×

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
  • 12.05.2026 - 17:36:24
  • 18'582.49
  • 0.04%
  • 7.06
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
17:31:06 / 12.05.26
254.50 0.00% 0.00 252.50 259.00 25'972
Schindler PS
17:39:14 / 12.05.26
265.60 0.30% 0.80 263.20 270.00 98'020
Schlatter N
17:31:06 / 12.05.26
18.500 -1.60% -0.30 17.400 20.60 48
Schweiter Techn N
17:31:06 / 12.05.26
278.00 -1.24% -3.50 278.00 295.00 903
Sensirion N
17:31:06 / 12.05.26
74.00 -3.14% -2.40 73.90 76.60 17'156
SF Urban Immo N
17:31:06 / 12.05.26
100.00 0.00% 0.00 100.00 101.00 3'173
SFS N
17:31:06 / 12.05.26
122.00 -0.97% -1.20 120.40 124.00 22'816
SGS Rg
17:33:27 / 12.05.26
84.52 0.12% 0.10 0.0000 86.70 312'819
SHL Telemedicine N
17:31:06 / 12.05.26
0.9000 -3.23% -0.03 0.9000 1.090 7'840
Siegfried Hldg N
17:32:10 / 12.05.26
80.20 -2.25% -1.85 79.20 83.00 95'394
SIG Group N
17:33:28 / 12.05.26
12.250 -2.78% -0.35 12.200 13.100 931'701
Sika N
17:39:58 / 12.05.26
140.10 -1.79% -2.55 140.00 143.50 362'029
SMGH N
17:31:06 / 12.05.26
29.25 -2.99% -0.90 29.00 30.15 72'639
SNB N
17:31:06 / 12.05.26
3'480.00 0.58% 20.00 3'480.00 3'550.00 65
SoftwareOne N
17:33:27 / 12.05.26
7.875 9.30% 0.67 0.0000 8.100 1'155'954
Sonova N
17:33:27 / 12.05.26
178.20 1.25% 2.20 176.00 180.00 101'269
SPI
17:36:24 / 12.05.26
18'582.49 0.04% 7.06
St.Galler KB N
17:31:06 / 12.05.26
600.00 0.00% 0.00 590.00 590.00 2'774
Stadler Rail N
17:32:10 / 12.05.26
22.70 -0.61% -0.14 22.26 23.00 203'931
Straumann N
17:39:57 / 12.05.26
83.54 0.12% 0.10 83.10 0.0000 317'154
Sulzer N
17:31:06 / 12.05.26
144.70 -1.16% -1.70 144.00 155.00 20'986
Swiss Life N
17:35:22 / 12.05.26
850.60 -0.30% -2.60 0.0000 0.0000 74'272
Swiss Prime Site N
17:31:06 / 12.05.26
130.50 -0.15% -0.20 130.20 132.00 96'696
Swiss Re N
17:35:27 / 12.05.26
119.80 -3.46% -4.30 0.0000 0.0000 1'836'804
Swisscom N
17:33:28 / 12.05.26
673.50 0.37% 2.50 665.00 677.50 64'903
SFS N
122.00
-0.97%
SGS Rg
84.52
0.12%
SHL Telemedicine N
0.90
-3.23%
Siegfried Hldg N
80.20
-2.25%
SIG Group N
12.25
-2.78%
Sika N
140.10
-1.79%
Skan N
46.65
-1.89%
SMGH N
29.25
-2.99%
SNB N
3'480.00
0.58%
SoftwareOne N
7.88
9.30%
Sonova N
178.20
1.25%
Swiss Prime Site N
130.50
-0.15%
St.Galler KB N
600.00
0.00%
Stadler Rail N
22.70
-0.61%
StarragTornos N
31.80
0.63%
Straumann N
83.54
0.12%
Sulzer N
144.70
-1.16%
Sunrise N
43.10
0.23%
Swiss Life N
850.60
-0.30%
Swiss Re N
119.80
-3.46%
Swisscom N
673.50
0.37%
Swissquote N
388.40
0.83%
Tecan N
135.20
2.81%
Temenos N
72.10
-1.57%
The Swatch Group N
41.00
2.76%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
EFG N
17:31:06 / 12.05.26 		16.760 -11.23% 28.57% 1.70% -6.99% -11.79% 24.89% 104.59%
Schindler PS
17:39:14 / 12.05.26 		265.60 -11.50% 5.75% -2.35% -3.14% -10.57% -9.91% 34.08%
Sika N
17:39:58 / 12.05.26 		140.10 -12.27% -33.90% -1.20% -5.43% -9.00% -35.88% -43.12%
Givaudan N
17:33:27 / 12.05.26 		2'762.00 -12.49% -30.58% 0.99% -3.73% -9.50% -30.20% -13.51%
Metall Zug N
17:31:06 / 12.05.26 		699.00 -12.62% -36.90% -3.72% -6.30% -13.92% -34.67% -60.61%
Asmallworld N
17:31:06 / 12.05.26 		0.6200 -13.04% -55.56% 0.00% -0.80% -2.36% -45.95% -67.03%
Medartis N
17:31:06 / 12.05.26 		74.50 -13.49% 34.81% -1.72% -6.05% -15.53% -0.93% 9.16%
CPH N
17:31:06 / 12.05.26 		58.20 -13.58% -18.53% -1.36% -1.36% -9.63% -13.39% -7.36%
Flughafen Zürich N
17:31:06 / 12.05.26 		218.20 -13.74% -0.18% 0.37% -12.44% -17.41% 2.73% 28.67%
Medacta N
17:38:12 / 12.05.26 		135.20 -14.19% 25.89% -3.98% -13.44% -9.02% -3.43% 13.54%
APG SGA N
17:31:06 / 12.05.26 		179.00 -14.76% -10.28% -0.28% -9.82% -13.53% -21.49% -4.53%
Bucher N
17:31:06 / 12.05.26 		314.00 -14.93% -3.83% 0.64% -13.14% -18.34% -20.10% -20.23%
Xlife Sciences N
17:31:06 / 12.05.26 		20.60 -14.98% -17.32% -2.83% -2.83% 0.98% 3.00% -42.31%
Sonova N
17:33:27 / 12.05.26 		178.20 -15.02% -40.60% 2.18% -4.14% -9.31% -33.78% -37.92%
Implenia N
17:33:27 / 12.05.26 		63.60 -15.56% 110.42% 2.42% -5.78% -18.25% 35.03% 60.90%
