×

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
  • 14.01.2026 - 17:30:00
  • 18'521.97
  • 0.64%
  • 117.94
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
17:30:05 / 14.01.26
290.00 0.87% 2.50 289.50 290.00 30'153
Schindler PS
17:30:05 / 14.01.26
306.00 1.06% 3.20 305.80 306.00 94'249
Schlatter N
17:30:05 / 14.01.26
20.20 -3.81% -0.80 19.900 20.20 793
Schweiter Techn N
17:30:05 / 14.01.26
238.50 -0.63% -1.50 237.50 238.50 6'189
Sensirion N
17:30:05 / 14.01.26
59.30 -0.50% -0.30 59.30 59.40 28'150
SF Urban Immo N
17:30:05 / 14.01.26
103.50 0.00% 0.00 103.00 103.50 441
SFS N
17:30:05 / 14.01.26
111.00 0.36% 0.40 110.80 111.00 45'481
SGS Rg
17:30:05 / 14.01.26
94.84 -0.50% -0.48 94.82 94.84 305'546
SHL Telemedicine N
17:30:05 / 14.01.26
1.095 1.39% 0.02 1.070 1.095 82'011
Siegfried Hldg N
17:30:05 / 14.01.26
85.80 3.62% 3.00 85.70 85.80 255'782
SIG Group N
17:31:11 / 14.01.26
12.500 3.22% 0.39 12.500 12.510 1'242'886
Sika N
17:30:05 / 14.01.26
150.95 1.24% 1.85 150.90 150.95 748'607
SMGH N
17:30:55 / 14.01.26
37.60 -3.84% -1.50 37.60 38.00 71'052
SNB N
17:30:05 / 14.01.26
3'750.00 0.81% 30.00 3'720.00 3'760.00 62
SoftwareOne N
17:30:05 / 14.01.26
8.275 5.15% 0.41 8.275 8.325 605'366
Sonova N
17:30:05 / 14.01.26
221.90 0.14% 0.30 221.70 221.90 182'780
SPI
17:30:00 / 14.01.26
18'521.97 0.64% 117.94
St.Galler KB N
17:30:05 / 14.01.26
582.00 2.65% 15.00 581.00 582.00 3'267
Stadler Rail N
17:30:05 / 14.01.26
19.610 -0.41% -0.08 19.600 19.610 185'451
Straumann N
17:30:57 / 14.01.26
99.68 -0.42% -0.42 99.64 99.68 397'231
Sulzer N
17:30:05 / 14.01.26
159.40 2.05% 3.20 159.20 159.40 67'872
Swiss Life N
17:31:20 / 14.01.26
871.60 0.21% 1.80 871.40 871.80 80'111
Swiss Prime Site N
17:31:11 / 14.01.26
122.90 0.57% 0.70 122.90 123.00 129'590
Swiss Re N
17:31:11 / 14.01.26
127.60 1.75% 2.20 127.55 127.60 1'029'820
Swisscom N
17:30:05 / 14.01.26
595.50 1.79% 10.50 595.00 596.00 73'425
111.00
0.36%
94.84
-0.50%
1.10
1.39%
85.80
3.62%
12.50
3.22%
150.95
1.24%
56.90
2.71%
37.60
-3.84%
3'750.00
0.81%
8.28
5.15%
221.90
0.14%
122.90
0.57%
582.00
2.65%
19.61
-0.41%
30.30
-0.66%
99.68
-0.42%
159.40
2.05%
41.50
1.12%
871.60
0.21%
127.60
1.75%
595.50
1.79%
466.20
-4.74%
154.60
-2.09%
82.90
-0.84%
36.58
2.52%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Galenica N
17:30:54 / 14.01.26
97.25 -1.33% 29.66% -2.16% 1.57% 8.30% 25.32% 27.77%
Cosmo Pharma N
17:30:05 / 14.01.26
