×

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 - 10:57:00
  • 18'628.17
  • -0.28%
  • -52.85
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
10:56:48 / 18.05.26
253.50 0.40% 1.00 253.00 253.50 4'008
Schindler PS
10:57:24 / 18.05.26
264.40 0.76% 2.00 264.20 264.60 19'698
Schlatter N
08:15:02 / 18.05.26
18.200 -4.21% -0.80 18.200 19.000
Schweiter Techn N
09:16:24 / 18.05.26
288.00 3.60% 10.00 279.50 281.00 5
Sensirion N
10:50:47 / 18.05.26
79.40 0.51% 0.40 79.10 79.50 2'932
SF Urban Immo N
08:18:36 / 18.05.26
100.00 -0.50% -0.50 100.00 100.50
SFS N
10:56:20 / 18.05.26
121.80 -0.81% -1.00 121.60 122.00 4'555
SGS Rg
10:57:33 / 18.05.26
85.48 -0.28% -0.24 85.50 85.52 16'386
SHL Telemedicine N
10:25:19 / 18.05.26
0.9700 0.00% 0.00 0.9020 0.9700 2'153
Siegfried Hldg N
10:38:40 / 18.05.26
77.40 -1.90% -1.50 77.30 77.50 8'634
SIG Group N
10:51:53 / 18.05.26
11.560 -2.69% -0.32 11.530 11.550 94'120
Sika N
10:57:27 / 18.05.26
136.25 -1.62% -2.25 136.20 136.30 101'163
SMGH N
10:55:14 / 18.05.26
29.30 -1.68% -0.50 29.25 29.35 816
SNB N
10:26:34 / 18.05.26
3'530.00 0.00% 0.00 3'480.00 3'520.00 11
SoftwareOne N
10:55:19 / 18.05.26
8.230 -0.72% -0.06 8.230 8.250 343'055
Sonova N
10:57:42 / 18.05.26
183.80 2.62% 4.70 183.80 184.00 43'231
SPI
10:57:00 / 18.05.26
18'628.17 -0.28% -52.85
St.Galler KB N
10:42:46 / 18.05.26
606.00 0.33% 2.00 605.00 608.00 286
Stadler Rail N
10:51:29 / 18.05.26
22.32 -2.19% -0.50 22.30 22.34 9'598
Straumann N
10:54:44 / 18.05.26
82.84 -0.93% -0.78 82.84 82.92 19'856
Sulzer N
10:56:59 / 18.05.26
145.10 -1.36% -2.00 144.80 145.20 2'570
Swiss Life N
10:57:27 / 18.05.26
845.40 -0.33% -2.80 845.20 845.40 10'368
Swiss Prime Site N
10:56:02 / 18.05.26
129.00 -0.23% -0.30 128.90 129.10 3'340
Swiss Re N
10:57:37 / 18.05.26
122.35 0.74% 0.90 122.30 122.35 109'736
Swisscom N
10:57:25 / 18.05.26
674.00 -0.30% -2.00 674.00 675.00 6'944
SFS N
121.80
-0.81%
SGS Rg
85.48
-0.28%
SHL Telemedicine N
0.97
0.00%
Siegfried Hldg N
77.40
-1.90%
SIG Group N
11.56
-2.69%
Sika N
136.25
-1.62%
Skan N
44.95
-3.13%
SMGH N
29.30
-1.68%
SNB N
3'530.00
0.00%
SoftwareOne N
8.23
-0.72%
Sonova N
183.80
2.62%
Swiss Prime Site N
129.00
-0.23%
St.Galler KB N
606.00
0.33%
Stadler Rail N
22.32
-2.19%
StarragTornos N
31.80
-2.15%
Straumann N
82.84
-0.93%
Sulzer N
145.10
-1.36%
Sunrise N
43.18
2.03%
Swiss Life N
845.40
-0.33%
Swiss Re N
122.35
0.74%
Swisscom N
674.00
-0.30%
Swissquote N
388.60
1.20%
Tecan N
134.50
-0.15%
Temenos N
69.70
-2.45%
The Swatch Group N
39.55
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Jungfraubahn N