Forbo N
17:31:06 / 12.05.26 		711.00 -15.56% -2.25% -2.87% -6.57% -23.47% -15.66% -45.58%
Feintool N
17:31:06 / 12.05.26 		9.260 -15.59% -30.07% 2.89% 0.43% -7.86% -24.72% -58.97%
dormakaba Hldg N
17:31:06 / 12.05.26 		53.40 -16.30% -16.30% -2.73% -0.56% -13.45% -26.04% 28.18%
Galenica N
17:33:27 / 12.05.26 		83.00 -16.38% 9.89% 1.16% -7.52% -19.02% -1.19% 6.59%
Geberit N
17:35:14 / 12.05.26 		510.80 -16.85% 0.12% -1.47% -6.58% -20.29% -12.68% 2.47%
SMGH N
17:31:06 / 12.05.26 		29.25 -17.06% 0.00% 3.36% 1.92% 0.86% 0.00% 0.00%
Highlight I
17:31:06 / 12.05.26 		6.300 -17.14% -20.55% 0.00% -0.79% 0.00% -10.00% -59.30%
Addex N
17:31:06 / 12.05.26 		0.0450 -17.33% -19.93% -2.17% -4.26% -7.41% -20.77% -64.08%
Georg Fischer N
17:31:06 / 12.05.26 		42.52 -17.65% -35.70% -1.30% -4.06% -20.97% -35.48% -32.46%
Zehnder N
17:31:06 / 12.05.26 		65.70 -18.22% 48.01% 0.92% -10.12% -26.26% 13.86% -8.23%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
17:31:06 / 12.05.26 		254.50 0.00% 255.00
09:42 		251.50
09:00 		299.00
05.02.26 		244.50
26.03.26 		25'972
Schindler PS
17:39:14 / 12.05.26 		265.60 0.30% 266.20
14:53 		262.40
09:00 		314.20
05.02.26 		255.00
26.03.26 		98'020
Schlatter N
17:31:06 / 12.05.26 		18.500 -1.60% 18.500
17:31 		18.500
17:31 		21.40
15.01.26 		17.500
22.04.26 		48
Schweiter Techn N
17:31:06 / 12.05.26 		278.00 -1.24% 283.00
13:16 		278.00
12:04 		295.00
26.03.26 		234.50
14.01.26 		903
Sensirion N
17:31:06 / 12.05.26 		74.00 -3.14% 75.60
09:00 		74.00
09:07 		76.40
11.05.26 		49.50
09.03.26 		17'156
SF Urban Immo N
17:31:06 / 12.05.26 		100.00 0.00% 100.50
10:52 		100.00
09:00 		110.00
18.03.26 		99.00
06.01.26 		3'173
SFS N
17:31:06 / 12.05.26 		122.00 -0.97% 123.40
13:10 		121.00
09:00 		128.20
12.02.26 		107.60
20.01.26 		22'816
SGS Rg
17:33:27 / 12.05.26 		84.52 0.12% 84.70
14:36 		83.30
09:00 		97.48
27.02.26 		81.36
02.04.26 		312'819
SHL Telemedicine N
17:31:06 / 12.05.26 		0.9000 -3.23% 0.9700
11:24 		0.9000
17:31 		1.200
05.01.26 		0.9000
12.05.26 		7'840
Siegfried Hldg N
17:32:10 / 12.05.26 		80.20 -2.25% 82.75
10:52 		79.35
17:19 		101.08
28.01.26 		69.94
23.03.26 		95'394
SIG Group N
17:33:28 / 12.05.26 		12.250 -2.78% 12.600
13:16 		12.240
17:13 		13.420
07.05.26 		10.510
23.03.26 		931'701
Sika N
17:39:58 / 12.05.26 		140.10 -1.79% 142.70
09:00 		139.65
17:15 		166.65
12.01.26 		120.35
23.03.26 		362'029
SMGH N
17:31:06 / 12.05.26 		29.25 -2.99% 29.85
14:52 		29.00
13:37 		44.05
06.01.26 		25.20
24.03.26 		72'639
SNB N
17:31:06 / 12.05.26 		3'480.00 0.58% 3'540.00
16:02 		3'470.00
15:47 		3'900.00
20.01.26 		3'180.00
20.03.26 		65
SoftwareOne N
17:33:27 / 12.05.26 		7.875 9.30% 8.280
09:11 		7.640
09:00 		9.085
05.01.26 		5.830
13.04.26 		1'155'954
Sonova N
17:33:27 / 12.05.26 		178.20 1.25% 178.20
17:31 		173.00
09:00 		226.20
22.01.26 		163.00
23.03.26 		101'269
SPI
17:36:24 / 12.05.26 		18'582.49 0.04% 18'618.09
13:12 		18'407.40
09:03 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
17:31:06 / 12.05.26 		600.00 0.00% 604.00
13:46 		594.00
09:01 		690.00
07.04.26 		560.00
13.01.26 		2'774
Stadler Rail N
17:32:10 / 12.05.26 		22.70 -0.61% 22.86
09:13 		22.32
13:38 		24.14
06.05.26 		17.250
17.03.26 		203'931
Straumann N
17:39:57 / 12.05.26 		83.54 0.12% 84.42
12:24 		82.36
09:13 		104.50
18.02.26 		73.02
23.03.26 		317'154
Sulzer N
17:31:06 / 12.05.26 		144.70 -1.16% 146.70
13:10 		144.00
17:18 		180.60
20.02.26 		142.00
24.04.26 		20'986
Swiss Life N
17:35:22 / 12.05.26 		850.60 -0.30% 853.00
14:54 		843.60
09:01 		949.00
21.04.26 		793.00
12.03.26 		74'272
Swiss Prime Site N
17:31:06 / 12.05.26 		130.50 -0.15% 131.30
13:12 		129.70
09:05 		147.60
27.02.26 		120.30
13.01.26 		96'696
Swiss Re N
17:35:27 / 12.05.26 		119.80 -3.46% 123.10
09:00 		118.95
16:18 		138.70
27.02.26 		118.95
12.05.26 		1'836'804
Swisscom N
17:33:28 / 12.05.26 		673.50 0.37% 679.50
12:23 		667.00
09:05 		727.00
10.03.26 		570.50
05.01.26 		64'903

