×

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
  • 21.10.2026 - 11:15:00
  • 20'448.92
  • 0.24%
  • 49.84
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
11:02:20 / 21.10.26
14.960 1.77% 0.26 14.920 15.000 23'933
Schindler N
11:14:08 / 21.10.26
263.00 0.38% 1.00 262.50 263.50 1'574
Schindler PS
11:12:25 / 21.10.26
269.60 0.15% 0.40 269.60 270.00 5'136
Schlatter N
08:15:01 / 21.10.26
20.40 0.00% 0.00 20.40 21.00
Schweiter Techn N
11:04:12 / 21.10.26
359.00 0.14% 0.50 358.00 359.50 44
Sensirion N
11:05:32 / 21.10.26
86.50 3.59% 3.00 86.20 86.50 1'740
SF Urban Immo N
08:17:13 / 21.10.26
101.50 0.00% 0.00 101.50 102.50
SFS N
11:07:30 / 21.10.26
138.80 0.14% 0.20 138.40 139.00 331
SGS Rg
11:15:47 / 21.10.26
99.76 0.79% 0.78 99.74 99.76 41'853
SHL Telemedicine N
07:33:17 / 21.10.26
1.005 -2.90% -0.03 1.010 1.070
Siegfried Hldg N
11:15:50 / 21.10.26
71.95 0.56% 0.40 71.90 72.00 6'126
SIG Group N
11:16:16 / 21.10.26
13.800 -0.36% -0.05 13.780 13.800 27'324
Sika N
11:16:09 / 21.10.26
184.80 0.16% 0.30 184.70 184.80 31'151
SMGH N
11:13:11 / 21.10.26
30.55 0.16% 0.05 30.50 30.60 8'642
SNB N
11:12:58 / 21.10.26
3'100.00 -1.27% -40.00 3'090.00 3'140.00 18
SoftwareOne N
11:09:55 / 21.10.26
9.695 0.41% 0.04 9.680 9.700 21'343
Sonova N
11:15:59 / 21.10.26
277.80 -0.29% -0.80 277.60 278.00 14'752
SPI
11:15:00 / 21.10.26
20'448.92 0.24% 49.84
St.Galler KB N
11:05:40 / 21.10.26
705.00 0.71% 5.00 703.00 705.00 387
Stadler Rail N
11:16:02 / 21.10.26
30.98 -1.09% -0.34 30.96 31.04 21'431
Straumann N
11:16:45 / 21.10.26
95.14 1.58% 1.48 95.10 95.14 58'313
Sulzer N
11:13:13 / 21.10.26
173.00 0.23% 0.40 172.80 173.10 2'417
Swiss Life N
11:16:47 / 21.10.26
934.80 0.58% 5.40 934.60 934.80 6'967
Swiss Prime Site N
11:11:17 / 21.10.26
124.30 0.89% 1.10 124.30 124.50 6'950
Swiss Re N
11:15:54 / 21.10.26
152.80 0.36% 0.55 152.75 152.80 71'465
Schweiter Techn N
359.00
0.14%
Sensirion N
86.50
3.59%
SF Urban Immo N
101.50
0.00%
SFS N
138.80
0.14%
SGS Rg
99.76
0.79%
SHL Telemedicine N
1.01
-2.90%
Siegfried Hldg N
71.95
0.56%
SIG Group N
13.80
-0.36%
Sika N
184.80
0.16%
Skan N
73.50
0.96%
SMGH N
30.55
0.16%
SNB N
3'100.00
-1.27%
SoftwareOne N
9.70
0.41%
Sonova N
277.80
-0.29%
Swiss Prime Site N
124.30
0.89%
St.Galler KB N
705.00
0.71%
Stadler Rail N
30.98
-1.09%
StarragTornos N
35.30
0.86%
Straumann N
95.14
1.58%
Sulzer N
173.00
0.23%
Sunrise N
42.50
0.43%
Swiss Life N
934.80
0.58%
Swiss Re N
152.80
0.36%
Swisscom N
665.50
-0.60%
Swissquote Grp Rg
35.90
2.16%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SNB N
