×

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
  • 19.05.2026 - 14:15:00
  • 18'908.67
  • 1.03%
  • 192.12
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
14:15:13 / 19.05.26
252.00 1.20% 3.00 251.50 252.00 8'112
Schindler PS
14:17:34 / 19.05.26
261.20 0.46% 1.20 261.20 261.40 39'708
Schlatter N
09:21:40 / 19.05.26
18.900 1.61% 0.30 18.600 19.000 627
Schweiter Techn N
14:09:54 / 19.05.26
277.50 1.28% 3.50 275.50 279.50 122
Sensirion N
14:14:11 / 19.05.26
79.00 1.28% 1.00 78.80 79.00 13'173
SF Urban Immo N
11:52:55 / 19.05.26
100.00 -0.50% -0.50 99.80 100.00 924
SFS N
14:11:01 / 19.05.26
123.80 0.49% 0.60 123.60 124.00 4'014
SGS Rg
14:17:31 / 19.05.26
87.60 1.48% 1.28 87.60 87.62 38'812
SHL Telemedicine N
13:35:57 / 19.05.26
0.9700 0.00% 0.00 0.9660 0.9700 1'737
Siegfried Hldg N
14:16:33 / 19.05.26
80.40 1.97% 1.55 80.25 80.50 10'373
SIG Group N
14:14:06 / 19.05.26
12.050 0.67% 0.08 12.050 12.070 75'858
Sika N
14:16:59 / 19.05.26
141.15 1.18% 1.65 141.05 141.15 85'906
SMGH N
14:13:23 / 19.05.26
30.35 3.41% 1.00 30.25 30.50 34'967
SNB N
09:52:38 / 19.05.26
3'410.00 0.29% 10.00 3'410.00 3'440.00 15
SoftwareOne N
14:15:00 / 19.05.26
8.285 0.55% 0.05 8.280 8.295 143'393
Sonova N
14:17:09 / 19.05.26
196.90 1.92% 3.70 196.80 197.00 53'192
SPI
14:15:00 / 19.05.26
18'908.67 1.03% 192.12
St.Galler KB N
14:11:34 / 19.05.26
605.00 0.00% 0.00 604.00 607.00 935
Stadler Rail N
14:08:01 / 19.05.26
22.22 -0.89% -0.20 22.26 22.32 24'410
Straumann N
14:17:36 / 19.05.26
86.28 1.84% 1.56 86.28 86.32 60'875
Sulzer N
14:17:10 / 19.05.26
148.20 0.54% 0.80 147.90 148.30 4'606
Swiss Life N
14:17:21 / 19.05.26
857.80 -0.28% -2.40 857.60 857.80 26'108
Swiss Prime Site N
14:15:57 / 19.05.26
131.20 0.38% 0.50 131.10 131.30 22'876
Swiss Re N
14:17:21 / 19.05.26
125.40 1.25% 1.55 125.35 125.40 306'429
Swisscom N
14:17:00 / 19.05.26
688.50 1.18% 8.00 688.50 689.00 14'616
SFS N
123.80
0.49%
SGS Rg
87.60
1.48%
SHL Telemedicine N
0.97
0.00%
Siegfried Hldg N
80.40
1.97%
SIG Group N
12.05
0.67%
Sika N
141.15
1.18%
Skan N
46.60
2.53%
SMGH N
30.35
3.41%
SNB N
3'410.00
0.29%
SoftwareOne N
8.29
0.55%
Sonova N
196.90
1.92%
Swiss Prime Site N
131.20
0.38%
St.Galler KB N
605.00
0.00%
Stadler Rail N
22.22
-0.89%
StarragTornos N
31.70
-0.31%
Straumann N
86.28
1.84%
Sulzer N
148.20
0.54%
Sunrise N
43.52
0.79%
Swiss Life N
857.80
-0.28%
Swiss Re N
125.40
1.25%
Swisscom N
688.50
1.18%
Swissquote N
401.00
1.88%
Tecan N
145.70
6.66%
Temenos N
73.80
3.58%
The Swatch Group N
40.00
0.38%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Schindler N
14:15:13 / 19.05.26 		252.00 -11.55% 0.61% -0.98% -3.45% -10.64% -14.29% 31.75%