107.20 -1.33% 62.95% -1.47% 10.06% 56.27% 65.18% 68.78%
Bell N
17:30:05 / 14.01.26
220.50 -1.34% -15.84% 0.23% 0.23% -6.57% -14.86% -7.74%
ARYZTA N
17:30:05 / 14.01.26
50.05 -1.55% -19.95% -2.91% -2.91% -7.91% -19.22% 9.75%
EPIC Suisse N
17:30:05 / 14.01.26
85.40 -1.61% 5.68% -0.23% 2.40% 2.40% 5.43% 31.69%
Züblin N
17:30:05 / 14.01.26
45.00 -1.74% 37.80% -0.44% -1.32% 0.00% 25.00% 71.21%
Jungfraubahn N
17:30:05 / 14.01.26
286.50 -1.75% 61.49% -1.38% 3.99% 24.03% 59.17% 117.16%
Intershop Hldg N
17:30:05 / 14.01.26
164.20 -1.82% 27.09% -1.20% 1.36% 1.73% 24.02% 31.86%
Galderma Group N
17:30:54 / 14.01.26
161.60 -1.97% 57.89% -2.18% -0.43% 18.56% 44.54% 0.00%
Vaudoise Assur. N
17:30:05 / 14.01.26
728.00 -2.06% 44.33% 0.00% 6.28% 18.76% 46.48% 64.67%
HIAG N
17:30:05 / 14.01.26
118.60 -2.36% 35.60% -0.67% 4.96% 6.85% 39.53% 36.24%
GAM N
17:30:05 / 14.01.26
0.1410 -2.39% 63.06% 3.68% 4.44% -12.96% 42.42% -78.41%
Barry Callebaut N
17:31:11 / 14.01.26
1'264.00 -2.45% 5.81% -1.71% 1.04% 3.78% 15.43% -31.51%
Stadler Rail N
17:30:05 / 14.01.26
19.610 -2.52% -1.06% -8.36% 0.10% -1.70% -2.44% -45.94%
Carlo Gavazzi N
17:30:05 / 14.01.26
160.00 -2.78% -14.17% 0.00% -1.54% 1.91% -17.31% -47.32%
Highlight I
17:30:05 / 14.01.26
7.000 -2.86% -6.85% 2.94% -2.78% -3.45% -16.67% -52.92%
Georg Fischer N
17:31:11 / 14.01.26
52.40 -2.89% -24.18% -3.50% -0.85% -10.04% -22.77% -15.16%
Sensirion N
17:30:05 / 14.01.26
59.30 -3.25% 7.58% -7.63% 3.67% -0.67% 10.63% -44.40%
Sunrise N
17:31:11 / 14.01.26
41.50 -3.25% 4.37% -1.24% 1.72% -8.59% -1.43% 0.00%
Cembra N
17:30:05 / 14.01.26
100.70 -3.32% 17.13% 4.03% 3.02% 11.15% 13.21% 23.38%
Also N
17:30:05 / 14.01.26
208.50 -3.49% -7.37% -3.02% -0.71% -10.32% -8.15% 14.77%
Lindt PS
17:31:31 / 14.01.26
11'190.00 -3.54% 11.02% -0.80% -4.60% -15.74% 10.36% 14.43%
Phoenix Mecano N
17:30:05 / 14.01.26
426.00 -3.59% 1.18% -3.62% -3.84% -3.62% 2.65% 24.64%
Molecular N
17:30:05 / 14.01.26
3.330 -3.69% -19.70% -2.06% -1.91% 17.46% -34.71% -48.01%
Bossard N
17:30:05 / 14.01.26
153.80 -3.70% -21.05% -1.66% 0.00% -11.20% -17.31% -32.07%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
17:30:05 / 14.01.26
290.00 0.87% 291.00
10:04
287.50
09:00
292.00
08.01.26
281.00
05.01.26
30'153
Schindler PS
17:30:05 / 14.01.26
306.00 1.06% 306.80
10:04
303.20
09:00
308.20
08.01.26
297.00
05.01.26
94'249
Schlatter N
17:30:05 / 14.01.26
20.20 -3.81% 21.00
11:45
20.00
14:25
21.00
06.01.26
20.00
