26 		48.30
21.01.26 		57'393
Ascom N
17:31:20 / 27.05.26 		5.890 -1.34% 6.050
09:20 		5.890
15:37 		6.320
17.04.26 		3.550
13.01.26 		111'597
Asmallworld N
17:31:20 / 27.05.26 		0.5750 -4.17% 0.7300
15.01.26 		0.5600
01.04.26 		572

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%
Eurozone 50
17:30 / 27.05.26
628.95 0.05%
L&S Dax
20:42 / 27.05.26
25'192.50 -0.13%
S&P 500 (ETF SPY)
20:27 / 27.05.26
750.80 0.03%
VSMI Vola-Index
17:20 / 27.05.26
15.366 -5.07%
EUR/CHF
20:42 / 27.05.26
0.9149 0.10%
USD/CHF
20:42 / 27.05.26
0.7869 0.11%
Gold 1 Uz
20:42 / 27.05.26
4'453.96 -1.19%
Rohöl Brent
20:42 / 27.05.26
92.50 -4.21%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%
Nestlé N
17:32 / 27.05.26
81.07 2.13%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
Logitech N
17:32 / 27.05.26
86.56 -0.69%
Alcon N
17:32 / 27.05.26
52.76 -0.49%
Kühne + Nagel N
17:31 / 27.05.26
176.60 -0.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.26
19'229.80 0.70%

Top 5zur Gesamtübersicht

Highlight I
13:40 / 27.05.26
6.400 10.34%
LEM N
17:31 / 27.05.26
448.00 9.40%
Skan N
17:31 / 27.05.26
53.30 7.89%
Idorsia N
17:31 / 27.05.26
4.486 6.25%
Richemont N
17:34 / 27.05.26
165.75 5.10%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 27.05.26
20.56 -7.64%
Relief Therapeutics N
17:37 / 27.05.26
0.3780 -7.24%
CF Tradition I
17:31 / 27.05.26
268.00 -4.80%
SoftwareOne N
17:34 / 27.05.26
8.020 -4.69%
Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 27.05.26
2'164.87 0.64%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%
ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 27.05.26
3'004.00 0.31%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 27.05.26
41.53 4.77%
The Swatch Group I
17:36 / 27.05.26
211.80 2.82%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Dottikon ES N
17:31 / 27.05.26
390.00 2.50%
Barry Callebaut N
17:31 / 27.05.26
1'216.00 2.27%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
Swissquote N
17:31 / 27.05.26
398.20 -3.49%
Temenos N
17:31 / 27.05.26
65.50 -2.82%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
27.05.26 Sandoz Group AG Verk. 0.46 64.78
27.05.26 Stadler Rail AG Kauf 0.06 58'334.00
27.05.26 EFG International AG Verk. 4.30 16.32
27.05.26 Stadler Rail AG Kauf 0.04 37'000.00
26.05.26 Kuros Biosciences Ltd. Verk. 0.14 19.29
26.05.26 Autoneum Holding AG Kauf 0.13 99.79
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Glarner Kantonalbank Kauf 0.01 23.07
26.05.26 dormakaba Holding AG Kauf 0.03 53.00
26.05.26 Mikron Holding AG Verk. 0.01 16.50
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