×

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 - 16:18:00
  • 19'034.36
  • 0.32%
  • 61.24
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
16:18:36 / 22.05.26
15.920 -1.00% -0.16 15.920 16.000 49'201
Schindler N
16:18:00 / 22.05.26
249.50 -0.20% -0.50 249.50 250.00 9'836
Schindler PS
16:19:05 / 22.05.26
260.40 0.15% 0.40 260.20 260.40 40'357
Schlatter N
13:46:17 / 22.05.26
19.000 3.26% 0.60 18.700 19.000 749
Schweiter Techn N
16:01:09 / 22.05.26
278.00 0.91% 2.50 278.00 279.50 297
Sensirion N
16:19:42 / 22.05.26
80.40 2.16% 1.70 80.60 80.80 24'442
SF Urban Immo N
15:52:52 / 22.05.26
100.00 0.40% 0.40 100.00 100.50 389
SFS N
16:10:16 / 22.05.26
125.20 0.48% 0.60 125.00 125.40 8'514
SGS Rg
16:18:52 / 22.05.26
88.14 0.73% 0.64 88.14 88.16 57'863
SHL Telemedicine N
05:55:00 / 22.05.26
0.9000 -3.23% -0.03 0.9020 0.9700
Siegfried Hldg N
16:14:45 / 22.05.26
80.75 -0.06% -0.05 80.80 80.90 9'890
SIG Group N
16:18:26 / 22.05.26
11.580 -1.53% -0.18 11.570 11.590 130'755
Sika N
16:19:57 / 22.05.26
146.40 2.59% 3.70 146.35 146.40 152'872
SMGH N
16:19:54 / 22.05.26
28.45 0.89% 0.25 28.40 28.60 23'015
SNB N
14:06:56 / 22.05.26
3'420.00 1.18% 40.00 3'390.00 3'420.00 2
SoftwareOne N
16:20:13 / 22.05.26
8.245 -0.18% -0.02 8.235 8.265 139'235
Sonova N
16:17:44 / 22.05.26
207.40 1.67% 3.40 207.20 207.40 39'681
SPI
16:18:00 / 22.05.26
19'034.36 0.32% 61.24
St.Galler KB N
16:19:48 / 22.05.26
605.00 -2.10% -13.00 604.00 606.00 1'975
Stadler Rail N
15:54:57 / 22.05.26
21.20 0.00% 0.00 21.16 21.20 32'712
Straumann N
16:15:35 / 22.05.26
90.26 1.10% 0.98 90.26 90.30 57'158
Sulzer N
16:13:44 / 22.05.26
142.30 -1.11% -1.60 142.30 142.60 6'827
Swiss Life N
16:15:46 / 22.05.26
858.40 0.09% 0.80 859.40 859.80 35'957
Swiss Prime Site N
16:19:58 / 22.05.26
129.70 -0.84% -1.10 129.70 129.80 15'932
Swiss Re N
16:20:18 / 22.05.26
119.75 -1.64% -2.00 119.75 119.80 575'721
SF Urban Immo N
100.00
0.40%
SFS N
125.20
0.48%
SGS Rg
88.14
0.73%
SHL Telemedicine N
0.90
-3.23%
Siegfried Hldg N
80.75
-0.06%
SIG Group N
11.58
-1.53%
Sika N
146.40
2.59%
Skan N
47.25
-0.74%
SMGH N
28.45
0.89%
SNB N
3'420.00
1.18%
SoftwareOne N
8.25
-0.18%
Sonova N
207.40
1.67%
Swiss Prime Site N
129.70
-0.84%
St.Galler KB N
605.00
-2.10%
Stadler Rail N
21.20
0.00%
StarragTornos N
32.00
-1.54%
Straumann N
90.26
1.10%
Sulzer N
142.30
-1.11%
Sunrise N
42.58
-0.33%
Swiss Life N
858.40
0.09%
Swiss Re N
119.75
-1.64%
Swisscom N
679.00
-0.15%
Swissquote N
405.60
1.20%
Tecan N
150.80
1.89%
Temenos N
67.00
0.15%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Vetropack N
