×

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
  • 15.05.2026 - 17:40:00
  • 18'681.02
  • -0.02%
  • -3.22
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
17:30:36 / 15.05.26
252.50 0.60% 1.50 250.00 253.00 32'729
Schindler PS
17:30:36 / 15.05.26
262.40 -0.08% -0.20 260.00 270.00 152'721
Schlatter N
17:35:51 / 15.05.26
19.000 9.20% 1.60 17.400 20.60 1'098
Schweiter Techn N
17:30:36 / 15.05.26
278.00 -2.28% -6.50 274.50 295.00 1'276
Sensirion N
17:30:36 / 15.05.26
79.00 -0.25% -0.20 76.90 79.50 24'405
SF Urban Immo N
17:30:36 / 15.05.26
100.50 0.00% 0.00 100.00 100.50 363
SFS N
17:30:36 / 15.05.26
122.80 -0.32% -0.40 120.40 124.00 13'852
SGS Rg
17:30:41 / 15.05.26
85.72 1.23% 1.04 85.90 86.70 238'561
SHL Telemedicine N
17:30:36 / 15.05.26
0.9700 0.00% 0.00 0.9000 1.100 4'225
Siegfried Hldg N
17:30:36 / 15.05.26
78.90 -1.56% -1.25 78.20 0.0000 50'829
SIG Group N
17:30:46 / 15.05.26
11.880 -2.94% -0.36 11.700 12.000 1'110'727
Sika N
17:38:58 / 15.05.26
138.50 -1.74% -2.45 139.00 140.00 522'621
SMGH N
17:30:36 / 15.05.26
29.80 0.51% 0.15 29.00 30.20 75'118
SNB N
17:35:52 / 15.05.26
3'530.00 1.15% 40.00 3'460.00 3'550.00 39
SoftwareOne N
17:35:51 / 15.05.26
8.290 4.67% 0.37 8.500 8.300 1'246'926
Sonova N
17:30:48 / 15.05.26
179.10 2.64% 4.60 176.50 181.00 156'399
SPI
17:40:00 / 15.05.26
18'681.02 -0.02% -3.22
St.Galler KB N
17:30:36 / 15.05.26
604.00 0.83% 5.00 602.00 620.00 1'625
Stadler Rail N
17:30:36 / 15.05.26
22.82 0.09% 0.02 22.50 0.0000 132'815
Straumann N
17:30:36 / 15.05.26
83.62 0.10% 0.08 82.02 83.00 423'004
Sulzer N
17:30:36 / 15.05.26
147.10 1.38% 2.00 145.00 152.00 47'100
Swiss Life N
17:37:05 / 15.05.26
848.20 1.27% 10.60 0.0000 0.0000 113'657
Swiss Prime Site N
17:30:36 / 15.05.26
129.30 0.08% 0.10 128.80 132.00 180'923
Swiss Re N
17:39:11 / 15.05.26
121.45 1.67% 2.00 123.00 122.35 1'246'607
Swisscom N
17:30:36 / 15.05.26
676.00 -0.29% -2.00 665.00 679.00 64'079
SFS N
122.80
-0.32%
SGS Rg
85.72
1.23%
SHL Telemedicine N
0.97
0.00%
Siegfried Hldg N
78.90
-1.56%
SIG Group N
11.88
-2.94%
Sika N
138.50
-1.74%
Skan N
46.40
0.11%
SMGH N
29.80
0.51%
SNB N
3'530.00
1.15%
SoftwareOne N
8.29
4.67%
Sonova N
179.10
2.64%
Swiss Prime Site N
129.30
0.08%
St.Galler KB N
604.00
0.83%
Stadler Rail N
22.82
0.09%
StarragTornos N
32.50
-3.56%
Straumann N
83.62
0.10%
Sulzer N
147.10
1.38%
Sunrise N
42.32
-0.75%
Swiss Life N
848.20
1.27%
Swiss Re N
121.45
1.67%
Swisscom N
676.00
-0.29%
Swissquote N
384.00
-0.62%
Tecan N
134.70
1.13%
Temenos N
71.45
2.36%
The Swatch Group N
39.55
-0.38%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Schindler PS