12.01.26
793
Schweiter Techn N
17:30:05 / 14.01.26
238.50 -0.63% 241.50
09:00
234.50
16:19
259.50
08.01.26
234.50
14.01.26
6'189
Sensirion N
17:30:05 / 14.01.26
59.30 -0.50% 60.90
09:39
58.90
16:48
64.80
07.01.26
58.80
13.01.26
28'150
SF Urban Immo N
17:30:05 / 14.01.26
103.50 0.00% 103.50
14:54
103.00
09:00
104.00
12.01.26
99.00
06.01.26
441
SFS N
17:30:05 / 14.01.26
111.00 0.36% 112.00
09:07
110.60
13:12
117.20
12.01.26
108.00
05.01.26
45'481
SGS Rg
17:30:05 / 14.01.26
94.84 -0.50% 95.92
09:10
94.22
16:16
95.92
14.01.26
89.90
05.01.26
305'546
SHL Telemedicine N
17:30:05 / 14.01.26
1.095 1.39% 1.095
17:30
1.065
09:47
1.200
05.01.26
1.040
06.01.26
82'011
Siegfried Hldg N
17:30:05 / 14.01.26
85.80 3.62% 87.10
15:38
83.50
09:00
87.10
14.01.26
72.70
05.01.26
255'782
SIG Group N
17:31:11 / 14.01.26
12.500 3.22% 12.520
15:49
12.110
09:53
12.520
14.01.26
11.190
05.01.26
1'242'886
Sika N
17:30:05 / 14.01.26
150.95 1.24% 152.30
10:03
149.55
09:00
166.65
12.01.26
148.70
13.01.26
748'607
SMGH N
17:30:55 / 14.01.26
37.60 -3.84% 39.70
09:00
37.60
17:30
44.05
06.01.26
35.90
05.01.26
71'052
SNB N
17:30:05 / 14.01.26
3'750.00 0.81% 3'760.00
09:54
3'640.00
11:53
3'760.00
14.01.26
3'420.00
05.01.26
62
SoftwareOne N
17:30:05 / 14.01.26
8.275 5.15% 8.440
12:13
7.870
09:00
9.085
05.01.26
7.500
12.01.26
605'366
Sonova N
17:30:05 / 14.01.26
221.90 0.14% 224.30
09:13
219.60
16:25
224.30
14.01.26
203.70
05.01.26
182'780
SPI
17:30:00 / 14.01.26
18'521.97 0.64% 18'565.96
15:42
18'432.19
09:03
18'565.96
14.01.26
18'075.25
05.01.26
St.Galler KB N
17:30:05 / 14.01.26
582.00 2.65% 582.00
17:30
566.00
09:00
588.00
05.01.26
560.00
13.01.26
3'267
Stadler Rail N
17:30:05 / 14.01.26
19.610 -0.41% 19.710
09:00
19.280
13:05
22.18
06.01.26
19.270
12.01.26
185'451
Straumann N
17:30:57 / 14.01.26
99.68 -0.42% 102.85
10:49
99.08
16:28
102.85
14.01.26
92.16
05.01.26
397'231
Sulzer N
17:30:05 / 14.01.26
159.40 2.05% 159.40
17:30
156.20
09:00
159.40
14.01.26
148.00
05.01.26
67'872
Swiss Life N
17:31:20 / 14.01.26
871.60 0.21% 871.60
17:30
858.60
09:09
942.40
06.01.26
858.60
14.01.26
80'111
Swiss Prime Site N
17:31:11 / 14.01.26
122.90 0.57% 122.90
11:44
121.80
14:14
126.30
08.01.26
120.30
13.01.26
129'590
Swiss Re N
17:31:11 / 14.01.26
127.60 1.75% 128.35
16:08
124.55
09:00
131.35
06.01.26
124.55
14.01.26
1'029'820
Swisscom N
17:30:05 / 14.01.26
595.50 1.79% 595.50
17:16
581.00
09:00
595.50
14.01.26
570.50
05.01.26
73'425