16:18:40 / 22.05.26 		19.620 -11.36% -23.53% -1.90% 0.10% -13.76% -38.88% -56.47%
EFG N
16:19:02 / 22.05.26 		16.460 -11.44% 28.27% -4.75% -1.44% -12.82% 24.13% 86.52%
BKW N
16:18:24 / 22.05.26 		147.40 -11.82% -1.13% -1.54% -7.70% -2.64% -13.55% -9.84%
Sika N
16:19:57 / 22.05.26 		146.40 -12.24% -33.87% 5.70% 1.21% -8.21% -32.87% -44.52%
Asmallworld N
11:17:47 / 22.05.26 		0.6000 -13.04% -55.56% -3.23% -4.76% -7.69% -47.83% -63.86%
Schindler PS
16:19:05 / 22.05.26 		260.40 -13.10% 3.83% -0.76% -5.99% -11.31% -12.38% 30.42%
Medartis N
15:59:41 / 22.05.26 		76.80 -13.15% 35.34% -0.90% -0.26% -16.52% -1.54% 6.39%
APG SGA N
15:07:50 / 22.05.26 		180.50 -13.81% -9.27% 0.56% -5.50% -15.26% -24.79% -3.21%
Highlight I
16:07:03 / 22.05.26 		5.800 -14.29% -17.81% -6.25% 0.87% -17.73% -16.67% -49.82%
Metall Zug N
15:48:15 / 22.05.26 		699.00 -14.58% -38.32% -0.57% -3.32% -12.84% -34.06% -61.17%
Molecular N
16:19:35 / 22.05.26 		3.120 -14.92% -29.06% 5.05% -4.59% -19.38% -7.00% -52.55%
Komax N
16:16:19 / 22.05.26 		55.10 -15.13% -52.70% 0.00% -0.18% -18.85% -47.72% -78.06%
Galenica N
16:17:39 / 22.05.26 		82.95 -15.15% 11.50% 0.67% -2.98% -13.68% -6.48% 8.79%
Bucher N
16:17:55 / 22.05.26 		313.00 -15.33% -4.29% 0.32% -4.13% -18.06% -19.74% -21.17%
Alcon N
16:20:05 / 22.05.26 		53.56 -15.93% -30.82% 6.23% -9.68% -19.89% -24.44% -27.54%
Temenos N
16:19:44 / 22.05.26 		67.00 -15.95% 4.37% -6.23% -10.07% -6.29% 11.76% -12.82%
Forbo N
16:14:40 / 22.05.26 		728.00 -16.36% -3.18% -1.22% 0.97% -18.93% -9.00% -47.11%
CPH N
14:36:10 / 22.05.26 		58.20 -16.47% -21.25% -3.00% -5.52% -11.55% -14.91% -10.66%
Swissquote N
16:18:08 / 22.05.26 		405.60 -17.70% 15.17% 5.63% 2.17% -1.51% -12.77% 113.30%
Xlife Sciences N
13:59:02 / 22.05.26 		20.50 -17.81% -20.08% -4.21% -3.76% -8.89% 1.49% -42.00%
Lindt N
16:09:09 / 22.05.26 		95'700.00 -17.96% -4.50% 0.95% -6.18% -24.53% -23.81% -13.34%
Feintool N
14:18:17 / 22.05.26 		9.400 -18.24% -32.26% -1.67% 1.08% -10.05% -19.66% -62.51%
Meier Tobler N
16:19:57 / 22.05.26 		31.65 -18.31% 14.51% -3.51% -9.05% -14.69% -13.52% -37.79%
Geberit N
16:20:19 / 22.05.26 		508.00 -18.43% -1.79% 1.07% -4.65% -21.60% -14.85% -0.28%
Addex N
15:36:47 / 22.05.26 		0.0452 -18.77% -21.33% 0.44% -9.24% -5.83% -22.07% -65.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
16:18:36 / 22.05.26 		15.920 -1.00% 16.500
09:05 		15.820
16:00 		18.840
29.04.26 		11.700
06.01.26 		49'201
Schindler N
16:18:00 / 22.05.26 		249.50 -0.20% 251.50
09:23 		248.50
14:36 		299.00
05.02.26 		244.50
26.03.26 		9'836
Schindler PS
16:19:05 / 22.05.26 		260.40 0.15% 261.40