17:30:36 / 15.05.26 		262.40 -12.23% 4.87% -1.94% -5.13% -10.69% -13.00% 32.93%
Temenos N
17:30:36 / 15.05.26 		71.45 -12.31% 8.89% -3.71% -9.38% 9.17% 15.06% -5.03%
SoftwareOne N
17:35:51 / 15.05.26 		8.290 -12.49% 29.84% 17.42% 17.92% 21.11% 22.36% -41.64%
Medartis N
17:30:36 / 15.05.26 		77.50 -13.04% 35.51% 0.78% -3.73% -17.99% 4.45% 8.03%
Asmallworld N
17:30:36 / 15.05.26 		0.6200 -13.04% -55.56% 0.00% -3.13% -6.77% -46.90% -69.54%
Sika N
17:38:58 / 15.05.26 		138.50 -13.31% -34.68% -3.95% -11.90% -12.42% -37.33% -43.84%
Addex N
17:30:36 / 15.05.26 		0.0450 -13.36% -16.08% -4.66% 2.27% -6.25% -18.77% -65.47%
Komax N
17:30:36 / 15.05.26 		55.10 -13.42% -51.74% -3.67% -6.45% -20.14% -49.26% -77.35%
Medacta N
17:30:36 / 15.05.26 		138.40 -13.43% 27.02% 0.87% -15.20% -9.31% -3.62% 14.55%
Metall Zug N
17:30:36 / 15.05.26 		703.00 -13.97% -37.88% -3.17% -4.48% -14.06% -35.21% -60.89%
Flughafen Zürich N
17:30:36 / 15.05.26 		216.60 -14.30% -0.83% -1.99% -12.87% -16.95% -3.13% 26.79%
Givaudan N
17:32:17 / 15.05.26 		2'700.00 -14.72% -32.35% -2.84% -8.91% -10.89% -33.99% -15.26%
APG SGA N
17:30:36 / 15.05.26 		179.50 -14.76% -10.28% 0.56% -9.11% -14.93% -23.29% -3.50%
Bucher N
17:30:36 / 15.05.26 		312.00 -14.79% -3.68% -0.95% -11.61% -19.07% -21.21% -20.35%
CPH N
17:30:36 / 15.05.26 		60.00 -15.03% -19.89% 0.33% 0.00% -7.12% -10.98% -10.11%
Feintool N
17:30:36 / 15.05.26 		9.560 -15.59% -30.07% 0.63% 0.63% -3.43% -24.13% -59.15%
Sonova N
17:30:48 / 15.05.26 		179.10 -15.74% -41.11% 0.34% -6.48% -8.62% -36.65% -37.68%
Galenica N
17:30:41 / 15.05.26 		82.40 -16.12% 10.22% -0.30% -8.39% -18.66% -4.52% 7.62%
Forbo N
17:30:36 / 15.05.26 		737.00 -16.48% -3.31% -0.54% -3.79% -19.54% -9.57% -46.48%
Lindt N
17:30:36 / 15.05.26 		94'800.00 -17.61% -4.10% -2.87% -11.40% -26.05% -21.00% -14.38%
dormakaba Hldg N
17:30:36 / 15.05.26 		52.30 -17.70% -17.70% -6.61% -6.27% -15.37% -28.65% 24.56%
SHL Telemedicine N
17:30:36 / 15.05.26 		0.9700 -17.80% -62.69% 0.00% -11.01% -10.19% -48.95% -88.24%
Meier Tobler N
17:30:36 / 15.05.26 		32.80 -18.06% 14.87% -1.06% -11.35% -17.69% -5.61% -40.89%
Implenia N
17:30:36 / 15.05.26 		62.30 -18.43% 103.26% -3.86% -6.74% -19.82% 31.99% 53.88%
SMGH N
17:30:36 / 15.05.26 		29.80 -18.43% 0.00% 1.71% -1.49% -2.77% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
17:30:36 / 15.05.26 		252.50 0.60% 254.00
09:25 		251.00
09:01 		299.00
05.02.26 		244.50
26.03.26 		32'729
Schindler PS
17:30:36 / 15.05.26 		262.40 -0.08% 264.60
10:06 		260.40
15:20 		314.20
05.02.26 		255.00
26.03.26 		152'721
Schlatter N
17:35:51 / 15.05.26 		19.000 9.20% 19.000
17:35 		18.000
16:19 		21.40
15.01.26 		17.500
22.04.26 		1'098