10:56:13 / 18.05.26 		250.00 -12.06% 44.54% -5.84% -11.97% -18.03% 27.94% 62.89%
Skan N
10:42:02 / 18.05.26 		44.95 -12.12% -39.11% -5.47% -7.51% -12.55% -37.22% -45.35%
Medartis N
09:04:00 / 18.05.26 		76.40 -12.13% 36.93% 0.13% -3.66% -15.77% 4.80% 7.34%
Molecular N
10:33:30 / 18.05.26 		2.920 -12.26% -26.85% -8.18% -16.57% -24.16% -10.43% -50.50%
Schindler PS
10:57:24 / 18.05.26 		264.40 -12.30% 4.79% -0.15% -3.71% -10.01% -13.31% 32.36%
Lonza N
10:56:19 / 18.05.26 		465.90 -12.72% -12.39% -3.30% -11.43% -10.51% -18.86% -19.68%
CPH N
10:01:37 / 18.05.26 		58.20 -13.29% -18.26% -2.68% -1.02% -9.06% -13.65% -6.42%
Xlife Sciences N
09:01:08 / 18.05.26 		21.50 -13.36% -15.75% 2.38% -4.44% -5.70% 4.37% -38.86%
Sonova N
10:57:42 / 18.05.26 		183.80 -13.52% -39.55% 4.43% -2.03% -5.14% -34.96% -35.71%
Metall Zug N
10:52:33 / 18.05.26 		690.00 -13.85% -37.79% -3.23% -6.12% -14.60% -35.81% -61.05%
Flughafen Zürich N
10:57:34 / 18.05.26 		214.60 -13.98% -0.46% -1.20% -12.26% -18.47% -4.96% 28.62%
Komax N
10:57:25 / 18.05.26 		54.40 -14.04% -52.09% -5.72% -5.88% -20.70% -50.18% -77.74%
Givaudan N
10:57:27 / 18.05.26 		2'665.00 -14.18% -31.92% -3.20% -8.01% -12.74% -35.28% -14.69%
APG SGA N
10:51:12 / 18.05.26 		180.50 -14.52% -10.03% 0.84% -7.44% -14.86% -24.48% -3.49%
Sika N
10:57:27 / 18.05.26 		136.25 -14.82% -35.82% -4.49% -10.45% -12.63% -38.43% -44.78%
Bucher N
10:43:23 / 18.05.26 		309.00 -15.33% -4.29% -1.44% -9.52% -19.32% -22.07% -20.65%
Galenica N
10:54:14 / 18.05.26 		82.30 -15.66% 10.83% 0.73% -8.81% -19.16% -5.73% 8.14%
Forbo N
10:09:32 / 18.05.26 		724.00 -15.68% -2.38% -1.90% -3.08% -19.82% -12.45% -46.05%
Feintool N
05:55:00 / 18.05.26 		9.200 -15.77% -30.22% 0.63% 0.63% -3.43% -24.13% -60.08%
Meier Tobler N
10:56:35 / 18.05.26 		31.90 -17.17% 16.11% -1.24% -12.84% -18.21% -9.89% -37.28%
SHL Telemedicine N
10:25:19 / 18.05.26 		0.9700 -17.80% -62.69% 4.30% -11.01% -10.19% -52.45% -90.00%
Zehnder N
10:33:33 / 18.05.26 		66.30 -17.97% 48.45% -0.90% -12.07% -23.44% 2.16% -8.33%
SMGH N
10:55:14 / 18.05.26 		29.30 -18.02% 0.00% -2.82% -1.51% -2.66% 0.00% 0.00%
Lindt N
10:51:54 / 18.05.26 		95'100.00 -18.56% -5.20% 0.85% -10.54% -25.00% -22.81% -15.36%
Implenia N
10:57:38 / 18.05.26 		60.80 -18.56% 102.93% -5.88% -8.30% -20.42% 26.53% 55.94%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
10:56:48 / 18.05.26 		253.50 0.40% 253.50
10:56 		250.50
09:38 		299.00
05.02.26 		244.50
26.03.26 		4'008
Schindler PS
10:57:24 / 18.05.26 		264.40 0.76% 264.60
10:37 		261.40
09:01 		314.20
05.02.26 		255.00
26.03.26 		19'698
Schlatter N
08:15:02 / 18.05.26 		18.200 -4.21% 21.40