09:24 		257.40
09:00 		314.20
05.02.26 		253.60
18.05.26 		40'357
Schlatter N
13:46:17 / 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 		749
Schweiter Techn N
16:01:09 / 22.05.26 		278.00 0.91% 280.50
15:18 		276.00
10:10 		295.00
26.03.26 		234.50
14.01.26 		297
Sensirion N
16:19:42 / 22.05.26 		80.40 2.16% 81.20
10:47 		78.70
09:00 		81.60
19.05.26 		49.50
09.03.26 		24'442
SF Urban Immo N
15:52:52 / 22.05.26 		100.00 0.40% 100.00
12:53 		99.60
15:03 		110.00
18.03.26 		99.00
06.01.26 		389
SFS N
16:10:16 / 22.05.26 		125.20 0.48% 126.00
09:20 		123.80
12:48 		128.20
12.02.26 		107.60
20.01.26 		8'514
SGS Rg
16:18:52 / 22.05.26 		88.14 0.73% 88.56
14:12 		87.90
09:00 		97.48
27.02.26 		81.36
02.04.26 		57'863
SHL Telemedicine N
05:55:00 / 22.05.26 		0.9000 -3.23% 1.200
05.01.26 		0.9000
12.05.26 		4'077
Siegfried Hldg N
16:14:45 / 22.05.26 		80.75 -0.06% 81.75
09:00 		80.35
15:29 		101.08
28.01.26 		69.94
23.03.26 		9'890
SIG Group N
16:18:26 / 22.05.26 		11.580 -1.53% 11.850
09:31 		11.580
16:15 		13.420
07.05.26 		10.510
23.03.26 		130'755
Sika N
16:19:57 / 22.05.26 		146.40 2.59% 146.80
14:14 		143.55
10:11 		166.65
12.01.26 		120.35
23.03.26 		152'872
SMGH N
16:19:54 / 22.05.26 		28.45 0.89% 28.90
09:15 		27.60
10:12 		44.05
06.01.26 		25.20
24.03.26 		23'015
SNB N
14:06:56 / 22.05.26 		3'420.00 1.18% 3'420.00
14:06 		3'390.00
12:59 		3'900.00
20.01.26 		3'180.00
20.03.26 		2
SoftwareOne N
16:20:13 / 22.05.26 		8.245 -0.18% 8.415
09:11 		8.070
13:59 		9.085
05.01.26 		5.830
13.04.26 		139'235
Sonova N
16:17:44 / 22.05.26 		207.40 1.67% 208.00
15:45 		205.20
09:04 		226.20
22.01.26 		163.00
23.03.26 		39'681
SPI
16:18:00 / 22.05.26 		19'034.36 0.32% 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
16:19:48 / 22.05.26 		605.00 -2.10% 620.00
09:00 		601.00
13:34 		690.00
07.04.26 		560.00
13.01.26 		1'975
Stadler Rail N
15:54:57 / 22.05.26 		21.20 0.00% 21.40
09:19 		21.06
11:04 		24.14
06.05.26 		17.250
17.03.26 		32'712
Straumann N
16:15:35 / 22.05.26 		90.26 1.10% 90.70
15:57 		89.58
10:34 		104.50
18.02.26 		73.02
23.03.26 		57'158
Sulzer N
16:13:44 / 22.05.26 		142.30 -1.11% 145.20
09:00 		141.50
15:42 		180.60
20.02.26 		141.50
22.05.26 		6'827
Swiss Life N
16:15:46 / 22.05.26 		858.40 0.09% 860.00
15:54 		850.60
10:34 		949.00
21.04.26 		793.00
12.03.26 		35'957
Swiss Prime Site N
16:19:58 / 22.05.26 		129.70 -0.84% 131.30
09:00 		129.50
16:13 		147.60
27.02.26 		120.30
13.01.26 		15'932
Swiss Re N
16:20:18 / 22.05.26 		119.75 -1.64% 121.40
09:31 		119.55
16:01 		138.70
27.02.26 		118.95
12.05.26 		575'721

