×

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
  • 22.05.2026 - 17:35:50
  • 19'052.12
  • 0.42%
  • 79.00
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
17:30:43 / 22.05.26
15.640 -2.74% -0.44 15.620 16.660
Schindler N
17:30:43 / 22.05.26
250.00 0.00% 0.00 244.00 245.00
Schindler PS
17:30:46 / 22.05.26
259.00 -0.38% -1.00 257.40 266.00
Schlatter N
17:30:43 / 22.05.26
19.000 3.26% 0.60 17.400 21.60
Schweiter Techn N
17:30:43 / 22.05.26
279.50 1.45% 4.00 271.00 287.00
Sensirion N
17:30:43 / 22.05.26
81.50 3.56% 2.80 77.80 81.60
SF Urban Immo N
17:30:43 / 22.05.26
100.50 0.90% 0.90 99.80 100.50
SFS N
17:30:44 / 22.05.26
125.60 0.80% 1.00 122.00 125.80
SGS Rg
17:30:43 / 22.05.26
87.66 0.18% 0.16 87.00 88.62
SHL Telemedicine N
17:30:43 / 22.05.26
0.9700 4.30% 0.04 0.9000 1.090
Siegfried Hldg N
17:30:47 / 22.05.26
80.25 -0.68% -0.55 80.00 81.00
SIG Group N
17:30:43 / 22.05.26
11.710 -0.43% -0.05 11.520 11.750
Sika N
17:37:08 / 22.05.26
147.00 3.01% 4.30 147.05 147.05
SMGH N
17:30:43 / 22.05.26
28.20 0.00% 0.00 27.50 28.70
SNB N
17:30:43 / 22.05.26
3'450.00 2.07% 70.00 3'380.00 3'500.00
SoftwareOne N
17:30:43 / 22.05.26
8.280 0.24% 0.02 8.000 8.000
Sonova N
17:30:46 / 22.05.26
209.20 2.55% 5.20 207.20 209.80
SPI
17:35:50 / 22.05.26
19'052.12 0.42% 79.00
St.Galler KB N
17:30:43 / 22.05.26
608.00 -1.62% -10.00 0.0000 620.00
Stadler Rail N
17:30:43 / 22.05.26
21.30 0.47% 0.10 0.0000 21.72
Straumann N
17:34:58 / 22.05.26
89.90 0.69% 0.62 89.60 0.0000
Sulzer N
17:30:43 / 22.05.26
144.60 0.49% 0.70 141.50 150.00
Swiss Life N
17:31:12 / 22.05.26
860.00 0.28% 2.40 0.0000 862.80
Swiss Prime Site N
17:31:12 / 22.05.26
130.00 -0.61% -0.80 129.50 130.80
Swiss Re N
17:34:16 / 22.05.26
120.05 -1.40% -1.70 0.0000 0.0000
SF Urban Immo N
100.50
0.90%
SFS N
125.60
0.80%
SGS Rg
87.66
0.18%
SHL Telemedicine N
0.97
4.30%
Siegfried Hldg N
80.25
-0.68%
SIG Group N
11.71
-0.43%
Sika N
147.00
3.01%
Skan N
46.95
-1.37%
SMGH N
28.20
0.00%
SNB N
3'450.00
2.07%
SoftwareOne N
8.28
0.24%
Sonova N
209.20
2.55%
Swiss Prime Site N
130.00
-0.61%
St.Galler KB N
608.00
-1.62%
Stadler Rail N
21.30
0.47%
StarragTornos N
32.60
0.31%
Straumann N
89.90
0.69%
Sulzer N
144.60
0.49%
Sunrise N
42.84
0.28%
Swiss Life N
860.00
0.28%
Swiss Re N
120.05
-1.40%
Swisscom N
679.00
-0.15%
Swissquote N
408.40
1.90%
Tecan N
149.40
0.95%
Temenos N
66.80
-0.15%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Vetropack N
17:30:43 / 22.05.26 		19.620 -11.36% -23.53% -1.90% 0.10% -13.76% -38.88% -56.47%
EFG N
17:30:43 / 22.05.26 		16.440 -11.44% 28.27% -4.86% -1.56% -12.92% 23.98% 86.52%
BKW N
17:30:46 / 22.05.26 		148.20 -11.82% -1.13% -1.00% -7.20% -2.11% -13.08% -9.84%
Sika N
17:37:08 / 22.05.26 		147.00 -12.24% -33.87% 6.14% 1.62% -7.84% -32.60% -44.52%
Asmallworld N
17:30:43 / 22.05.26 		0.6000 -13.04% -55.56% -3.23% -4.76% -7.69% -47.83% -63.86%