11:12:58 / 21.10.26 		3'100.00 -11.05% -1.57% 0.32% -1.59% 5.80% -15.30% -29.44%
Zehnder N
10:52:52 / 21.10.26 		71.70 -11.25% 60.62% -3.11% -2.32% 12.91% 0.56% 56.13%
Barry Callebaut N
11:12:47 / 21.10.26 		1'167.00 -11.49% -3.99% 11.25% 4.57% 1.57% -4.19% -14.87%
Cembra N
11:08:11 / 21.10.26 		87.60 -11.52% 7.20% 0.81% 1.45% -2.88% -3.31% 41.20%
Titlisbahnen N
10:51:38 / 21.10.26 		49.00 -11.55% 30.32% 0.41% -2.39% -3.54% 9.13% 14.22%
Meier Tobler N
10:45:20 / 21.10.26 		35.40 -11.62% 23.89% 2.76% 3.36% 4.27% -9.00% 11.11%
Bucher N
10:51:19 / 21.10.26 		325.00 -11.80% -0.31% -1.52% -2.55% -2.99% -12.52% 1.31%
Alcon N
11:16:41 / 21.10.26 		55.92 -11.88% -27.49% 4.76% 3.52% -2.14% -8.21% -13.84%
SHL Telemedicine N
07:33:17 / 21.10.26 		1.005 -12.29% -60.19% -2.36% -3.27% -4.17% -10.78% -89.33%
Burckhardt N
11:01:08 / 21.10.26 		477.50 -12.52% -26.16% -1.75% -2.45% 0.53% -16.81% 0.53%
CF Tradition I
08:59:02 / 21.10.26 		248.50 -12.89% 35.50% -0.99% -1.57% -16.81% -15.54% 118.34%
IVF Hartmann N
10:25:19 / 21.10.26 		125.50 -13.29% -17.33% 1.62% -0.40% -1.18% -9.06% 18.10%
Vetropack N
10:11:59 / 21.10.26 		18.480 -15.73% -27.29% -0.54% -5.33% -3.04% -22.84% -48.64%
EFG N
11:12:55 / 21.10.26 		16.060 -15.84% 21.88% 1.77% -1.35% 0.25% 0.25% 53.35%
SMGH N
11:13:11 / 21.10.26 		30.55 -16.09% 0.00% 10.49% 4.09% 11.50% -33.59% 0.00%
Implenia N
10:58:08 / 21.10.26 		63.70 -16.21% 108.79% 0.79% -1.24% 2.08% -1.70% 142.80%
Holcim N
11:16:44 / 21.10.26 		64.58 -16.51% 46.01% 0.47% -4.61% -12.33% -5.47% 132.25%
Montana Aero N
10:55:50 / 21.10.26 		23.50 -16.78% 64.46% 0.00% 0.00% -8.20% -13.44% 131.79%
Arbonia N
10:18:56 / 21.10.26 		4.400 -16.92% -40.34% -1.90% -7.85% 13.84% -15.38% -10.47%
Jungfraubahn N
11:15:26 / 21.10.26 		237.50 -17.48% 35.63% 4.40% 4.63% -9.00% 2.81% 61.42%
Dätwyler I
11:12:15 / 21.10.26 		131.80 -19.19% -0.75% -0.30% 3.29% -4.22% -9.60% -20.27%
CPH N
09:23:30 / 21.10.26 		55.00 -19.65% -24.25% -2.48% -7.09% -5.82% -19.12% -3.53%
Dottikon ES N
11:04:36 / 21.10.26 		276.00 -20.66% 25.11% 4.94% 6.98% 0.73% -12.66% 37.91%
ARYZTA N
11:16:34 / 21.10.26 		40.85 -20.76% -35.57% 8.07% 10.41% -23.79% -24.84% -35.32%
Flughafen Zürich N
11:15:30 / 21.10.26 		198.30 -21.17% -8.78% 4.31% -2.32% -15.26% -15.83% 18.51%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
11:02:20 / 21.10.26 		14.960 1.77% 15.000
10:38 		14.600
09:05 		18.840
29.04.26 		11.700
06.01.26 		23'933
Schindler N
11:14:08 / 21.10.26 		263.00 0.38% 263.00
11:14 		260.50
09:15 		299.00
05.02.26 		238.00
22.07.26 		1'574
Schindler PS
11:12:25 / 21.10.26 		269.60 0.15% 269.60