Schweiter Techn N
17:30:36 / 15.05.26 		278.00 -2.28% 288.00
09:14 		278.00
17:30 		295.00
26.03.26 		234.50
14.01.26 		1'276
Sensirion N
17:30:36 / 15.05.26 		79.00 -0.25% 80.60
12:54 		77.90
09:11 		80.60
15.05.26 		49.50
09.03.26 		24'405
SF Urban Immo N
17:30:36 / 15.05.26 		100.50 0.00% 100.50
09:24 		100.50
09:24 		110.00
18.03.26 		99.00
06.01.26 		363
SFS N
17:30:36 / 15.05.26 		122.80 -0.32% 123.80
09:06 		122.00
12:38 		128.20
12.02.26 		107.60
20.01.26 		13'852
SGS Rg
17:30:41 / 15.05.26 		85.72 1.23% 85.72
17:30 		84.64
09:01 		97.48
27.02.26 		81.36
02.04.26 		238'561
SHL Telemedicine N
17:30:36 / 15.05.26 		0.9700 0.00% 0.9700
09:54 		0.9000
09:01 		1.200
05.01.26 		0.9000
12.05.26 		4'225
Siegfried Hldg N
17:30:36 / 15.05.26 		78.90 -1.56% 80.60
09:19 		78.40
15:49 		101.08
28.01.26 		69.94
23.03.26 		50'829
SIG Group N
17:30:46 / 15.05.26 		11.880 -2.94% 12.500
09:01 		11.700
16:23 		13.420
07.05.26 		10.510
23.03.26 		1'110'727
Sika N
17:38:58 / 15.05.26 		138.50 -1.74% 141.60
09:01 		136.95
16:04 		166.65
12.01.26 		120.35
23.03.26 		522'621
SMGH N
17:30:36 / 15.05.26 		29.80 0.51% 30.00
09:27 		29.20
10:19 		44.05
06.01.26 		25.20
24.03.26 		75'118
SNB N
17:35:52 / 15.05.26 		3'530.00 1.15% 3'530.00
17:35 		3'450.00
09:13 		3'900.00
20.01.26 		3'180.00
20.03.26 		39
SoftwareOne N
17:35:51 / 15.05.26 		8.290 4.67% 8.290
17:30 		7.905
09:02 		9.085
05.01.26 		5.830
13.04.26 		1'246'926
Sonova N
17:30:48 / 15.05.26 		179.10 2.64% 179.50
17:12 		175.50
09:01 		226.20
22.01.26 		163.00
23.03.26 		156'399
SPI
17:40:00 / 15.05.26 		18'681.02 -0.02% 18'791.84
10:00 		18'636.58
14:48 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
17:30:36 / 15.05.26 		604.00 0.83% 611.00
09:50 		602.00
13:55 		690.00
07.04.26 		560.00
13.01.26 		1'625
Stadler Rail N
17:30:36 / 15.05.26 		22.82 0.09% 23.18
09:25 		22.54
14:42 		24.14
06.05.26 		17.250
17.03.26 		132'815
Straumann N
17:30:36 / 15.05.26 		83.62 0.10% 84.24
09:02 		81.82
10:30 		104.50
18.02.26 		73.02
23.03.26 		423'004
Sulzer N
17:30:36 / 15.05.26 		147.10 1.38% 147.40
13:02 		144.10
10:30 		180.60
20.02.26 		142.00
24.04.26 		47'100
Swiss Life N
17:37:05 / 15.05.26 		848.20 1.27% 854.00
16:01 		838.60
09:02 		949.00
21.04.26 		793.00
12.03.26 		113'657
Swiss Prime Site N
17:30:36 / 15.05.26 		129.30 0.08% 130.90
09:06 		128.80
17:19 		147.60
27.02.26 		120.30
13.01.26 		180'923
Swiss Re N
17:39:11 / 15.05.26 		121.45 1.67% 122.55
09:02 		120.70
12:28 		138.70
27.02.26 		118.95
12.05.26 		1'246'607
Swisscom N
17:30:36 / 15.05.26 		676.00 -0.29% 682.00
09:20 		670.00
14:30 		727.00
10.03.26 		570.50
05.01.26 		64'079