Schindler PS
17:30:46 / 22.05.26 		259.00 -13.10% 3.83% -1.30% -6.50% -11.78% -12.85% 30.42%
Medartis N
17:30:43 / 22.05.26 		76.90 -13.15% 35.34% -0.77% -0.13% -16.41% -1.41% 6.39%
APG SGA N
17:30:43 / 22.05.26 		182.00 -13.81% -9.27% 1.39% -4.71% -14.55% -24.17% -3.21%
Highlight I
17:19:53 / 22.05.26 		5.800 -14.29% -17.81% -6.25% 0.87% -17.73% -16.67% -49.82%
Metall Zug N
17:30:43 / 22.05.26 		700.00 -14.58% -38.32% -0.43% -3.18% -12.72% -33.96% -61.17%
Molecular N
17:30:43 / 22.05.26 		3.150 -14.92% -29.06% 6.06% -3.67% -18.60% -6.11% -52.55%
Komax N
17:30:43 / 22.05.26 		55.30 -15.13% -52.70% 0.36% 0.18% -18.56% -47.53% -78.06%
Galenica N
17:30:43 / 22.05.26 		83.40 -15.15% 11.50% 1.21% -2.46% -13.22% -5.98% 8.79%
Bucher N
17:30:43 / 22.05.26 		313.50 -15.33% -4.29% 0.48% -3.98% -17.93% -19.62% -21.17%
Alcon N
17:38:39 / 22.05.26 		53.28 -15.93% -30.82% 5.67% -10.15% -20.31% -24.83% -27.54%
Temenos N
17:30:46 / 22.05.26 		66.80 -15.95% 4.37% -6.51% -10.34% -6.57% 11.43% -12.82%
Forbo N
17:38:07 / 22.05.26 		732.00 -16.36% -3.18% -0.68% 1.53% -18.49% -8.50% -47.11%
CPH N
17:30:43 / 22.05.26 		57.80 -16.47% -21.25% -3.67% -6.17% -12.16% -15.50% -10.66%
Swissquote N
17:31:09 / 22.05.26 		408.40 -17.70% 15.17% 6.35% 2.87% -0.83% -12.17% 113.30%
Xlife Sciences N
17:35:50 / 22.05.26 		21.20 -17.81% -20.08% -0.93% -0.47% -5.78% 4.95% -42.00%
Lindt N
17:30:43 / 22.05.26 		96'400.00 -17.96% -4.50% 1.69% -5.49% -23.97% -23.25% -13.34%
Feintool N
17:30:43 / 22.05.26 		9.400 -18.24% -32.26% -1.67% 1.08% -10.05% -19.66% -62.51%
Meier Tobler N
17:30:43 / 22.05.26 		31.80 -18.31% 14.51% -3.05% -8.62% -14.29% -13.11% -37.79%
Geberit N
17:30:46 / 22.05.26 		505.60 -18.43% -1.79% 0.60% -5.11% -21.98% -15.25% -0.28%
Addex N
17:30:43 / 22.05.26 		0.0472 -18.77% -21.33% 4.89% -5.22% -1.67% -18.62% -65.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
17:30:43 / 22.05.26 		15.640 -2.74% 16.500
09:05 		15.640
17:30 		18.840
29.04.26 		11.700
06.01.26 		67'597
Schindler N
17:30:43 / 22.05.26 		250.00 0.00% 251.50
09:23 		248.50
14:36 		299.00
05.02.26 		244.50
26.03.26 		23'207
Schindler PS
17:30:46 / 22.05.26 		259.00 -0.38% 261.40
09:24 		257.40
09:00 		314.20
05.02.26 		253.60
18.05.26 		98'312
Schlatter N
17:30:43 / 22.05.26 		19.000 3.26% 20.40
11:59 		18.300
09:33 		21.40
15.01.26 		17.500
22.04.26 		793
Schweiter Techn N
17:30:43 / 22.05.26 		279.50 1.45% 280.50
15:18 		276.00
10:10 		295.00
26.03.26 		234.50
14.01.26 		835
Sensirion N
17:30:43 / 22.05.26 		81.50 3.56% 81.50
17:30 		78.70
09:00 		81.60
19.05.26 		49.50
09.03.26 		44'812
SF Urban Immo N
17:30:43 / 22.05.26 		100.50 0.90% 100.50
17:30 		99.60
15:03 		110.00
18.03.26 		99.00
06.01.26 		974
SFS N
17:30:44 / 22.05.26 		125.60 0.80% 126.00
09:20 		123.80
12:48 		128.20
12.02.26 		107.60
20.01.26 		18'147
SGS Rg
17:30:43 / 22.05.26 		87.66 0.18% 88.56
