×

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
  • 18.05.2026 - 17:21:00
  • 18'715.32
  • 0.18%
  • 34.30
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
17:19:55 / 18.05.26
249.00 -1.39% -3.50 0.0000 0.0000 33'465
Schindler PS
17:19:55 / 18.05.26
260.00 -0.91% -2.40 0.0000 0.0000 147'997
Schlatter N
16:33:40 / 18.05.26
18.500 -2.63% -0.50 0.0000 18.600 2'930
Schweiter Techn N
17:16:29 / 18.05.26
278.00 0.00% 0.00 0.0000 0.0000 970
Sensirion N
17:19:47 / 18.05.26
78.40 -0.76% -0.60 0.0000 0.0000 17'388
SF Urban Immo N
17:14:40 / 18.05.26
100.00 -0.50% -0.50 0.0000 97.00 967
SFS N
17:16:47 / 18.05.26
122.80 0.00% 0.00 0.0000 0.0000 8'723
SGS Rg
17:19:54 / 18.05.26
86.46 0.86% 0.74 0.0000 0.0000 79'319
SHL Telemedicine N
17:19:50 / 18.05.26
0.9700 0.00% 0.00 0.0000 0.9420 2'576
Siegfried Hldg N
17:19:56 / 18.05.26
78.80 -0.13% -0.10 0.0000 0.0000 21'031
SIG Group N
17:19:35 / 18.05.26
11.920 0.34% 0.04 0.0000 0.0000 308'656
Sika N
17:19:55 / 18.05.26
139.55 0.76% 1.05 0.0000 0.0000 241'151
SMGH N
17:17:00 / 18.05.26
29.70 -0.34% -0.10 0.0000 0.0000 9'180
SNB N
17:19:53 / 18.05.26
3'400.00 -3.68% -130.00 0.0000 0.0000 35
SoftwareOne N
17:19:46 / 18.05.26
8.270 -0.24% -0.02 0.0000 0.0000 478'223
Sonova N
17:19:55 / 18.05.26
191.80 7.09% 12.70 0.0000 0.0000 116'649
SPI
17:21:00 / 18.05.26
18'715.32 0.18% 34.30
St.Galler KB N
17:19:46 / 18.05.26
607.00 0.50% 3.00 0.0000 0.0000 1'111
Stadler Rail N
17:19:50 / 18.05.26
22.64 -0.79% -0.18 0.0000 0.0000 37'585
Straumann N
17:19:41 / 18.05.26
84.46 1.00% 0.84 0.0000 0.0000 111'819
Sulzer N
17:17:26 / 18.05.26
147.70 0.41% 0.60 0.0000 0.0000 12'401
Swiss Life N
17:19:55 / 18.05.26
860.40 1.44% 12.20 0.0000 0.0000 41'108
Swiss Prime Site N
17:18:15 / 18.05.26
130.50 0.93% 1.20 0.0000 0.0000 23'591
Swiss Re N
17:19:55 / 18.05.26
124.80 2.76% 3.35 0.0000 0.0000 535'623
Swisscom N
17:19:55 / 18.05.26
682.50 0.96% 6.50 0.0000 0.0000 30'375
SFS N
122.80
0.00%
SGS Rg
86.46
0.86%
SHL Telemedicine N
0.97
0.00%
Siegfried Hldg N
78.80
-0.13%
SIG Group N
11.92
0.34%
Sika N
139.55
0.76%
Skan N
45.80
-1.29%
SMGH N
29.70
-0.34%
SNB N
3'400.00
-3.68%
SoftwareOne N
8.27
-0.24%
Sonova N
191.80
7.09%
Swiss Prime Site N
130.50
0.93%
St.Galler KB N
607.00
0.50%
Stadler Rail N
22.64
-0.79%
StarragTornos N
31.80
-2.15%
Straumann N
84.46
1.00%
Sulzer N
147.70
0.41%
Sunrise N
43.26
2.22%
Swiss Life N
860.40
1.44%
Swiss Re N
124.80
2.76%
Swisscom N
682.50
0.96%
Swissquote N
394.00
2.60%
Tecan N
137.20
1.86%
Temenos N
70.95
-0.70%
The Swatch Group N
40.05
1.26%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Jungfraubahn N