Jungfraubahn N
14:13:31 / 19.05.26 		252.00 -12.59% 43.68% -4.18% -10.32% -17.65% 28.70% 61.92%
Givaudan N
14:13:20 / 19.05.26 		2'767.00 -12.75% -30.79% 0.18% -3.12% -11.17% -32.89% -13.27%
Lonza N
14:17:27 / 19.05.26 		487.90 -12.92% -12.60% 2.05% -4.52% -6.85% -13.52% -19.87%
Schindler PS
14:17:34 / 19.05.26 		261.20 -13.10% 3.83% -1.66% -3.83% -11.34% -14.53% 31.15%
Skan N
14:09:34 / 19.05.26 		46.60 -13.92% -40.35% -0.11% -3.42% -10.38% -35.55% -46.47%
Flughafen Zürich N
14:06:15 / 19.05.26 		218.20 -13.98% -0.46% 0.00% -7.23% -16.84% -4.47% 28.62%
Molecular N
12:24:51 / 19.05.26 		2.930 -14.03% -28.33% -6.69% -15.32% -24.87% -10.26% -51.50%
APG SGA N
14:13:14 / 19.05.26 		181.50 -14.05% -9.52% 1.40% -6.20% -14.39% -23.74% -2.96%
Komax N
14:05:13 / 19.05.26 		54.50 -14.20% -52.17% -2.85% -4.89% -21.01% -50.18% -77.78%
Sika N
14:16:59 / 19.05.26 		141.15 -14.21% -35.36% 0.75% -7.20% -10.78% -37.01% -44.38%
Addex N
09:01:05 / 19.05.26 		0.0474 -14.44% -17.13% 5.33% 0.85% -1.66% -17.13% -65.53%
Metall Zug N
13:27:19 / 19.05.26 		698.00 -14.46% -38.23% -0.14% -4.12% -13.18% -34.77% -61.33%
Medartis N
14:00:03 / 19.05.26 		76.50 -14.51% 33.22% 2.68% -3.77% -16.85% 1.06% 4.43%
Galenica N
14:05:35 / 19.05.26 		83.50 -15.25% 11.37% 0.60% -5.92% -12.47% -5.17% 8.66%
Bucher N
14:06:59 / 19.05.26 		314.00 -15.47% -4.45% 0.00% -7.24% -18.86% -20.71% -20.78%
CPH N
14:05:24 / 19.05.26 		58.20 -15.90% -20.71% 0.00% -3.32% -10.74% -13.91% -9.23%
Lindt N
13:56:06 / 19.05.26 		97'600.00 -17.27% -3.70% 1.04% -5.06% -24.11% -21.16% -14.02%
Feintool N
14:07:16 / 19.05.26 		9.360 -17.36% -31.53% 1.08% -1.47% -1.68% -23.59% -60.84%
Xlife Sciences N
14:11:54 / 19.05.26 		21.10 -17.41% -19.69% 2.43% -1.86% -5.38% 3.43% -41.71%
Forbo N
14:13:28 / 19.05.26 		723.00 -17.73% -4.77% 1.69% -1.63% -20.46% -12.58% -47.36%
SHL Telemedicine N
13:35:57 / 19.05.26 		0.9700 -17.80% -62.69% 7.78% -11.01% -9.35% -52.45% -90.00%
dormakaba Hldg N
14:15:08 / 19.05.26 		51.90 -18.01% -18.01% -2.81% -4.07% -10.52% -30.34% 22.51%
Alcon N
14:17:42 / 19.05.26 		52.56 -18.74% -33.13% 4.78% -15.01% -18.21% -29.05% -27.96%
Geberit N
14:17:26 / 19.05.26 		505.20 -18.82% -2.25% -1.10% -6.62% -22.78% -17.56% 0.04%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
14:15:13 / 19.05.26 		252.00 1.20% 252.50
11:29 		247.50
09:01 		299.00
05.02.26 		244.50
26.03.26 		8'112
Schindler PS
14:17:34 / 19.05.26 		261.20 0.46% 262.00
09:01 		258.40
09:01 		314.20
05.02.26 		253.60
18.05.26 		39'708
Schlatter N
09:21:40 / 19.05.26 		18.900 1.61% 18.900
09:21 		18.900
09:21 		21.40
15.01.26 		17.500
