×

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 - 17:40:00
  • 18'716.55
  • 0.19%
  • 35.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
17:30:13 / 18.05.26
249.00 -1.39% -3.50 245.50 245.50
Schindler PS
17:30:13 / 18.05.26
260.00 -0.91% -2.40 262.00 270.00
Schlatter N
17:30:13 / 18.05.26
18.600 -2.11% -0.40 17.600 20.60
Schweiter Techn N
17:30:13 / 18.05.26
274.00 -1.44% -4.00 274.00 287.00
Sensirion N
17:34:03 / 18.05.26
78.00 -1.27% -1.00 76.90 78.00
SF Urban Immo N
17:30:13 / 18.05.26
100.50 0.00% 0.00 100.00 100.50
SFS N
17:30:13 / 18.05.26
123.20 0.33% 0.40 120.40 124.00
SGS Rg
17:32:46 / 18.05.26
86.32 0.70% 0.60 0.0000 0.0000
SHL Telemedicine N
17:30:13 / 18.05.26
0.9700 0.00% 0.00 0.9000 1.090
Siegfried Hldg N
17:32:46 / 18.05.26
78.85 -0.06% -0.05 0.0000 0.0000
SIG Group N
17:30:14 / 18.05.26
11.970 0.76% 0.09 12.120 12.120
Sika N
17:32:57 / 18.05.26
139.50 0.72% 1.00 0.0000 0.0000
SMGH N
17:30:13 / 18.05.26
29.35 -1.51% -0.45 29.00 29.00
SNB N
17:30:13 / 18.05.26
3'400.00 -3.68% -130.00 3'400.00 3'510.00
SoftwareOne N
17:38:30 / 18.05.26
8.240 -0.60% -0.05 8.100 8.400
Sonova N
17:34:29 / 18.05.26
193.20 7.87% 14.10 0.0000 194.20
SPI
17:40:00 / 18.05.26
18'716.55 0.19% 35.53
St.Galler KB N
17:30:13 / 18.05.26
605.00 0.17% 1.00 605.00 0.0000
Stadler Rail N
17:30:13 / 18.05.26
22.42 -1.75% -0.40 22.20 22.20
Straumann N
17:32:46 / 18.05.26
84.72 1.32% 1.10 83.00 85.30
Sulzer N
17:30:13 / 18.05.26
147.40 0.20% 0.30 147.40 0.0000
Swiss Life N
17:30:37 / 18.05.26
860.20 1.41% 12.00 0.0000 0.0000
Swiss Prime Site N
17:30:13 / 18.05.26
130.70 1.08% 1.40 130.50 132.00
Swiss Re N
17:38:36 / 18.05.26
123.85 1.98% 2.40 0.0000 0.0000
Swisscom N
17:36:19 / 18.05.26
680.50 0.67% 4.50 680.00 0.0000
SFS N
123.20
0.33%
SGS Rg
86.32
0.70%
SHL Telemedicine N
0.97
0.00%
Siegfried Hldg N
78.85
-0.06%
SIG Group N
11.97
0.76%
Sika N
139.50
0.72%
Skan N
45.45
-2.05%
SMGH N
29.35
-1.51%
SNB N
3'400.00
-3.68%
SoftwareOne N
8.24
-0.60%
Sonova N
193.20
7.87%
Swiss Prime Site N
130.70
1.08%
St.Galler KB N
605.00
0.17%
Stadler Rail N
22.42
-1.75%
StarragTornos N
31.80
-2.15%
Straumann N
84.72
1.32%
Sulzer N
147.40
0.20%
Sunrise N
43.18
2.03%
Swiss Life N
860.20
1.41%
Swiss Re N
123.85
1.98%
Swisscom N
680.50
0.67%
Swissquote N
393.60
2.50%
Tecan N
136.60
1.41%
Temenos N
71.25
-0.28%
The Swatch Group N
39.85
0.76%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Jungfraubahn N
17:30:13 / 18.05.26 		250.00 -12.06% 44.54% -5.84% -11.97% -18.03% 27.94% 62.89%
Skan N
17:30:13 / 18.05.26 		45.45 -12.12% -39.11% -4.42% -6.48% -11.58% -36.52% -45.35%
Medartis N
17:30:13 / 18.05.26 		75.40 -12.13% 36.93% -1.18% -4.92% -16.87% 3.43% 7.34%
Molecular N
17:30:13 / 18.05.26 		2.910 -12.26% -26.85% -8.49% -16.86% -24.42% -10.74% -50.50%
Schindler PS
17:30:13 / 18.05.26 		260.00 -12.30% 4.79% -1.81% -5.32% -11.50% -14.75% 32.36%
Lonza N
17:37:51 / 18.05.26 		468.30 -12.72% -12.39% -2.80% -10.97% -10.05% -18.44% -19.68%
CPH N
17:30:13 / 18.05.26 		58.20 -13.29% -18.26% -2.68% -1.02% -9.06% -13.65% -6.42%
Xlife Sciences N
17:35:35 / 18.05.26 		20.40 -13.36% -15.75% -2.86% -9.33% -10.53% -0.97% -38.86%
Sonova N
17:34:29 / 18.05.26 		193.20 -13.52% -39.55% 9.77% 2.99% -0.28% -31.63% -35.71%
Metall Zug N
17:30:13 / 18.05.26 		698.00 -13.85% -37.79% -2.10% -5.03% -13.61% -35.07% -61.05%
Flughafen Zürich N
17:30:13 / 18.05.26 		216.60 -13.98% -0.46% -0.28% -11.45% -17.71% -4.07% 28.62%
Komax N
17:30:13 / 18.05.26 		55.00 -14.04% -52.09% -4.68% -4.84% -19.83% -49.63% -77.74%
Givaudan N
17:30:13 / 18.05.26 		2'745.00 -14.18% -31.92% -0.29% -5.25% -10.12% -33.34% -14.69%
APG SGA N
17:30:13 / 18.05.26 		180.50 -14.52% -10.03% 0.84% -7.44% -14.86% -24.48% -3.49%
Sika N
17:32:57 / 18.05.26 		139.50 -14.82% -35.82% -2.21% -8.31% -10.55% -36.96% -44.78%