17:17:07 / 18.05.26 		251.00 -12.06% 44.54% -5.46% -11.62% -17.70% 28.45% 62.89%
Skan N
17:18:33 / 18.05.26 		45.80 -12.12% -39.11% -3.68% -5.76% -10.89% -36.03% -45.35%
Medartis N
17:16:22 / 18.05.26 		75.90 -12.13% 36.93% -0.52% -4.29% -16.32% 4.12% 7.34%
Molecular N
17:06:10 / 18.05.26 		2.920 -12.26% -26.85% -8.18% -16.57% -24.16% -10.43% -50.50%
Schindler PS
17:19:55 / 18.05.26 		260.00 -12.30% 4.79% -1.81% -5.32% -11.50% -14.75% 32.36%
Lonza N
17:19:55 / 18.05.26 		467.50 -12.72% -12.39% -2.97% -11.12% -10.20% -18.58% -19.68%
CPH N
17:17:08 / 18.05.26 		58.40 -13.29% -18.26% -2.34% -0.68% -8.75% -13.35% -6.42%
Xlife Sciences N
09:01:08 / 18.05.26 		21.50 -13.36% -15.75% 2.38% -4.44% -5.70% 4.37% -38.86%
Sonova N
17:19:55 / 18.05.26 		191.80 -13.52% -39.55% 8.98% 2.24% -1.01% -32.13% -35.71%
Metall Zug N
17:19:47 / 18.05.26 		696.00 -13.85% -37.79% -2.38% -5.31% -13.86% -35.26% -61.05%
Flughafen Zürich N
17:19:58 / 18.05.26 		215.80 -13.98% -0.46% -0.64% -11.77% -18.01% -4.43% 28.62%
Komax N
17:16:03 / 18.05.26 		55.00 -14.04% -52.09% -4.68% -4.84% -19.83% -49.63% -77.74%
Givaudan N
17:19:55 / 18.05.26 		2'752.00 -14.18% -31.92% -0.04% -5.01% -9.89% -33.17% -14.69%
APG SGA N
17:11:41 / 18.05.26 		179.50 -14.52% -10.03% 0.28% -7.95% -15.33% -24.90% -3.49%
Sika N
17:19:55 / 18.05.26 		139.55 -14.82% -35.82% -2.17% -8.28% -10.52% -36.94% -44.78%
Bucher N
17:19:28 / 18.05.26 		312.00 -15.33% -4.29% -0.48% -8.64% -18.54% -21.31% -20.65%
Galenica N
17:19:45 / 18.05.26 		83.00 -15.66% 10.83% 1.59% -8.03% -18.47% -4.93% 8.14%
Forbo N
17:19:50 / 18.05.26 		725.00 -15.68% -2.38% -1.76% -2.95% -19.71% -12.33% -46.05%
Feintool N
17:16:38 / 18.05.26 		9.380 -15.77% -30.22% -2.09% -1.26% -2.70% -20.84% -60.08%
Meier Tobler N
17:19:46 / 18.05.26 		32.30 -17.17% 16.11% 0.00% -11.75% -17.18% -8.76% -37.28%
SHL Telemedicine N
17:19:50 / 18.05.26 		0.9700 -17.80% -62.69% 4.30% -11.01% -10.19% -52.45% -90.00%
Zehnder N
17:19:50 / 18.05.26 		66.40 -17.97% 48.45% -0.75% -11.94% -23.33% 2.31% -8.33%
SMGH N
17:17:00 / 18.05.26 		29.70 -18.02% 0.00% -1.49% -0.17% -1.33% 0.00% 0.00%
Lindt N
17:16:30 / 18.05.26 		96'900.00 -18.56% -5.20% 2.76% -8.84% -23.58% -21.35% -15.36%
Implenia N
17:19:59 / 18.05.26 		60.60 -18.56% 102.93% -6.19% -8.60% -20.68% 26.12% 55.94%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
17:19:55 / 18.05.26 		249.00 -1.39% 253.50
10:56 		244.50
12:24 		299.00
05.02.26 		244.50
26.03.26 		33'465
Schindler PS
17:19:55 / 18.05.26 		260.00 -0.91% 264.60
10:37 		253.60
12:20 		314.20
05.02.26 		253.60
18.05.26 		147'997
Schlatter N
16:33:40 / 18.05.26 		18.500 -2.63% 18.500
16:33 		17.600
12:07 		21.40
15.01.26 		17.500