22.04.26 		627
Schweiter Techn N
14:09:54 / 19.05.26 		277.50 1.28% 279.50
12:33 		276.00
10:48 		295.00
26.03.26 		234.50
14.01.26 		122
Sensirion N
14:14:11 / 19.05.26 		79.00 1.28% 81.60
10:18 		78.00
09:01 		81.60
19.05.26 		49.50
09.03.26 		13'173
SF Urban Immo N
11:52:55 / 19.05.26 		100.00 -0.50% 100.00
09:23 		100.00
09:23 		110.00
18.03.26 		99.00
06.01.26 		924
SFS N
14:11:01 / 19.05.26 		123.80 0.49% 124.20
09:07 		123.00
09:01 		128.20
12.02.26 		107.60
20.01.26 		4'014
SGS Rg
14:17:31 / 19.05.26 		87.60 1.48% 87.78
10:01 		86.44
09:01 		97.48
27.02.26 		81.36
02.04.26 		38'812
SHL Telemedicine N
13:35:57 / 19.05.26 		0.9700 0.00% 0.9700
13:35 		0.9000
10:58 		1.200
05.01.26 		0.9000
12.05.26 		1'737
Siegfried Hldg N
14:16:33 / 19.05.26 		80.40 1.97% 80.65
12:35 		78.90
09:01 		101.08
28.01.26 		69.94
23.03.26 		10'373
SIG Group N
14:14:06 / 19.05.26 		12.050 0.67% 12.130
13:01 		11.890
09:01 		13.420
07.05.26 		10.510
23.03.26 		75'858
Sika N
14:16:59 / 19.05.26 		141.15 1.18% 141.80
12:36 		139.55
09:18 		166.65
12.01.26 		120.35
23.03.26 		85'906
SMGH N
14:13:23 / 19.05.26 		30.35 3.41% 30.75
09:23 		29.40
09:01 		44.05
06.01.26 		25.20
24.03.26 		34'967
SNB N
09:52:38 / 19.05.26 		3'410.00 0.29% 3'460.00
09:48 		3'410.00
09:06 		3'900.00
20.01.26 		3'180.00
20.03.26 		15
SoftwareOne N
14:15:00 / 19.05.26 		8.285 0.55% 8.365
12:55 		8.225
09:02 		9.085
05.01.26 		5.830
13.04.26 		143'393
Sonova N
14:17:09 / 19.05.26 		196.90 1.92% 197.60
09:16 		192.50
11:31 		226.20
22.01.26 		163.00
23.03.26 		53'192
SPI
14:15:00 / 19.05.26 		18'908.67 1.03% 18'958.53
12:36 		18'782.23
09:03 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
14:11:34 / 19.05.26 		605.00 0.00% 613.00
09:05 		602.00
11:10 		690.00
07.04.26 		560.00
13.01.26 		935
Stadler Rail N
14:08:01 / 19.05.26 		22.22 -0.89% 22.66
09:59 		22.22
14:08 		24.14
06.05.26 		17.250
17.03.26 		24'410
Straumann N
14:17:36 / 19.05.26 		86.28 1.84% 86.52
12:58 		85.22
11:51 		104.50
18.02.26 		73.02
23.03.26 		60'875
Sulzer N
14:17:10 / 19.05.26 		148.20 0.54% 149.10
09:59 		147.00
09:01 		180.60
20.02.26 		142.00
24.04.26 		4'606
Swiss Life N
14:17:21 / 19.05.26 		857.80 -0.28% 866.00
09:01 		857.80
13:54 		949.00
21.04.26 		793.00
12.03.26 		26'108
Swiss Prime Site N
14:15:57 / 19.05.26 		131.20 0.38% 131.70
09:05 		130.60
09:01 		147.60
27.02.26 		120.30
13.01.26 		22'876
Swiss Re N
14:17:21 / 19.05.26 		125.40 1.25% 125.70
11:10 		124.65
10:12 		138.70
27.02.26 		118.95
12.05.26 		306'429
Swisscom N
14:17:00 / 19.05.26 		688.50 1.18% 690.50
10:55 		683.00
09:01 		727.00
10.03.26 		570.50
05.01.26 		14'616

