×

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
  • 03.06.2026 - 10:12:00
  • 18'764.40
  • -0.47%
  • -88.83
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
10:12:26 / 03.06.26
14.980 -1.45% -0.22 14.880 15.020 58'670
Schindler N
10:06:42 / 03.06.26
252.50 0.00% 0.00 252.50 253.50 1'236
Schindler PS
10:09:19 / 03.06.26
260.60 -0.08% -0.20 260.60 260.80 6'331
Schlatter N
08:15:02 / 03.06.26
18.300 -5.18% -1.00 18.300 19.600
Schweiter Techn N
10:12:44 / 03.06.26
293.50 -1.68% -5.00 292.00 295.00 522
Sensirion N
10:06:42 / 03.06.26
88.40 0.57% 0.50 88.00 88.40 5'049
SF Urban Immo N
09:00:35 / 03.06.26
99.20 -0.40% -0.40 99.20 99.60 246
SFS N
10:02:41 / 03.06.26
130.80 0.15% 0.20 130.60 131.00 3'865
SGS Rg
10:14:28 / 03.06.26
87.64 0.76% 0.66 87.62 87.66 26'155
SHL Telemedicine N
05:55:00 / 03.06.26
0.9000 -13.46% -0.14 0.9020 1.000
Siegfried Hldg N
10:13:08 / 03.06.26
77.85 -0.64% -0.50 77.70 77.90 5'026
SIG Group N
10:13:12 / 03.06.26
11.800 0.60% 0.07 11.780 11.810 21'050
Sika N
10:14:31 / 03.06.26
150.50 -0.59% -0.90 150.55 150.65 54'460
SMGH N
10:08:51 / 03.06.26
27.90 -3.29% -0.95 27.90 28.10 5'434
SNB N
09:59:31 / 03.06.26
3'370.00 -1.75% -60.00 3'380.00 0.0000 2
SoftwareOne N
10:11:53 / 03.06.26
8.585 -3.16% -0.28 8.585 8.615 60'972
Sonova N
10:09:30 / 03.06.26
204.80 0.00% 0.00 204.60 205.00 7'516
SPI
10:12:00 / 03.06.26
18'764.40 -0.47% -88.83
St.Galler KB N
10:07:51 / 03.06.26
644.00 0.63% 4.00 643.00 645.00 558
Stadler Rail N
10:12:39 / 03.06.26
22.54 -0.35% -0.08 22.52 22.58 6'938
Straumann N
10:14:25 / 03.06.26
94.60 0.38% 0.36 94.52 94.60 13'116
Sulzer N
10:14:42 / 03.06.26
155.00 4.66% 6.90 154.90 155.50 10'304
Swiss Life N
10:14:44 / 03.06.26
832.40 -0.38% -3.20 832.20 832.60 5'341
Swiss Prime Site N
10:14:40 / 03.06.26
127.60 -0.62% -0.80 127.40 127.70 12'175
Swiss Re N
10:14:34 / 03.06.26
114.85 0.35% 0.40 114.80 114.90 137'093
99.20
-0.40%
130.80
0.15%
87.64
0.76%
0.90
-13.46%
77.85
-0.64%
11.80
0.60%
150.50
-0.59%
50.00
-0.60%
27.90
-3.29%
3'370.00
-1.75%
8.59
-3.16%
204.80
0.00%
127.60
-0.62%
644.00
0.63%
22.54
-0.35%
33.00
0.00%
94.60
0.38%
155.00
4.66%
42.00
-0.85%
832.40
-0.38%
114.85
0.35%
652.00
-1.36%
38.66
-1.48%
156.30
-0.32%
70.00
-0.21%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Molecular N
10:02:14 / 03.06.26
3.070 -11.37% -26.11% -2.54% -6.40% -18.13% 1.32% -49.92%
Komax N
10:09:31 / 03.06.26
56.70 -11.70% -50.78% -0.35% 1.25% 8.41% -50.00% -76.51%
SHL Telemedicine N
05:55:00 / 03.06.26
0.9000 -11.86% -60.00% 7.22% 2.97% -4.59% -47.87% -90.10%
Temenos N
10:10:06 / 03.06.26
