×

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 - 15:06:00
  • 19'202.39
  • 0.55%
  • 105.86
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
14:42:30 / 27.05.26
15.640 -2.25% -0.36 15.600 15.680 44'807
Schindler N
15:08:02 / 27.05.26
253.50 1.20% 3.00 253.50 254.00 10'335
Schindler PS
15:08:49 / 27.05.26
262.00 0.46% 1.20 261.80 262.00 19'360
Schlatter N
12:16:05 / 27.05.26
19.100 0.53% 0.10 18.600 19.100 156
Schweiter Techn N
15:00:47 / 27.05.26
291.00 0.17% 0.50 290.00 292.00 1'095
Sensirion N
15:08:53 / 27.05.26
81.00 -1.58% -1.30 81.00 81.40 8'784
SF Urban Immo N
14:19:34 / 27.05.26
99.00 -0.20% -0.20 99.00 99.20 261
SFS N
15:02:54 / 27.05.26
128.00 1.27% 1.60 127.80 128.00 12'374
SGS Rg
15:08:43 / 27.05.26
88.98 1.95% 1.70 88.96 89.00 79'885
SHL Telemedicine N
05:55:00 / 27.05.26
0.9000 -7.22% -0.07 0.9020 0.9560
Siegfried Hldg N
15:06:15 / 27.05.26
81.70 -0.37% -0.30 81.60 81.70 11'920
SIG Group N
14:59:00 / 27.05.26
11.800 1.46% 0.17 11.800 11.820 86'879
Sika N
15:08:20 / 27.05.26
153.15 2.37% 3.55 153.15 153.30 184'741
SMGH N
15:07:33 / 27.05.26
28.30 -2.08% -0.60 28.15 28.35 29'685
SNB N
12:02:40 / 27.05.26
3'390.00 0.00% 0.00 3'380.00 3'400.00 14
SoftwareOne N
15:04:02 / 27.05.26
7.970 -5.29% -0.45 7.965 7.980 254'954
Sonova N
15:06:52 / 27.05.26
211.00 1.54% 3.20 211.00 211.20 91'713
SPI
15:06:00 / 27.05.26
19'202.39 0.55% 105.86
St.Galler KB N
15:06:56 / 27.05.26
620.00 1.47% 9.00 617.00 620.00 661
Stadler Rail N
15:07:51 / 27.05.26
22.28 1.92% 0.42 22.22 22.28 31'372
Straumann N
15:06:52 / 27.05.26
90.56 1.07% 0.96 90.38 90.50 29'132
Sulzer N
15:07:17 / 27.05.26
150.70 2.66% 3.90 150.60 150.90 9'628
Swiss Life N
15:05:17 / 27.05.26
869.40 -0.18% -1.60 870.40 870.80 19'930
Swiss Prime Site N
15:06:52 / 27.05.26
129.90 -0.15% -0.20 129.70 129.90 19'795
Swiss Re N
15:08:44 / 27.05.26
119.75 0.00% 0.00 119.75 119.80 431'249
SF Urban Immo N
99.00
-0.20%
SFS N
128.00
1.27%
SGS Rg
88.98
1.95%
SHL Telemedicine N
0.90
-7.22%
Siegfried Hldg N
81.70
-0.37%
SIG Group N
11.80
1.46%
Sika N
153.15
2.37%
Skan N
53.20
7.69%
SMGH N
28.30
-2.08%
SNB N
3'390.00
0.00%
SoftwareOne N
7.97
-5.29%
Sonova N
211.00
1.54%
Swiss Prime Site N
129.90
-0.15%
St.Galler KB N
620.00
1.47%
Stadler Rail N
22.28
1.92%
StarragTornos N
32.70
2.51%
Straumann N
90.56
1.07%
Sulzer N
150.70
2.66%
Sunrise N
42.88
0.89%
Swiss Life N
869.40
-0.18%
Swiss Re N
119.75
0.00%
Swisscom N
664.50
-0.97%
Swissquote N
404.20
-2.04%
Tecan N
151.70
1.74%
Temenos N
65.20
-3.26%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Komax N
15:08:52 / 27.05.26 		57.60 -10.45% -50.09% 6.47% 6.67% -7.10% -48.94% -75.93%