15.01.26 		17.500
22.04.26 		1'098
Schweiter Techn N
09:16:24 / 18.05.26 		288.00 3.60% 288.00
09:16 		288.00
09:16 		295.00
26.03.26 		234.50
14.01.26 		5
Sensirion N
10:50:47 / 18.05.26 		79.40 0.51% 79.50
10:34 		77.60
09:01 		80.60
15.05.26 		49.50
09.03.26 		2'932
SF Urban Immo N
08:18:36 / 18.05.26 		100.00 -0.50% 110.00
18.03.26 		99.00
06.01.26 		363
SFS N
10:56:20 / 18.05.26 		121.80 -0.81% 122.20
09:01 		121.40
09:39 		128.20
12.02.26 		107.60
20.01.26 		4'555
SGS Rg
10:57:33 / 18.05.26 		85.48 -0.28% 85.64
10:35 		84.92
09:01 		97.48
27.02.26 		81.36
02.04.26 		16'386
SHL Telemedicine N
10:25:19 / 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 		2'153
Siegfried Hldg N
10:38:40 / 18.05.26 		77.40 -1.90% 78.35
09:03 		76.85
10:00 		101.08
28.01.26 		69.94
23.03.26 		8'634
SIG Group N
10:51:53 / 18.05.26 		11.560 -2.69% 11.700
09:01 		11.460
10:00 		13.420
07.05.26 		10.510
23.03.26 		94'120
Sika N
10:57:27 / 18.05.26 		136.25 -1.62% 137.75
09:04 		134.90
10:31 		166.65
12.01.26 		120.35
23.03.26 		101'163
SMGH N
10:55:14 / 18.05.26 		29.30 -1.68% 30.20
09:16 		29.05
10:45 		44.05
06.01.26 		25.20
24.03.26 		816
SNB N
10:26:34 / 18.05.26 		3'530.00 0.00% 3'530.00
10:26 		3'470.00
09:26 		3'900.00
20.01.26 		3'180.00
20.03.26 		11
SoftwareOne N
10:55:19 / 18.05.26 		8.230 -0.72% 8.380
10:05 		8.230
09:21 		9.085
05.01.26 		5.830
13.04.26 		343'055
Sonova N
10:57:42 / 18.05.26 		183.80 2.62% 187.00
09:05 		180.00
09:01 		226.20
22.01.26 		163.00
23.03.26 		43'231
SPI
10:57:00 / 18.05.26 		18'628.17 -0.28% 18'628.17
10:57 		18'540.69
09:15 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
10:42:46 / 18.05.26 		606.00 0.33% 608.00
10:38 		602.00
09:56 		690.00
07.04.26 		560.00
13.01.26 		286
Stadler Rail N
10:51:29 / 18.05.26 		22.32 -2.19% 22.50
09:01 		22.20
09:58 		24.14
06.05.26 		17.250
17.03.26 		9'598
Straumann N
10:54:44 / 18.05.26 		82.84 -0.93% 83.78
09:04 		82.70
10:18 		104.50
18.02.26 		73.02
23.03.26 		19'856
Sulzer N
10:56:59 / 18.05.26 		145.10 -1.36% 145.60
09:01 		143.90
09:16 		180.60
20.02.26 		142.00
24.04.26 		2'570
Swiss Life N
10:57:27 / 18.05.26 		845.40 -0.33% 847.00
09:09 		842.20
09:43 		949.00
21.04.26 		793.00
12.03.26 		10'368
Swiss Prime Site N
10:56:02 / 18.05.26 		129.00 -0.23% 129.30
10:18 		128.80
09:13 		147.60
27.02.26 		120.30
13.01.26 		3'340
Swiss Re N
10:57:37 / 18.05.26 		122.35 0.74% 122.40
10:42 		120.90
09:01 		138.70
27.02.26 		118.95
12.05.26 		109'736
Swisscom N
10:57:25 / 18.05.26 		674.00 -0.30% 675.00
09:01 		669.00
09:27 		727.00
10.03.26 		570.50
05.01.26 		6'944