22.04.26 		2'930
Schweiter Techn N
17:16:29 / 18.05.26 		278.00 0.00% 288.00
09:16 		271.50
13:05 		295.00
26.03.26 		234.50
14.01.26 		970
Sensirion N
17:19:47 / 18.05.26 		78.40 -0.76% 80.30
15:08 		77.60
09:01 		80.60
15.05.26 		49.50
09.03.26 		17'388
SF Urban Immo N
17:14:40 / 18.05.26 		100.00 -0.50% 100.00
16:06 		100.00
16:06 		110.00
18.03.26 		99.00
06.01.26 		967
SFS N
17:16:47 / 18.05.26 		122.80 0.00% 123.40
15:59 		121.00
12:42 		128.20
12.02.26 		107.60
20.01.26 		8'723
SGS Rg
17:19:54 / 18.05.26 		86.46 0.86% 86.84
16:20 		84.92
09:01 		97.48
27.02.26 		81.36
02.04.26 		79'319
SHL Telemedicine N
17:19:50 / 18.05.26 		0.9700 0.00% 0.9700
10:25 		0.9000
09:01 		1.200
05.01.26 		0.9000
12.05.26 		2'576
Siegfried Hldg N
17:19:56 / 18.05.26 		78.80 -0.13% 79.25
16:20 		76.85
10:00 		101.08
28.01.26 		69.94
23.03.26 		21'031
SIG Group N
17:19:35 / 18.05.26 		11.920 0.34% 12.070
16:27 		11.460
10:00 		13.420
07.05.26 		10.510
23.03.26 		308'656
Sika N
17:19:55 / 18.05.26 		139.55 0.76% 140.65
16:56 		134.90
10:31 		166.65
12.01.26 		120.35
23.03.26 		241'151
SMGH N
17:17:00 / 18.05.26 		29.70 -0.34% 30.20
09:16 		29.05
10:45 		44.05
06.01.26 		25.20
24.03.26 		9'180
SNB N
17:19:53 / 18.05.26 		3'400.00 -3.68% 3'530.00
10:26 		3'400.00
17:19 		3'900.00
20.01.26 		3'180.00
20.03.26 		35
SoftwareOne N
17:19:46 / 18.05.26 		8.270 -0.24% 8.390
16:12 		8.150
12:58 		9.085
05.01.26 		5.830
13.04.26 		478'223
Sonova N
17:19:55 / 18.05.26 		191.80 7.09% 193.30
15:50 		180.00
09:01 		226.20
22.01.26 		163.00
23.03.26 		116'649
SPI
17:21:00 / 18.05.26 		18'715.32 0.18% 18'809.15
15:54 		18'540.69
09:15 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
17:19:46 / 18.05.26 		607.00 0.50% 609.00
15:55 		601.00
14:22 		690.00
07.04.26 		560.00
13.01.26 		1'111
Stadler Rail N
17:19:50 / 18.05.26 		22.64 -0.79% 22.80
15:57 		22.20
09:58 		24.14
06.05.26 		17.250
17.03.26 		37'585
Straumann N
17:19:41 / 18.05.26 		84.46 1.00% 85.26
16:19 		81.76
13:20 		104.50
18.02.26 		73.02
23.03.26 		111'819
Sulzer N
17:17:26 / 18.05.26 		147.70 0.41% 148.80
15:59 		143.90
09:16 		180.60
20.02.26 		142.00
24.04.26 		12'401
Swiss Life N
17:19:55 / 18.05.26 		860.40 1.44% 862.40
15:52 		842.20
09:43 		949.00
21.04.26 		793.00
12.03.26 		41'108
Swiss Prime Site N
17:18:15 / 18.05.26 		130.50 0.93% 130.50
16:26 		128.80
09:13 		147.60
27.02.26 		120.30
13.01.26 		23'591
Swiss Re N
17:19:55 / 18.05.26 		124.80 2.76% 124.95
16:56 		120.90
09:01 		138.70
27.02.26 		118.95
12.05.26 		535'623
Swisscom N
17:19:55 / 18.05.26 		682.50 0.96% 683.00
16:55 		669.00
09:27 		727.00
10.03.26 		570.50
05.01.26 		30'375