Schindler N
15:08:02 / 27.05.26 		253.50 -11.01% 1.21% 0.40% -1.74% -7.14% -11.05% 35.26%
Jungfraubahn N
15:00:02 / 27.05.26 		255.00 -11.01% 46.26% -2.11% -5.73% -20.56% 28.92% 71.73%
Medartis N
14:29:57 / 27.05.26 		77.90 -11.34% 38.16% -0.89% 6.57% -13.35% -2.63% 8.61%
BKW N
15:08:48 / 27.05.26 		147.60 -11.46% -0.73% -0.14% -5.87% 0.07% -13.63% -7.96%
IVF Hartmann N
14:16:48 / 27.05.26 		124.50 -12.24% -16.33% -5.68% -5.68% -13.24% -16.44% 12.05%
Schindler PS
15:08:49 / 27.05.26 		262.00 -12.83% 4.15% -0.30% -3.18% -8.84% -11.43% 35.13%
Partners N
15:07:30 / 27.05.26 		860.60 -12.99% -30.50% -5.39% 1.29% 3.31% -21.30% 3.69%
Asmallworld N
07:30:12 / 27.05.26 		0.5750 -13.04% -55.56% 3.45% -3.23% -10.45% -45.45% -65.71%
EFG N
15:07:23 / 27.05.26 		16.560 -13.43% 25.38% -5.15% -1.19% -11.35% 15.16% 81.92%
Metall Zug N
15:07:29 / 27.05.26 		711.00 -13.97% -37.88% 1.57% -2.34% -11.35% -31.96% -59.19%
Forbo N
15:05:57 / 27.05.26 		750.00 -14.19% -0.66% 3.02% 4.02% -6.72% -10.61% -43.86%
Addex N
09:01:35 / 27.05.26 		0.0472 -14.44% -17.13% 2.61% -5.22% 2.61% -16.61% -62.38%
Bucher N
14:52:38 / 27.05.26 		317.00 -14.52% -3.37% 0.96% 3.59% -14.67% -20.05% -19.31%
Galenica N
15:08:50 / 27.05.26 		83.15 -14.79% 11.97% -0.89% 0.48% -11.59% -4.70% 15.22%
APG SGA N
15:00:19 / 27.05.26 		183.00 -15.00% -10.53% 0.27% 2.52% -12.86% -22.13% -4.03%
Swissquote N
15:08:12 / 27.05.26 		404.20 -15.28% 18.56% -0.10% 1.86% -4.13% -14.91% 122.43%
Temenos N
15:05:01 / 27.05.26 		65.20 -15.33% 5.15% -8.56% -11.47% -10.19% 7.77% -10.04%
Feintool N
14:58:09 / 27.05.26 		9.900 -15.59% -30.07% 4.21% 6.45% -3.88% -18.85% -58.07%
Alcon N
15:08:32 / 27.05.26 		53.32 -16.21% -31.05% 0.64% -7.97% -18.27% -24.43% -26.03%
CPH N
14:05:26 / 27.05.26 		58.20 -16.47% -21.25% 1.04% -0.68% -9.91% -15.41% -11.84%
Highlight I
13:40:03 / 27.05.26 		6.400 -17.14% -20.55% 10.34% 11.30% 0.79% -33.68% -55.41%
Also N
15:07:07 / 27.05.26 		176.80 -17.67% -20.98% 0.23% 8.07% 8.07% -31.87% -5.55%
dormakaba Hldg N
15:08:36 / 27.05.26 		53.40 -17.70% -17.70% 0.75% 3.49% -4.64% -26.55% 25.59%
SHL Telemedicine N
05:55:00 / 27.05.26 		0.9000 -17.80% -62.69% 0.41% -7.62% -11.01% -50.38% -91.57%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
14:42:30 / 27.05.26 		15.640 -2.25% 16.260
09:13 		15.500
12:53 		18.840
29.04.26 		11.700
06.01.26 		44'807
Schindler N
15:08:02 / 27.05.26 		253.50 1.20% 253.50
14:29 		251.50
12:22 		299.00
05.02.26 		244.50
26.03.26 		10'335
Schindler PS
15:08:49 / 27.05.26 		262.00 0.46% 263.60
09:02 		260.80
12:22 		314.20
05.02.26 		253.60