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:57 / 18.05.26
13'170.76 -0.37%
Eurozone 50
11:12 / 18.05.26
599.74 -0.42%
L&S Dax
11:12 / 18.05.26
23'975.00 0.59%
S&P 500 (ETF SPY)
02:04 / 16.05.26
739.17 -1.20%
VSMI Vola-Index
10:57 / 18.05.26
19.253 2.28%
EUR/CHF
11:12 / 18.05.26
0.9139 -0.05%
USD/CHF
11:12 / 18.05.26
0.7853 -0.18%
Gold 1 Uz
11:12 / 18.05.26
4'547.13 0.16%
Rohöl Brent
11:12 / 18.05.26
110.12 0.67%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:57 / 18.05.26
13'170.76 -0.37%

Top 5zur Gesamtübersicht

Swiss Re N
10:57 / 18.05.26
122.35 0.74%
UBS N
10:57 / 18.05.26
36.18 0.58%
Zurich Insurance N
10:56 / 18.05.26
568.00 0.42%
Logitech N
10:56 / 18.05.26
81.86 0.42%
Alcon N
10:56 / 18.05.26
50.44 0.04%

Flop 5zur Gesamtübersicht

Holcim N
10:57 / 18.05.26
70.58 -2.51%
Amrize N
10:57 / 18.05.26
38.14 -1.98%
Kühne + Nagel N
10:57 / 18.05.26
171.70 -1.91%
Richemont N
10:57 / 18.05.26
153.05 -1.64%
Sika N
10:57 / 18.05.26
136.25 -1.62%
NAME INTRADAY KURS +/-%
SPI
10:57 / 18.05.26
18'628.17 -0.28%

Top 5zur Gesamtübersicht

ams-OSRAM I
10:57 / 18.05.26
19.490 6.91%
GAM N
10:40 / 18.05.26
0.0670 6.35%
EvoNext Hldgs N
10:50 / 18.05.26
1.350 6.30%
Schweiter Techn N
09:16 / 18.05.26
288.00 3.60%
Sonova N
10:57 / 18.05.26
183.80 2.62%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
10:57 / 18.05.26
0.3720 -12.78%
Addex N
10:29 / 18.05.26
0.0414 -8.00%
Adval Tech N
09:32 / 18.05.26
36.80 -7.54%
Kudelski I
09:54 / 18.05.26
1.185 -4.82%
Varia US Prop N
10:50 / 18.05.26
13.800 -3.50%
NAME INTRADAY KURS +/-%
SLI
10:57 / 18.05.26
2'094.09 -0.36%

Top 5zur Gesamtübersicht

Sonova N
10:57 / 18.05.26
183.80 2.62%
Schindler PS
10:57 / 18.05.26
264.40 0.76%
Swiss Re N
10:57 / 18.05.26
122.35 0.74%
VAT N
10:57 / 18.05.26
603.00 0.74%
UBS N
10:57 / 18.05.26
36.18 0.58%

Flop 5zur Gesamtübersicht

Holcim N
10:57 / 18.05.26
70.58 -2.51%
Amrize N
10:57 / 18.05.26
38.14 -1.98%
Kühne + Nagel N
10:57 / 18.05.26
171.70 -1.91%
Richemont N
10:57 / 18.05.26
153.05 -1.64%
Sika N
10:57 / 18.05.26
136.25 -1.62%
NAME INTRADAY KURS +/-%
SMIM
10:57 / 18.05.26
2'950.33 -0.12%

Top 5zur Gesamtübersicht

Sonova N
10:57 / 18.05.26
183.80 2.62%
Sunrise N
10:57 / 18.05.26
43.18 2.03%
Swissquote N
10:57 / 18.05.26
388.60 1.20%
Schindler PS
10:57 / 18.05.26
264.40 0.76%
VAT N
10:57 / 18.05.26
603.00 0.74%

Flop 5zur Gesamtübersicht

SIG Group N
10:51 / 18.05.26
11.560 -2.69%
Temenos N
10:55 / 18.05.26
69.70 -2.45%
Medacta N
10:17 / 18.05.26
135.20 -2.31%
Amrize N
10:57 / 18.05.26
38.14 -1.98%
Dottikon ES N
10:45 / 18.05.26
351.50 -1.68%

Management Transaktionen

Titel Typ Mio. Kurs
06.05.26 Alpine Select AG Kauf 0.08 9.17
05.05.26 Jungfraubahn Holding AG Kauf 0.13 269.00
05.05.26 Medacta Group SA Kauf 0.05 52'000.00
05.05.26 Compagnie Financière Tradition SA Verk. 0.08 302.00
05.05.26 UBS Group AG Verk. 1.20 34.33
05.05.26 Liechtensteinische Landesbank AG Verk. 0.24 94.77
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
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