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.05.26
13'119.53 0.14%
Eurozone 50
17:30 / 12.05.26
600.64 -1.51%
L&S Dax
19:00 / 12.05.26
23'994.50 -1.19%
S&P 500 (ETF SPY)
18:45 / 12.05.26
732.28 -0.95%
VSMI Vola-Index
17:20 / 12.05.26
18.324 0.26%
EUR/CHF
19:00 / 12.05.26
0.9172 0.06%
USD/CHF
19:00 / 12.05.26
0.7820 0.52%
Gold 1 Uz
19:00 / 12.05.26
4'672.80 -1.32%
Rohöl Brent
19:00 / 12.05.26
107.33 2.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.05.26
13'119.53 0.14%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 12.05.26
50.16 2.89%
Novartis N
17:35 / 12.05.26
115.90 1.93%
Nestlé N
17:35 / 12.05.26
77.32 1.60%
Roche PS
17:39 / 12.05.26
321.50 0.66%
Kühne + Nagel N
17:32 / 12.05.26
174.20 0.52%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 12.05.26
79.98 -5.26%
Swiss Re N
17:35 / 12.05.26
119.80 -3.46%
ABB N
17:38 / 12.05.26
81.16 -2.87%
Sika N
17:39 / 12.05.26
140.10 -1.79%
Zurich Insurance N
17:36 / 12.05.26
541.00 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:36 / 12.05.26
18'582.49 0.04%