70.00 -11.87% 9.44% 6.87% -7.59% -6.23% 12.90% -10.20%
BKW N
10:14:30 / 03.06.26
148.40 -11.88% -1.20% 1.30% -3.76% -0.74% -14.02% -8.85%
Vetropack N
09:59:39 / 03.06.26
19.420 -12.45% -24.47% -1.12% -2.90% -3.38% -41.59% -55.47%
Medacta N
09:33:45 / 03.06.26
136.60 -12.53% 28.33% -4.48% -4.87% -11.07% 2.25% 18.13%
Schindler PS
10:09:19 / 03.06.26
260.60 -12.83% 4.15% -0.08% -5.24% -3.98% -11.72% 32.55%
Dottikon ES N
10:12:21 / 03.06.26
297.00 -13.77% 35.97% -23.85% -18.07% -12.52% 10.61% 15.36%
Metall Zug N
08:32:58 / 03.06.26
698.00 -13.85% -37.79% 0.14% -3.17% -10.10% -31.41% -58.65%
Swiss Re N
10:14:34 / 03.06.26
114.85 -13.85% -12.77% -3.89% -10.55% -10.03% -20.05% 22.80%
IVF Hartmann N
09:23:47 / 03.06.26
124.00 -13.99% -18.00% -0.80% -7.46% -14.48% -15.07% 6.96%
Bucher N
10:00:44 / 03.06.26
317.50 -14.11% -2.91% 0.79% -0.47% -12.41% -20.53% -19.30%
EFG N
10:12:41 / 03.06.26
16.160 -14.17% 24.32% -1.70% -4.60% -10.62% 10.99% 81.37%
APG SGA N
09:05:44 / 03.06.26
180.50 -14.29% -9.77% 0.00% 0.28% -11.52% -22.86% -3.74%
Mikron N
10:09:41 / 03.06.26
17.350 -15.20% 20.14% 0.87% 2.66% 7.63% 3.64% 45.38%
Galenica N
10:13:18 / 03.06.26
82.05 -15.51% 11.03% -1.32% -0.18% -12.20% -4.59% 14.89%
Forbo N
10:00:54 / 03.06.26
734.00 -15.68% -2.38% -1.87% -2.00% -4.55% -14.75% -44.50%
Partners N
10:14:44 / 03.06.26
682.80 -16.45% -33.27% -20.05% -22.60% -15.37% -37.13% -2.47%
CPH N
09:00:18 / 03.06.26
57.60 -16.76% -21.53% -1.37% -3.03% -11.38% -16.76% -11.75%
Addex N
10:05:06 / 03.06.26
0.0458 -16.97% -19.58% -0.43% -4.58% 1.78% -18.51% -61.67%
Medartis N
09:47:38 / 03.06.26
72.30 -17.69% 28.27% -6.71% -8.48% -11.61% -4.87% -5.22%
Highlight I
09:59:02 / 03.06.26
5.700 -17.86% -21.23% -10.94% 0.00% -7.32% -20.14% 0.00%
Geberit N
10:14:04 / 03.06.26
508.60 -18.79% -2.22% -0.08% -3.67% -9.79% -19.04% 0.94%
Lindt N
09:52:05 / 03.06.26
94'900.00 -18.81% -5.50% -1.35% -4.81% -14.81% -26.66% -16.07%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
10:12:26 / 03.06.26
14.980 -1.45% 15.360
09:48
14.900
10:12
18.840
29.04.26
11.700
06.01.26
58'670
Schindler N
10:06:42 / 03.06.26
252.50 0.00% 254.50
09:00
252.50
09:11
299.00
05.02.26
244.50
26.03.26
1'236
Schindler PS
10:09:19 / 03.06.26
260.60 -0.08% 262.40
09:00
260.20
09:44
314.20
05.02.26
253.60
18.05.26
6'331
Schlatter N
08:15:02 / 03.06.26
18.300 -5.18% 21.40
15.01.26
17.500
22.04.26
125
Schweiter Techn N
10:12:44 / 03.06.26
293.50 -1.68% 294.00
10:10
289.50
09:57
302.00
29.05.26
234.50
14.01.26
522
Sensirion N
10:06:42 / 03.06.26
88.40 0.57% 88.40
10:03
85.20
09:15
88.40
03.06.26
49.50
09.03.26
5'049
SF Urban Immo N
09:00:35 / 03.06.26