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:23 / 18.05.26
13'235.20 0.11%
Eurozone 50
17:30 / 18.05.26
602.44 0.03%
L&S Dax
17:38 / 18.05.26
24'330.50 2.08%
S&P 500 (ETF SPY)
17:23 / 18.05.26
736.20 -0.40%
VSMI Vola-Index
17:20 / 18.05.26
19.425 3.20%
EUR/CHF
17:38 / 18.05.26
0.9151 0.09%
USD/CHF
17:38 / 18.05.26
0.7859 -0.11%
Gold 1 Uz
17:38 / 18.05.26
4'541.55 0.03%
Rohöl Brent
17:38 / 18.05.26
110.94 1.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:23 / 18.05.26
13'235.20 0.11%

Top 5zur Gesamtübersicht

Swiss Re N
17:19 / 18.05.26
124.80 2.76%
Alcon N
17:19 / 18.05.26
51.52 2.18%
Givaudan N
17:19 / 18.05.26
2'752.00 1.93%
Zurich Insurance N
17:19 / 18.05.26
574.20 1.52%
Swiss Life N
17:19 / 18.05.26
860.40 1.44%

Flop 5zur Gesamtübersicht

Holcim N
17:19 / 18.05.26
70.88 -2.10%
ABB N
17:19 / 18.05.26
80.70 -1.63%
Kühne + Nagel N
17:19 / 18.05.26
173.55 -0.86%
Roche PS
17:19 / 18.05.26
320.70 -0.65%
Richemont N
17:19 / 18.05.26
154.60 -0.64%
NAME INTRADAY KURS +/-%
SPI
17:21 / 18.05.26
18'715.32 0.18%

Top 5zur Gesamtübersicht

Sonova N
17:19 / 18.05.26
191.80 7.09%
GAM N
17:18 / 18.05.26
0.0672 6.67%
Adecco N
17:19 / 18.05.26
15.920 6.63%
Gurit Hldg N
17:19 / 18.05.26
36.40 4.90%
ams-OSRAM I
17:19 / 18.05.26
19.040 4.44%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
15:09 / 18.05.26
1.140 -10.24%
Relief Therapeutics N
17:19 / 18.05.26
0.4030 -5.51%
Idorsia N
17:19 / 18.05.26
4.214 -5.22%
Phoenix Mecano N
17:19 / 18.05.26
430.00 -4.23%
Curatis Holding N
16:57 / 18.05.26
21.70 -3.98%
NAME INTRADAY KURS +/-%
SLI
17:23 / 18.05.26
2'106.96 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:19 / 18.05.26
191.80 7.09%
Swiss Re N
17:19 / 18.05.26
124.80 2.76%
Lindt PS
17:19 / 18.05.26
9'320.00 2.31%
Alcon N
17:19 / 18.05.26
51.52 2.18%
Givaudan N
17:19 / 18.05.26
2'752.00 1.93%

Flop 5zur Gesamtübersicht

Galderma Group N
17:19 / 18.05.26
152.40 -2.71%
Holcim N
17:19 / 18.05.26
70.88 -2.10%
VAT N
17:19 / 18.05.26
586.60 -2.00%
ABB N
17:19 / 18.05.26
80.70 -1.63%
Sandoz Group N
17:19 / 18.05.26
64.80 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:23 / 18.05.26
2'961.08 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:19 / 18.05.26
191.80 7.09%
Adecco N
17:19 / 18.05.26
15.920 6.63%
Swissquote N
17:19 / 18.05.26
394.00 2.60%
Lindt PS
17:19 / 18.05.26
9'320.00 2.31%
Sunrise N
17:19 / 18.05.26
43.26 2.22%

Flop 5zur Gesamtübersicht

Galderma Group N
17:19 / 18.05.26
152.40 -2.71%
VAT N
17:19 / 18.05.26
586.60 -2.00%
Schindler N
17:19 / 18.05.26
249.00 -1.39%
Sandoz Group N
17:19 / 18.05.26
64.80 -1.04%
Schindler PS
17:19 / 18.05.26
260.00 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 The Swatch Group AG Verk. 0.10 40.00
07.05.26 Alcon Inc. Kauf 0.15 51.14
07.05.26 Straumann Holding AG Kauf 0.16 64.56
06.05.26 Helvetia Baloise Holding AG Verk. 0.10 212.00
06.05.26 Valartis Group AG Verk. 0.02 11.40
06.05.26 Alpine Select AG Kauf 0.08 9.17
06.05.26 Liechtensteinische Landesbank AG Verk. 0.29 96.36
06.05.26 mobilezone holding ag Verk. 0.37 14.67
06.05.26 CPH Group AG Kauf 0.01 59.98
06.05.26 VZ Holding AG Kauf 0.06 53.80
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