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.05.26
13'220.17 0.05%
Eurozone 50
17:30 / 15.05.26
602.28 -1.87%
L&S Dax
20:32 / 15.05.26
23'898.50 -1.71%
S&P 500 (ETF SPY)
20:17 / 15.05.26
742.64 -0.74%
VSMI Vola-Index
17:20 / 15.05.26
18.823 5.24%
EUR/CHF
20:32 / 15.05.26
0.9146 0.01%
USD/CHF
20:32 / 15.05.26
0.7872 0.48%
Gold 1 Uz
20:32 / 15.05.26
4'553.71 -2.11%
Rohöl Brent
20:32 / 15.05.26
109.56 2.74%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.05.26
13'220.17 0.05%

Top 5zur Gesamtübersicht

Swiss Re N
17:39 / 15.05.26
121.45 1.67%
Alcon N
17:38 / 15.05.26
50.42 1.63%
Nestlé N
17:39 / 15.05.26
78.07 1.55%
Swiss Life N
17:37 / 15.05.26
848.20 1.27%
Roche PS
17:32 / 15.05.26
322.80 0.88%

Flop 5zur Gesamtübersicht

Holcim N
17:30 / 15.05.26
72.40 -5.06%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Sika N
17:38 / 15.05.26
138.50 -1.74%
Lonza N
17:30 / 15.05.26
469.40 -1.01%
ABB N
17:37 / 15.05.26
82.04 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:40 / 15.05.26
18'681.02 -0.02%

Top 5zur Gesamtübersicht

WISeKey N
17:39 / 15.05.26
14.180 12.01%
Relief Therapeutics N
17:30 / 15.05.26
0.4265 10.78%
EvoNext Hldgs N
17:30 / 15.05.26
1.270 7.17%
Xlife Sciences N
17:30 / 15.05.26
21.40 6.47%
Also N
17:30 / 15.05.26
173.80 6.36%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 15.05.26
0.0630 -11.27%
Addex N
17:30 / 15.05.26
0.0450 -6.25%
Curatis Holding N
17:30 / 15.05.26
22.60 -5.83%
Holcim N
17:30 / 15.05.26
72.40 -5.06%
Bellevue N
17:30 / 15.05.26
7.200 -4.00%
NAME INTRADAY KURS +/-%
SLI
17:30 / 15.05.26
2'101.76 -0.21%

Top 5zur Gesamtübersicht

Sonova N
17:30 / 15.05.26
179.10 2.64%
Swiss Re N
17:39 / 15.05.26
121.45 1.67%
Alcon N
17:38 / 15.05.26
50.42 1.63%
Nestlé N
17:39 / 15.05.26
78.07 1.55%
Swiss Life N
17:37 / 15.05.26
848.20 1.27%

Flop 5zur Gesamtübersicht

Holcim N
17:30 / 15.05.26
72.40 -5.06%
Sandoz Group N
17:31 / 15.05.26
65.48 -3.36%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Sika N
17:38 / 15.05.26
138.50 -1.74%
Lindt PS
17:30 / 15.05.26
9'110.00 -1.41%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 15.05.26
2'953.74 -0.43%

Top 5zur Gesamtübersicht

Sonova N
17:30 / 15.05.26
179.10 2.64%
Temenos N
17:30 / 15.05.26
71.45 2.36%
Medacta N
17:30 / 15.05.26
138.40 2.22%
Clariant N
17:30 / 15.05.26
7.565 2.09%
SGS Rg
17:30 / 15.05.26
85.72 1.23%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:31 / 15.05.26
65.48 -3.36%
SIG Group N
17:30 / 15.05.26
11.880 -2.94%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Dottikon ES N
17:30 / 15.05.26
357.50 -2.59%
Accelleron N
17:30 / 15.05.26
84.75 -2.31%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.26 Amrize Ltd Kauf 0.00 44.47
05.05.26 Medacta Group SA Kauf 0.02 22'000.00
05.05.26 INFICON Holding AG Verk. 0.15 150.00
05.05.26 Medacta Group SA Kauf 0.06 60'000.00
05.05.26 Basellandschaftliche Kantonalbank Verk. 0.03 1'059.11
05.05.26 Partners Group Holding AG Kauf 1.09 870.85
05.05.26 Jungfraubahn Holding AG Kauf 0.13 269.00
04.05.26 Kühne + Nagel International AG Kauf 0.09 180.00
04.05.26 Partners Group Holding AG Kauf 1.09 869.86
04.05.26 Flughafen Zürich AG Kauf 0.01 223.18
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026