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:17 / 19.05.26
13'391.24 1.14%
Eurozone 50
14:32 / 19.05.26
608.78 1.05%
L&S Dax
14:32 / 19.05.26
24'630.50 1.06%
S&P 500 (ETF SPY)
02:04 / 19.05.26
738.65 -0.07%
VSMI Vola-Index
14:17 / 19.05.26
18.877 -2.82%
EUR/CHF
14:32 / 19.05.26
0.9150 0.09%
USD/CHF
14:32 / 19.05.26
0.7874 0.40%
Gold 1 Uz
14:32 / 19.05.26
4'545.55 -0.47%
Rohöl Brent
14:32 / 19.05.26
110.27 0.92%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:17 / 19.05.26
13'391.24 1.14%

Top 5zur Gesamtübersicht

Lonza N
14:17 / 19.05.26
487.90 4.19%
Partners N
14:17 / 19.05.26
913.80 2.47%
Alcon N
14:17 / 19.05.26
52.56 2.22%
Nestlé N
14:17 / 19.05.26
79.66 1.81%
Roche PS
14:17 / 19.05.26
327.20 1.71%

Flop 5zur Gesamtübersicht

ABB N
14:17 / 19.05.26
80.40 -0.81%
Swiss Life N
14:17 / 19.05.26
857.80 -0.28%
Kühne + Nagel N
14:16 / 19.05.26
174.15 0.14%
Geberit N
14:17 / 19.05.26
505.20 0.44%
Zurich Insurance N
14:17 / 19.05.26
576.00 0.45%
NAME INTRADAY KURS +/-%
SPI
14:15 / 19.05.26
18'908.67 1.03%

Top 5zur Gesamtübersicht

Relief Therapeutics N
14:14 / 19.05.26
0.4270 8.65%
HT5 N
14:16 / 19.05.26
4.390 7.33%
Tecan N
14:17 / 19.05.26
145.70 6.66%
Edisun N
12:19 / 19.05.26
67.20 6.33%
Gurit Hldg N
14:10 / 19.05.26
38.90 6.28%

Flop 5zur Gesamtübersicht

Huber+Suhner N
14:14 / 19.05.26
264.00 -4.86%
GAM N
14:10 / 19.05.26
0.0700 -4.11%
WISeKey N
14:02 / 19.05.26
13.260 -3.91%
Idorsia N
14:17 / 19.05.26
4.030 -3.77%
Kudelski I
13:40 / 19.05.26
1.190 -3.64%
NAME INTRADAY KURS +/-%
SLI
14:17 / 19.05.26
2'131.11 1.14%

Top 5zur Gesamtübersicht

Lonza N
14:17 / 19.05.26
487.90 4.19%
Partners N
14:17 / 19.05.26
913.80 2.47%
Alcon N
14:17 / 19.05.26
52.56 2.22%
Sonova N
14:17 / 19.05.26
196.90 1.92%
Straumann N
14:17 / 19.05.26
86.28 1.84%

Flop 5zur Gesamtübersicht

ABB N
14:17 / 19.05.26
80.40 -0.81%
VAT N
14:17 / 19.05.26
584.20 -0.44%
Swiss Life N
14:17 / 19.05.26
857.80 -0.28%
Kühne + Nagel N
14:16 / 19.05.26
174.15 0.14%
Julius Bär N
14:17 / 19.05.26
68.14 0.15%
NAME INTRADAY KURS +/-%
SMIM
14:17 / 19.05.26
2'988.32 0.92%

Top 5zur Gesamtübersicht

Temenos N
14:15 / 19.05.26
73.80 3.58%
Medacta N
14:10 / 19.05.26
142.20 2.60%
Sonova N
14:17 / 19.05.26
196.90 1.92%
Swissquote N
14:11 / 19.05.26
401.00 1.88%
Straumann N
14:17 / 19.05.26
86.28 1.84%

Flop 5zur Gesamtübersicht

Clariant N
14:17 / 19.05.26
7.555 -1.31%
Accelleron N
14:16 / 19.05.26
83.25 -1.07%
DocMorris N
14:17 / 19.05.26
7.040 -0.98%
VAT N
14:17 / 19.05.26
584.20 -0.44%
Belimo N
14:16 / 19.05.26
770.50 0.06%

Management Transaktionen

Titel Typ Mio. Kurs
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
07.05.26 Alcon Inc. Kauf 0.15 51.14
07.05.26 Straumann Holding AG Kauf 0.16 64.56
07.05.26 Liechtensteinische Landesbank AG Verk. 0.19 94.30
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 Stadler Rail AG Verk. 0.12 23.52
07.05.26 WISeKey International Holding AG Verk. 0.02 11.89
07.05.26 Alpine Select AG Kauf 0.18 9.20
07.05.26 Straumann Holding AG Kauf 0.11 64.56
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