18.05.26 		19'360
Schlatter N
12:16:05 / 27.05.26 		19.100 0.53% 19.100
12:16 		19.100
12:16 		21.40
15.01.26 		17.500
22.04.26 		156
Schweiter Techn N
15:00:47 / 27.05.26 		291.00 0.17% 297.00
10:05 		289.50
10:22 		297.00
27.05.26 		234.50
14.01.26 		1'095
Sensirion N
15:08:53 / 27.05.26 		81.00 -1.58% 82.80
13:51 		80.00
09:16 		83.10
26.05.26 		49.50
09.03.26 		8'784
SF Urban Immo N
14:19:34 / 27.05.26 		99.00 -0.20% 99.40
09:01 		99.00
13:13 		110.00
18.03.26 		99.00
06.01.26 		261
SFS N
15:02:54 / 27.05.26 		128.00 1.27% 128.80
12:12 		127.00
09:01 		128.80
27.05.26 		107.60
20.01.26 		12'374
SGS Rg
15:08:43 / 27.05.26 		88.98 1.95% 89.12
14:44 		88.18
12:25 		97.48
27.02.26 		81.36
02.04.26 		79'885
SHL Telemedicine N
05:55:00 / 27.05.26 		0.9000 -7.22% 1.200
05.01.26 		0.9000
12.05.26 		152
Siegfried Hldg N
15:06:15 / 27.05.26 		81.70 -0.37% 83.65
09:44 		81.60
14:15 		101.08
28.01.26 		69.94
23.03.26 		11'920
SIG Group N
14:59:00 / 27.05.26 		11.800 1.46% 11.900
09:10 		11.670
09:01 		13.420
07.05.26 		10.510
23.03.26 		86'879
Sika N
15:08:20 / 27.05.26 		153.15 2.37% 154.15
14:36 		150.50
09:01 		166.65
12.01.26 		120.35
23.03.26 		184'741
SMGH N
15:07:33 / 27.05.26 		28.30 -2.08% 29.45
09:05 		28.00
12:18 		44.05
06.01.26 		25.20
24.03.26 		29'685
SNB N
12:02:40 / 27.05.26 		3'390.00 0.00% 3'430.00
09:39 		3'380.00
09:01 		3'900.00
20.01.26 		3'180.00
20.03.26 		14
SoftwareOne N
15:04:02 / 27.05.26 		7.970 -5.29% 8.350
09:46 		7.855
13:32 		9.085
05.01.26 		5.830
13.04.26 		254'954
Sonova N
15:06:52 / 27.05.26 		211.00 1.54% 212.20
11:20 		208.80
09:01 		226.20
22.01.26 		163.00
23.03.26 		91'713
SPI
15:06:00 / 27.05.26 		19'202.39 0.55% 19'250.94
14:30 		19'157.49
10:33 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
15:06:56 / 27.05.26 		620.00 1.47% 620.00
14:45 		609.00
09:13 		690.00
07.04.26 		560.00
13.01.26 		661
Stadler Rail N
15:07:51 / 27.05.26 		22.28 1.92% 22.30
14:51 		21.90
09:21 		24.14
06.05.26 		17.250
17.03.26 		31'372
Straumann N
15:06:52 / 27.05.26 		90.56 1.07% 91.34
14:36 		89.96
09:01 		104.50
18.02.26 		73.02
23.03.26 		29'132
Sulzer N
15:07:17 / 27.05.26 		150.70 2.66% 150.70
15:06 		147.20
09:01 		180.60
20.02.26 		141.50
22.05.26 		9'628
Swiss Life N
15:05:17 / 27.05.26 		869.40 -0.18% 875.20
10:03 		867.00
13:31 		949.00
21.04.26 		793.00
12.03.26 		19'930
Swiss Prime Site N
15:06:52 / 27.05.26 		129.90 -0.15% 130.20
09:01 		128.80
12:49 		147.60
27.02.26 		120.30
13.01.26 		19'795
Swiss Re N
15:08:44 / 27.05.26 		119.75 0.00% 120.55
10:10 		119.20
14:15 		138.70
27.02.26 		118.95
12.05.26 		431'249