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:20 / 22.05.26
13'500.57 0.40%
Eurozone 50
16:35 / 22.05.26
622.96 0.76%
L&S Dax
16:35 / 22.05.26
24'861.50 0.04%
S&P 500 (ETF SPY)
16:20 / 22.05.26
745.48 0.37%
VSMI Vola-Index
16:20 / 22.05.26
17.072 -3.55%
EUR/CHF
16:35 / 22.05.26
0.9124 -0.15%
USD/CHF
16:35 / 22.05.26
0.7864 -0.06%
Gold 1 Uz
16:35 / 22.05.26
4'502.08 -0.95%
Rohöl Brent
16:35 / 22.05.26
104.05 -0.82%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:20 / 22.05.26
13'500.57 0.40%

Top 5zur Gesamtübersicht

Logitech N
16:20 / 22.05.26
86.58 5.28%
Givaudan N
16:20 / 22.05.26
2'920.00 3.69%
Sika N
16:19 / 22.05.26
146.40 2.59%
ABB N
16:20 / 22.05.26
83.70 1.80%
Holcim N
16:20 / 22.05.26
73.52 1.58%

Flop 5zur Gesamtübersicht

Partners N
16:20 / 22.05.26
858.20 -4.64%
Swiss Re N
16:20 / 22.05.26
119.75 -1.64%
Zurich Insurance N
16:20 / 22.05.26
566.60 -1.05%
Richemont N
16:20 / 22.05.26
155.85 -0.51%
UBS N
16:20 / 22.05.26
36.93 -0.40%
NAME INTRADAY KURS +/-%
SPI
16:18 / 22.05.26
19'034.36 0.32%

Top 5zur Gesamtübersicht

HT5 N
16:19 / 22.05.26
5.480 13.69%
ams-OSRAM I
16:20 / 22.05.26
22.40 9.80%
Molecular N
16:19 / 22.05.26
3.120 8.33%
Clariant N
16:20 / 22.05.26
8.065 5.91%
Logitech N
16:20 / 22.05.26
86.58 5.28%

Flop 5zur Gesamtübersicht

Julius Bär N
16:19 / 22.05.26
62.46 -8.28%
Gurit Hldg N
16:13 / 22.05.26
36.40 -6.67%
Relief Therapeutics N
16:19 / 22.05.26
0.4460 -5.91%
Partners N
16:20 / 22.05.26
858.20 -4.64%
BEKB / BCBE N
16:20 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
16:20 / 22.05.26
2'144.13 0.22%

Top 5zur Gesamtübersicht

Logitech N
16:20 / 22.05.26
86.58 5.28%
Givaudan N
16:20 / 22.05.26
2'920.00 3.69%
Sika N
16:19 / 22.05.26
146.40 2.59%
VAT N
16:19 / 22.05.26
609.60 2.01%
ABB N
16:20 / 22.05.26
83.70 1.80%

Flop 5zur Gesamtübersicht

Julius Bär N
16:19 / 22.05.26
62.46 -8.28%
Partners N
16:20 / 22.05.26
858.60 -4.60%
Swiss Re N
16:20 / 22.05.26
119.75 -1.64%
Zurich Insurance N
16:20 / 22.05.26
566.60 -1.05%
Sandoz Group N
16:20 / 22.05.26
64.66 -0.77%
NAME INTRADAY KURS +/-%
SMIM
16:20 / 22.05.26
2'979.85 -0.15%

Top 5zur Gesamtübersicht

Clariant N
16:20 / 22.05.26
8.065 5.91%
VAT N
16:19 / 22.05.26
609.60 2.01%
Ems-Chemie N
16:18 / 22.05.26
682.00 1.79%
Sonova N
16:17 / 22.05.26
207.40 1.67%
Swissquote N
16:18 / 22.05.26
405.60 1.20%

Flop 5zur Gesamtübersicht

Julius Bär N
16:19 / 22.05.26
62.46 -8.28%
Dottikon ES N
16:07 / 22.05.26
358.50 -2.05%
The Swatch Group I
16:18 / 22.05.26
198.05 -1.81%
SIG Group N
16:18 / 22.05.26
11.580 -1.53%
Swiss Prime Site N
16:19 / 22.05.26
129.70 -0.84%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 TX Group AG Kauf 0.01 122.00
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
08.05.26 Swiss Re AG Verk. 0.86 122.22
08.05.26 Kühne + Nagel International AG Kauf 0.25 169.74
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
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