14:12 		87.66
17:30 		97.48
27.02.26 		81.36
02.04.26 		276'534
SHL Telemedicine N
17:30:43 / 22.05.26 		0.9700 4.30% 0.9700
17:18 		0.9700
17:18 		1.200
05.01.26 		0.9000
12.05.26 		2'796
Siegfried Hldg N
17:30:47 / 22.05.26 		80.25 -0.68% 81.75
09:00 		80.20
17:04 		101.08
28.01.26 		69.94
23.03.26 		29'171
SIG Group N
17:30:43 / 22.05.26 		11.710 -0.43% 11.850
09:31 		11.530
16:33 		13.420
07.05.26 		10.510
23.03.26 		772'236
Sika N
17:37:08 / 22.05.26 		147.00 3.01% 147.00
17:30 		143.55
10:11 		166.65
12.01.26 		120.35
23.03.26 		375'108
SMGH N
17:30:43 / 22.05.26 		28.20 0.00% 28.90
09:15 		27.60
10:12 		44.05
06.01.26 		25.20
24.03.26 		47'573
SNB N
17:30:43 / 22.05.26 		3'450.00 2.07% 3'450.00
17:30 		3'390.00
12:59 		3'900.00
20.01.26 		3'180.00
20.03.26 		9
SoftwareOne N
17:30:43 / 22.05.26 		8.280 0.24% 8.415
09:11 		8.070
13:59 		9.085
05.01.26 		5.830
13.04.26 		265'020
Sonova N
17:30:46 / 22.05.26 		209.20 2.55% 209.20
17:30 		205.20
09:04 		226.20
22.01.26 		163.00
23.03.26 		129'534
SPI
17:35:50 / 22.05.26 		19'052.12 0.42% 19'096.89
09:30 		18'981.86
11:09 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
17:30:43 / 22.05.26 		608.00 -1.62% 620.00
09:00 		601.00
13:34 		690.00
07.04.26 		560.00
13.01.26 		3'028
Stadler Rail N
17:30:43 / 22.05.26 		21.30 0.47% 21.40
09:19 		21.06
11:04 		24.14
06.05.26 		17.250
17.03.26 		83'375
Straumann N
17:34:58 / 22.05.26 		89.90 0.69% 90.70
15:57 		89.58
10:34 		104.50
18.02.26 		73.02
23.03.26 		225'383
Sulzer N
17:30:43 / 22.05.26 		144.60 0.49% 145.20
09:00 		141.50
15:42 		180.60
20.02.26 		141.50
22.05.26 		28'288
Swiss Life N
17:31:12 / 22.05.26 		860.00 0.28% 862.20
16:56 		850.60
10:34 		949.00
21.04.26 		793.00
12.03.26 		64'514
Swiss Prime Site N
17:31:12 / 22.05.26 		130.00 -0.61% 131.30
09:00 		129.40
16:43 		147.60
27.02.26 		120.30
13.01.26 		66'696
Swiss Re N
17:34:16 / 22.05.26 		120.05 -1.40% 121.40
09:31 		119.35
16:50 		138.70
27.02.26 		118.95
12.05.26 		1'100'896

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 22.05.26
624.01 0.93%
L&S Dax
13:00 / 23.05.26
24'698.00 -0.32%
S&P 500 (ETF SPY)
02:04 / 23.05.26
745.64 0.39%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
23:00 / 22.05.26
0.9108 -0.33%
USD/CHF
21:07 / 23.05.26
0.7849 0.00%
Gold 1 Uz
13:29 / 23.05.26
4'505.67 0.00%
Rohöl Brent
12:58 / 23.05.26
103.87 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 Forbo Holding AG Kauf 0.15 740.35
11.05.26 Youngtimers AG Kauf 2.21 0.42
11.05.26 Alpine Select AG Kauf 0.19 9.25
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
11.05.26 Cosmo N.V. Verk. 0.15 5.10
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Avolta AG Kauf 0.59 45.64
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 Kühne + Nagel International AG Verk. 0.04 7.00
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