11:08 		266.60
09:15 		314.20
05.02.26 		246.60
22.07.26 		5'136
Schlatter N
08:15:01 / 21.10.26 		20.40 0.00% 22.00
09.10.26 		17.300
04.09.26 		3
Schweiter Techn N
11:04:12 / 21.10.26 		359.00 0.14% 360.50
10:21 		357.50
09:57 		371.00
30.09.26 		234.50
14.01.26 		44
Sensirion N
11:05:32 / 21.10.26 		86.50 3.59% 87.00
09:30 		84.90
09:15 		94.30
02.10.26 		49.50
09.03.26 		1'740
SF Urban Immo N
08:17:13 / 21.10.26 		101.50 0.00% 110.00
18.03.26 		97.40
05.06.26 		1'160
SFS N
11:07:30 / 21.10.26 		138.80 0.14% 139.20
09:39 		137.80
09:10 		146.40
23.07.26 		107.60
20.01.26 		331
SGS Rg
11:15:47 / 21.10.26 		99.76 0.79% 99.78
11:14 		98.82
09:01 		99.78
21.10.26 		81.36
02.04.26 		41'853
SHL Telemedicine N
07:33:17 / 21.10.26 		1.005 -2.90% 1.200
05.01.26 		0.8000
09.06.26 		2'346
Siegfried Hldg N
11:15:50 / 21.10.26 		71.95 0.56% 72.10
11:14 		71.15
09:17 		101.08
28.01.26 		65.05
18.06.26 		6'126
SIG Group N
11:16:16 / 21.10.26 		13.800 -0.36% 13.830
10:12 		13.660
09:05 		15.810
05.08.26 		10.510
23.03.26 		27'324
Sika N
11:16:09 / 21.10.26 		184.80 0.16% 184.80
11:16 		182.15
09:04 		197.60
06.08.26 		120.35
23.03.26 		31'151
SMGH N
11:13:11 / 21.10.26 		30.55 0.16% 30.65
11:04 		29.95
09:38 		44.05
06.01.26 		23.00
26.06.26 		8'642
SNB N
11:12:58 / 21.10.26 		3'100.00 -1.27% 3'120.00
09:08 		3'090.00
09:08 		3'900.00
20.01.26 		2'900.00
29.07.26 		18
SoftwareOne N
11:09:55 / 21.10.26 		9.695 0.41% 9.695
11:09 		9.565
09:20 		10.040
26.08.26 		5.830
13.04.26 		21'343
Sonova N
11:15:59 / 21.10.26 		277.80 -0.29% 280.00
09:34 		276.00
10:07 		281.00
20.10.26 		163.00
23.03.26 		14'752
SPI
11:15:00 / 21.10.26 		20'448.92 0.24% 20'448.92
11:15 		20'344.78
09:12 		20'636.94
11.08.26 		16'847.58
23.03.26
St.Galler KB N
11:05:40 / 21.10.26 		705.00 0.71% 705.00
09:50 		700.00
09:06 		720.00
16.10.26 		560.00
13.01.26 		387
Stadler Rail N
11:16:02 / 21.10.26 		30.98 -1.09% 31.46
09:23 		30.92
10:36 		31.70
28.08.26 		17.250
17.03.26 		21'431
Straumann N
11:16:45 / 21.10.26 		95.14 1.58% 95.26
11:13 		93.20
09:01 		109.80
01.07.26 		73.02
23.03.26 		58'313
Sulzer N
11:13:13 / 21.10.26 		173.00 0.23% 173.50
10:52 		171.20
09:11 		180.60
20.02.26 		131.10
02.07.26 		2'417
Swiss Life N
11:16:47 / 21.10.26 		934.80 0.58% 935.80
10:58 		930.20
09:06 		962.20
05.08.26 		793.00
12.03.26 		6'967
Swiss Prime Site N
11:11:17 / 21.10.26 		124.30 0.89% 124.40
10:49 		123.00
09:01 		147.60
27.02.26 		118.60
01.10.26 		6'950
Swiss Re N
11:15:54 / 21.10.26 		152.80 0.36% 152.80
11:14 		151.15
09:01 		152.85
20.10.26 		114.05
02.06.26 		71'465