Top 5zur Gesamtübersicht

SoftwareOne N
17:33 / 12.05.26
7.875 9.30%
Highlight I
17:31 / 12.05.26
6.300 8.62%
GAM N
17:36 / 12.05.26
0.0780 8.33%
Idorsia N
17:36 / 12.05.26
4.274 6.58%
Relief Therapeutics N
17:31 / 12.05.26
0.3730 5.67%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 12.05.26
17.400 -10.12%
R&S Group Hldg N-A
17:37 / 12.05.26
25.30 -8.86%
Clariant N
17:31 / 12.05.26
7.320 -6.51%
Lastminute.com N
17:31 / 12.05.26
12.050 -5.49%
Logitech N
17:37 / 12.05.26
79.98 -5.26%
NAME INTRADAY KURS +/-%
SLI
17:31 / 12.05.26
2'095.02 -0.11%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 12.05.26
9'325.00 3.38%
Alcon N
17:36 / 12.05.26
50.16 2.89%
Novartis N
17:35 / 12.05.26
115.90 1.93%
Nestlé N
17:35 / 12.05.26
77.32 1.60%
Sandoz Group N
17:32 / 12.05.26
67.74 1.41%

Flop 5zur Gesamtübersicht

Logitech N
17:37 / 12.05.26
79.98 -5.26%
Swiss Re N
17:35 / 12.05.26
119.80 -3.46%
VAT N
17:36 / 12.05.26
581.40 -3.39%
ABB N
17:38 / 12.05.26
81.16 -2.87%
Sika N
17:39 / 12.05.26
140.10 -1.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 12.05.26
2'976.33 -0.17%

Top 5zur Gesamtübersicht

Lindt PS
17:31 / 12.05.26
9'325.00 3.38%
The Swatch Group I
17:33 / 12.05.26
207.40 2.72%
Lindt N
17:31 / 12.05.26
96'600.00 2.44%
Galenica N
17:33 / 12.05.26
83.00 1.59%
Sandoz Group N
17:32 / 12.05.26
67.74 1.41%

Flop 5zur Gesamtübersicht

Clariant N
17:31 / 12.05.26
7.320 -6.51%
Belimo N
17:31 / 12.05.26
721.50 -4.56%
Georg Fischer N
17:31 / 12.05.26
42.52 -3.67%
VAT N
17:36 / 12.05.26
581.40 -3.39%
SIG Group N
17:33 / 12.05.26
12.250 -2.78%

Management Transaktionen

Titel Typ Mio. Kurs
04.05.26 mobilezone holding ag Verk. 0.20 14.70
04.05.26 Liechtensteinische Landesbank AG Verk. 0.03 95.30
04.05.26 Berner Kantonalbank AG Verk. 0.19 402.86
04.05.26 Schindler Holding AG Verk. 0.75 272.99
04.05.26 Flughafen Zürich AG Kauf 0.01 219.64
04.05.26 Liechtensteinische Landesbank AG Verk. 0.02 95.30
04.05.26 Cosmo N.V. Verk. 0.04 3.65
04.05.26 UBS Group AG Verk. 5.97 34.12
30.04.26 Alcon Inc. Kauf 0.17 172'500.00
30.04.26 Liechtensteinische Landesbank AG Verk. 0.10 95.50
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