Bucher N
17:30:13 / 18.05.26 		311.50 -15.33% -4.29% -0.64% -8.78% -18.67% -21.44% -20.65%
Galenica N
17:30:13 / 18.05.26 		82.80 -15.66% 10.83% 1.35% -8.25% -18.66% -5.15% 8.14%
Forbo N
17:30:13 / 18.05.26 		719.00 -15.68% -2.38% -2.57% -3.75% -20.38% -13.06% -46.05%
Feintool N
17:30:13 / 18.05.26 		9.380 -15.77% -30.22% -2.09% -1.26% -2.70% -20.84% -60.08%
Meier Tobler N
17:30:13 / 18.05.26 		31.95 -17.17% 16.11% -1.08% -12.70% -18.08% -9.75% -37.28%
SHL Telemedicine N
17:30:13 / 18.05.26 		0.9700 -17.80% -62.69% 4.30% -11.01% -10.19% -52.45% -90.00%
Zehnder N
17:30:13 / 18.05.26 		66.00 -17.97% 48.45% -1.35% -12.47% -23.79% 1.69% -8.33%
SMGH N
17:30:13 / 18.05.26 		29.35 -18.02% 0.00% -2.65% -1.34% -2.49% 0.00% 0.00%
Lindt N
17:30:13 / 18.05.26 		96'300.00 -18.56% -5.20% 2.12% -9.41% -24.05% -21.83% -15.36%
Implenia N
17:30:13 / 18.05.26 		60.10 -18.56% 102.93% -6.97% -9.35% -21.34% 25.08% 55.94%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
17:30:13 / 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 		45'666
Schindler PS
17:30:13 / 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 		197'037
Schlatter N
17:30:13 / 18.05.26 		18.600 -2.11% 18.600
17:30 		17.600
12:07 		21.40
15.01.26 		17.500
22.04.26 		2'933
Schweiter Techn N
17:30:13 / 18.05.26 		274.00 -1.44% 288.00
09:16 		271.50
13:05 		295.00
26.03.26 		234.50
14.01.26 		1'945
Sensirion N
17:34:03 / 18.05.26 		78.00 -1.27% 80.30
15:08 		77.60
09:01 		80.60
15.05.26 		49.50
09.03.26 		26'724
SF Urban Immo N
17:30:13 / 18.05.26 		100.50 0.00% 100.50
17:30 		100.00
16:06 		110.00
18.03.26 		99.00
06.01.26 		1'019
SFS N
17:30:13 / 18.05.26 		123.20 0.33% 123.40
15:59 		121.00
12:42 		128.20
12.02.26 		107.60
20.01.26 		22'741
SGS Rg
17:32:46 / 18.05.26 		86.32 0.70% 86.84
16:20 		84.92
09:01 		97.48
27.02.26 		81.36
02.04.26 		285'659
SHL Telemedicine N
17:30:13 / 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 		3'399
Siegfried Hldg N
17:32:46 / 18.05.26 		78.85 -0.06% 79.25
16:20 		76.85
10:00 		101.08
28.01.26 		69.94
23.03.26 		48'993
SIG Group N
17:30:14 / 18.05.26 		11.970 0.76% 12.070
16:27 		11.460
10:00 		13.420
07.05.26 		10.510
23.03.26 		777'015
Sika N
17:32:57 / 18.05.26 		139.50 0.72% 140.65
16:56 		134.90
10:31 		166.65
12.01.26 		120.35
23.03.26 		397'020
SMGH N
17:30:13 / 18.05.26 		29.35 -1.51% 30.20
09:16 		29.05
10:45 		44.05
06.01.26 		25.20
24.03.26 		52'896
SNB N
17:30:13 / 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 		45
SoftwareOne N
17:38:30 / 18.05.26 		8.240 -0.60% 8.390
16:12 		8.150
12:58 		9.085
05.01.26 		5.830
13.04.26 		707'209
Sonova N
17:34:29 / 18.05.26 		193.20 7.87% 193.30
15:50 		180.00
09:01 		226.20
22.01.26 		163.00
23.03.26 		233'396
SPI
17:40:00 / 18.05.26 		18'716.55 0.19% 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
17:30:13 / 18.05.26 		605.00 0.17% 609.00
15:55 		601.00
14:22 		690.00
07.04.26 		560.00
13.01.26 		1'989
Stadler Rail N
17:30:13 / 18.05.26 		22.42 -1.75% 22.80
15:57 		22.20
09:58 		24.14
06.05.26 		17.250
17.03.26 		95'064
Straumann N
17:32:46 / 18.05.26 		84.72 1.32% 85.26
16:19 		81.76
13:20 		104.50
18.02.26 		73.02
23.03.26 		309'295
Sulzer N
17:30:13 / 18.05.26 		147.40 0.20% 148.80
15:59 		143.90
09:16 		180.60
20.02.26 		142.00
24.04.26 		32'602
Swiss Life N
17:30:37 / 18.05.26 		860.20 1.41% 862.40
15:52 		842.20
09:43 		949.00
21.04.26 		793.00
12.03.26 		65'711
Swiss Prime Site N
17:30:13 / 18.05.26 		130.70 1.08% 130.70
17:30 		128.80
09:13 		147.60
27.02.26 		120.30
13.01.26 		96'371
Swiss Re N
17:38:36 / 18.05.26 		123.85 1.98% 124.95
16:56 		120.90
09:01 		138.70
27.02.26 		118.95
12.05.26 		953'118
Swisscom N
17:36:19 / 18.05.26 		680.50 0.67% 683.00
16:55 		669.00
09:27 		727.00
10.03.26 		570.50
05.01.26 		50'851