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:08 / 27.05.26
13'594.58 0.51%
Eurozone 50
15:23 / 27.05.26
631.75 0.49%
L&S Dax
15:23 / 27.05.26
25'254.50 0.11%
S&P 500 (ETF SPY)
02:04 / 27.05.26
750.59 0.66%
VSMI Vola-Index
15:08 / 27.05.26
15.488 -4.32%
EUR/CHF
15:23 / 27.05.26
0.9145 0.06%
USD/CHF
15:23 / 27.05.26
0.7856 -0.05%
Gold 1 Uz
15:23 / 27.05.26
4'415.23 -2.05%
Rohöl Brent
15:23 / 27.05.26
93.01 -3.68%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:08 / 27.05.26
13'594.58 0.51%

Top 5zur Gesamtübersicht

Richemont N
15:08 / 27.05.26
165.60 5.01%
Amrize N
15:06 / 27.05.26
41.10 3.68%
Givaudan N
15:08 / 27.05.26
2'943.00 2.72%
Sika N
15:08 / 27.05.26
153.15 2.37%
Holcim N
15:08 / 27.05.26
76.56 1.51%

Flop 5zur Gesamtübersicht

Logitech N
15:08 / 27.05.26
86.10 -1.22%
ABB N
15:08 / 27.05.26
84.08 -0.99%
Swisscom N
15:07 / 27.05.26
664.50 -0.97%
Roche PS
15:07 / 27.05.26
328.60 -0.79%
Kühne + Nagel N
15:07 / 27.05.26
176.90 -0.25%
NAME INTRADAY KURS +/-%
SPI
15:06 / 27.05.26
19'202.39 0.55%

Top 5zur Gesamtübersicht

Highlight I
13:40 / 27.05.26
6.400 10.34%
Skan N
15:06 / 27.05.26
53.20 7.69%
Comet N
15:08 / 27.05.26
373.80 5.77%
Richemont N
15:08 / 27.05.26
165.60 5.01%
LEM N
15:06 / 27.05.26
428.00 4.52%

Flop 5zur Gesamtübersicht

SoftwareOne N
15:04 / 27.05.26
7.970 -5.29%
Curatis Holding N
14:55 / 27.05.26
23.40 -4.10%
Relief Therapeutics N
15:02 / 27.05.26
0.3915 -3.93%
Pierer Mobility
14:49 / 27.05.26
18.080 -3.62%
ams-OSRAM I
15:07 / 27.05.26
21.46 -3.59%
NAME INTRADAY KURS +/-%
SLI
15:08 / 27.05.26
2'164.41 0.62%

Top 5zur Gesamtübersicht

Richemont N
15:08 / 27.05.26
165.60 5.01%
Amrize N
15:06 / 27.05.26
41.10 3.68%
Galderma Group N
15:06 / 27.05.26
162.70 2.75%
Givaudan N
15:08 / 27.05.26
2'943.00 2.72%
Sika N
15:08 / 27.05.26
153.15 2.37%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
15:08 / 27.05.26
207.20 -3.36%
Logitech N
15:08 / 27.05.26
86.10 -1.22%
ABB N
15:08 / 27.05.26
84.08 -0.99%
Swisscom N
15:07 / 27.05.26
664.50 -0.97%
VAT N
15:08 / 27.05.26
611.00 -0.94%
NAME INTRADAY KURS +/-%
SMIM
15:08 / 27.05.26
3'009.47 0.49%

Top 5zur Gesamtübersicht

Amrize N
15:06 / 27.05.26
41.10 3.68%
Dottikon ES N
15:07 / 27.05.26
393.00 3.29%
The Swatch Group I
15:06 / 27.05.26
211.70 2.77%
Galderma Group N
15:06 / 27.05.26
162.70 2.75%
Avolta N
15:02 / 27.05.26
48.42 2.45%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
15:08 / 27.05.26
207.20 -3.36%
Temenos N
15:05 / 27.05.26
65.20 -3.26%
Swissquote N
15:08 / 27.05.26
404.20 -2.04%
VAT N
15:08 / 27.05.26
611.00 -0.94%
Roche I
15:08 / 27.05.26
333.40 -0.89%

Management Transaktionen

Titel Typ Mio. Kurs
15.05.26 Stadler Rail AG Verk. 0.11 22.32
15.05.26 Peach Property Group AG Kauf 0.00 4.86
15.05.26 Amrize Ltd Kauf 0.84 39.03
15.05.26 Roche Holding AG Kauf 0.16 162'495.00
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
14.05.26 BioVersys AG Kauf 0.00 1.00
13.05.26 CPH Group AG Kauf 0.00 58.73
13.05.26 Peach Property Group AG Kauf 0.00 4.85
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 Forbo Holding AG Kauf 0.21 710.00
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