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.01.26
13'464.84 0.75%
Eurozone 50
17:30 / 14.01.26
621.68 -0.25%
L&S Dax
17:46 / 14.01.26
25'256.00 -0.50%
S&P 500 (ETF SPY)
17:31 / 14.01.26
689.21 -0.66%
VSMI Vola-Index
17:20 / 14.01.26
13.507 4.82%
EUR/CHF
17:46 / 14.01.26
0.9309 -0.20%
USD/CHF
17:46 / 14.01.26
0.7986 -0.30%
Gold 1 Uz
17:46 / 14.01.26
4'614.64 0.61%
Rohöl Brent
17:46 / 14.01.26
65.87 0.68%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.01.26
13'464.84 0.75%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 14.01.26
186.65 4.30%
Novartis N
17:30 / 14.01.26
116.06 2.13%
Nestlé N
17:31 / 14.01.26
76.55 1.80%
Swisscom N
17:30 / 14.01.26
595.50 1.79%
Swiss Re N
17:31 / 14.01.26
127.60 1.75%

Flop 5zur Gesamtübersicht

Amrize N
17:31 / 14.01.26
43.57 -2.79%
Alcon N
17:30 / 14.01.26
63.74 -1.12%
ABB N
17:31 / 14.01.26
60.20 -1.12%
UBS N
17:31 / 14.01.26
37.75 -0.53%
Lonza N
17:30 / 14.01.26
558.00 -0.46%
NAME INTRADAY KURS +/-%
SPI
17:30 / 14.01.26
18'521.97 0.64%

Top 5zur Gesamtübersicht

Leonteq N
17:30 / 14.01.26
15.000 8.23%
Ems-Chemie N
17:30 / 14.01.26
615.00 8.08%
MCH N
17:30 / 14.01.26
4.450 7.23%
Asmallworld N
17:30 / 14.01.26
0.6900 6.15%
SoftwareOne N
17:30 / 14.01.26
8.275 5.15%

Flop 5zur Gesamtübersicht

WISeKey N
17:30 / 14.01.26
14.180 -9.22%
Montana Aero N
17:30 / 14.01.26
32.10 -7.36%
Autoneum N
17:30 / 14.01.26
159.00 -6.69%
Cicor N
17:30 / 14.01.26
126.00 -5.62%
Komax N
17:30 / 14.01.26
58.10 -4.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 14.01.26
2'174.02 0.60%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 14.01.26
186.65 4.30%
Sandoz Group N
17:30 / 14.01.26
61.28 3.44%
Novartis N
17:30 / 14.01.26
116.06 2.13%
Nestlé N
17:31 / 14.01.26
76.55 1.80%
Swisscom N
17:30 / 14.01.26
595.50 1.79%

Flop 5zur Gesamtübersicht

Amrize N
17:31 / 14.01.26
43.57 -2.79%
VAT N
17:31 / 14.01.26
434.60 -1.41%
Alcon N
17:30 / 14.01.26
63.74 -1.12%
ABB N
17:31 / 14.01.26
60.20 -1.12%
UBS N
17:31 / 14.01.26
37.75 -0.53%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 14.01.26
3'056.03 0.74%

Top 5zur Gesamtübersicht

Ems-Chemie N
17:30 / 14.01.26
615.00 8.08%
Clariant N
17:30 / 14.01.26
7.485 4.91%
Sandoz Group N
17:30 / 14.01.26
61.28 3.44%
The Swatch Group I
17:30 / 14.01.26
180.90 3.43%
SIG Group N
17:31 / 14.01.26
12.500 3.22%

Flop 5zur Gesamtübersicht

Swissquote N
17:31 / 14.01.26
466.20 -4.74%
Amrize N
17:31 / 14.01.26
43.57 -2.79%
Flughafen Zürich N
17:30 / 14.01.26
247.20 -1.98%
VAT N
17:31 / 14.01.26
434.60 -1.41%
Temenos N
17:30 / 14.01.26
82.90 -0.84%

Management Transaktionen

Titel Typ Mio. Kurs
19.12.25 Compagnie Financière Tradition SA Verk. 0.15 298.00
19.12.25 Medacta Group SA Verk. 0.30 151.67
19.12.25 Alpine Select AG Verk. 0.01 9.00
19.12.25 Valartis Group AG Verk. 0.07 12.06
19.12.25 Medacta Group SA Verk. 0.59 151.58
19.12.25 Roche Holding AG Verk. 1.63 326.52
19.12.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.08 3'976.00
19.12.25 Medacta Group SA Verk. 0.47 152.00
19.12.25 Sunrise Communications AG Verk. 0.03 41.06
18.12.25 Cosmo Pharmaceuticals N.V. Kauf 0.14 80.30

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026