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%
Eurozone 50
17:30 / 18.05.26
602.44 0.03%
L&S Dax
22:58 / 18.05.26
24'372.00 2.25%
S&P 500 (ETF SPY)
23:05 / 18.05.26
738.65 -0.07%
VSMI Vola-Index
17:20 / 18.05.26
19.425 3.20%
EUR/CHF
00:13 / 19.05.26
0.9142 0.00%
USD/CHF
00:13 / 19.05.26
0.7842 -0.01%
Gold 1 Uz
00:13 / 19.05.26
4'571.65 0.10%
Rohöl Brent
23:00 / 18.05.26
109.27 -0.11%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Swiss Life N
17:30 / 18.05.26
860.20 1.41%
Zurich Insurance N
17:30 / 18.05.26
573.40 1.38%

Flop 5zur Gesamtübersicht

Holcim N
17:32 / 18.05.26
70.88 -2.10%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Kühne + Nagel N
17:30 / 18.05.26
173.90 -0.66%
Richemont N
17:30 / 18.05.26
154.65 -0.61%
Amrize N
17:37 / 18.05.26
38.75 -0.41%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.05.26
18'716.55 0.19%

Top 5zur Gesamtübersicht

GAM N
17:30 / 18.05.26
0.0730 15.87%
Sonova N
17:34 / 18.05.26
193.20 7.87%
EvoNext Hldgs N
17:35 / 18.05.26
1.340 5.51%
Gurit Hldg N
17:30 / 18.05.26
36.60 5.48%
Addex N
17:30 / 18.05.26
0.0474 5.33%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 18.05.26
0.3930 -7.85%
Edisun N
17:35 / 18.05.26
63.20 -7.06%
Idorsia N
17:39 / 18.05.26
4.188 -5.80%
Xlife Sciences N
17:35 / 18.05.26
20.40 -4.67%
Phoenix Mecano N
17:30 / 18.05.26
430.00 -4.23%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.05.26
2'107.04 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Lindt PS
17:32 / 18.05.26
9'260.00 1.65%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
Holcim N
17:32 / 18.05.26
70.88 -2.10%
VAT N
17:32 / 18.05.26
586.80 -1.97%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 18.05.26
2'961.11 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Adecco N
17:36 / 18.05.26
15.460 3.55%
Swissquote N
17:32 / 18.05.26
393.60 2.50%
Sunrise N
17:38 / 18.05.26
43.18 2.03%
Barry Callebaut N
17:30 / 18.05.26
1'207.00 1.77%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
VAT N
17:32 / 18.05.26
586.80 -1.97%
Schindler N
17:30 / 18.05.26
249.00 -1.39%
Belimo N
17:30 / 18.05.26
770.00 -1.35%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 Straumann Holding AG Kauf 0.30 64.56
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00
07.05.26 Compagnie Financière Tradition SA Verk. 0.22 297.17
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 R&S Group Holding AG Verk. 0.07 28.90
07.05.26 The Swatch Group AG Verk. 0.10 40.00
06.05.26 Accelleron Industries AG Verk. 0.15 88.50
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
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