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:17 / 21.10.26
14'502.68 0.17%
Eurozone 50
11:32 / 21.10.26
628.76 0.61%
L&S Dax
11:31 / 21.10.26
25'447.00 0.06%
S&P 500 (ETF SPY)
02:04 / 21.10.26
769.05 0.34%
VSMI Vola-Index
11:17 / 21.10.26
15.724 -0.94%
EUR/CHF
11:32 / 21.10.26
0.9265 -0.06%
USD/CHF
11:32 / 21.10.26
0.8252 0.02%
Gold 1 Uz
11:31 / 21.10.26
4'123.50 -0.04%
Rohöl Brent
11:32 / 21.10.26
109.81 0.66%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:17 / 21.10.26
14'502.39 0.17%

Top 5zur Gesamtübersicht

Logitech N
11:17 / 21.10.26
90.14 1.30%
Swiss Life N
11:16 / 21.10.26
934.80 0.58%
Zurich Insurance N
11:16 / 21.10.26
622.60 0.48%
Swiss Re N
11:15 / 21.10.26
152.80 0.36%
Novartis N
11:17 / 21.10.26
126.88 0.30%

Flop 5zur Gesamtübersicht

Holcim N
11:16 / 21.10.26
64.58 -0.52%
Partners N
11:16 / 21.10.26
608.20 -0.52%
Richemont N
11:16 / 21.10.26
175.70 -0.17%
Amrize N
11:15 / 21.10.26
31.94 -0.13%
Givaudan N
11:15 / 21.10.26
3'957.00 -0.08%
NAME INTRADAY KURS +/-%
SPI
11:15 / 21.10.26
20'448.92 0.24%

Top 5zur Gesamtübersicht

Adecco N
11:14 / 21.10.26
23.28 10.23%
Feintool N
10:14 / 21.10.26
11.500 4.07%
Kuros Bio N
11:16 / 21.10.26
19.490 4.06%
Comet N
11:16 / 21.10.26
356.60 3.78%
LEM N
11:11 / 21.10.26
644.00 3.70%

Flop 5zur Gesamtübersicht

WISeQey Rg
11:15 / 21.10.26
7.400 -4.64%
Pierer Mobility
10:12 / 21.10.26
31.60 -4.24%
Zug Estates N
11:13 / 21.10.26
2'170.00 -3.56%
Villars N
11:04 / 21.10.26
580.00 -2.52%
Rieter N
11:02 / 21.10.26
2.410 -1.63%
NAME INTRADAY KURS +/-%
SLI
11:17 / 21.10.26
2'320.38 0.18%

Top 5zur Gesamtübersicht

Straumann N
11:16 / 21.10.26
95.14 1.58%
Logitech N
11:16 / 21.10.26
90.12 1.28%
VAT N
11:15 / 21.10.26
606.20 0.93%
Helvetia Baloise N
11:15 / 21.10.26
216.60 0.93%
SGS Rg
11:15 / 21.10.26
99.76 0.79%

Flop 5zur Gesamtübersicht

Swisscom N
11:14 / 21.10.26
665.50 -0.60%
Holcim N
11:16 / 21.10.26
64.58 -0.52%
Partners N
11:16 / 21.10.26
608.20 -0.52%
Kühne + Nagel N
11:16 / 21.10.26
229.00 -0.48%
Sonova N
11:15 / 21.10.26
277.80 -0.29%
NAME INTRADAY KURS +/-%
SMIM
11:17 / 21.10.26
3'158.79 0.62%

Top 5zur Gesamtübersicht

Adecco N
11:14 / 21.10.26
23.28 10.23%
Belimo N
11:15 / 21.10.26
776.50 2.92%
Swissquote Grp Rg
11:16 / 21.10.26
35.90 2.16%
Straumann N
11:16 / 21.10.26
95.14 1.58%
Accelleron N
11:16 / 21.10.26
67.30 1.13%

Flop 5zur Gesamtübersicht

Swisscom N
11:14 / 21.10.26
665.50 -0.60%
Kühne + Nagel N
11:17 / 21.10.26
229.00 -0.48%
SIG Group N
11:16 / 21.10.26
13.800 -0.36%
Sonova N
11:15 / 21.10.26
277.80 -0.29%
The Swatch Group I
11:15 / 21.10.26
184.80 -0.22%

Management Transaktionen

Titel Typ Mio. Kurs
01.10.26 Alpine Select AG Kauf 0.00 8.90
01.10.26 Medacta Group SA Kauf 0.10 114.40
01.10.26 Infomaniak SA Verk. 5.25 80.72
01.10.26 Infomaniak SA Kauf 0.02 69.00
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.63
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.90
30.09.26 DSM-Firmenich AG 0.00 0.00
Mr Market

Lindt & Sprüngli braucht einen richtigen Neuanfang

Der Schokoladenhersteller entlässt nach schwierigen Monaten CEO Adalbert Lechner. Damit ist es nicht getan. Zudem: DKSH verstärkt sich, bei Sulzer läuft es wie geschmiert, Lonza strebt weiter nach oben, H+S überrascht mit der Industriesparte und Temenos muss liefern.

20.10.2026