99.20 -0.40% 99.60
09:00
99.20
09:00
110.00
18.03.26
98.80
28.05.26
246
SFS N
10:02:41 / 03.06.26
130.80 0.15% 130.80
10:00
129.40
09:00
132.00
02.06.26
107.60
20.01.26
3'865
SGS Rg
10:14:28 / 03.06.26
87.64 0.76% 88.06
09:00
86.50
09:00
97.48
27.02.26
81.36
02.04.26
26'155
SHL Telemedicine N
05:55:00 / 03.06.26
0.9000 -13.46% 1.200
05.01.26
0.9000
12.05.26
1'167
Siegfried Hldg N
10:13:08 / 03.06.26
77.85 -0.64% 78.60
09:00
77.10
09:10
101.08
28.01.26
69.94
23.03.26
5'026
SIG Group N
10:13:12 / 03.06.26
11.800 0.60% 11.800
10:08
11.650
09:00
13.420
07.05.26
10.510
23.03.26
21'050
Sika N
10:14:31 / 03.06.26
150.50 -0.59% 151.70
09:15
149.75
09:01
166.65
12.01.26
120.35
23.03.26
54'460
SMGH N
10:08:51 / 03.06.26
27.90 -3.29% 28.60
09:00
27.90
09:58
44.05
06.01.26
25.20
24.03.26
5'434
SNB N
09:59:31 / 03.06.26
3'370.00 -1.75% 3'430.00
09:34
3'370.00
09:59
3'900.00
20.01.26
3'180.00
20.03.26
2
SoftwareOne N
10:11:53 / 03.06.26
8.585 -3.16% 8.880
09:00
8.550
09:46
9.345
02.06.26
5.830
13.04.26
60'972
Sonova N
10:09:30 / 03.06.26
204.80 0.00% 205.00
09:15
203.60
09:00
226.20
22.01.26
163.00
23.03.26
7'516
SPI
10:12:00 / 03.06.26
18'764.40 -0.47% 18'859.25
09:03
18'760.15
09:48
19'309.93
27.02.26
16'847.58
23.03.26
St.Galler KB N
10:07:51 / 03.06.26
644.00 0.63% 648.00
09:31
638.00
09:00
690.00
07.04.26
560.00
13.01.26
558
Stadler Rail N
10:12:39 / 03.06.26
22.54 -0.35% 22.56
09:00
22.40
09:16
24.14
06.05.26
17.250
17.03.26
6'938
Straumann N
10:14:25 / 03.06.26
94.60 0.38% 94.62
10:13
93.50
09:01
104.50
18.02.26
73.02
23.03.26
13'116
Sulzer N
10:14:42 / 03.06.26
155.00 4.66% 155.70
09:52
147.70
09:01
180.60
20.02.26
141.50
22.05.26
10'304
Swiss Life N
10:14:44 / 03.06.26
832.40 -0.38% 837.40
09:16
830.60
09:46
949.00
21.04.26
793.00
12.03.26
5'341
Swiss Prime Site N
10:14:40 / 03.06.26
127.60 -0.62% 128.70
09:01
127.40
10:05
147.60
27.02.26
120.30
13.01.26
12'175
Swiss Re N
10:14:34 / 03.06.26
114.85 0.35% 115.25
09:03
114.35
09:01
138.70
27.02.26
114.05
02.06.26
137'093

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:14 / 03.06.26
13'236.87 -0.52%
Eurozone 50
10:29 / 03.06.26
631.77 -0.24%
L&S Dax
10:29 / 03.06.26
24'922.50 -0.79%
S&P 500 (ETF SPY)
02:04 / 03.06.26
759.57 0.14%
VSMI Vola-Index
10:14 / 03.06.26
15.715 -0.11%
EUR/CHF
10:29 / 03.06.26
0.9166 0.13%
USD/CHF
10:29 / 03.06.26
0.7894 0.34%
Gold 1 Uz
10:29 / 03.06.26
4'456.87 -0.70%
Rohöl Brent
10:29 / 03.06.26
98.35 2.80%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:14 / 03.06.26
13'236.87 -0.52%

Top 5zur Gesamtübersicht

Geberit N
10:14 / 03.06.26
508.60 1.07%
Swiss Re N
10:14 / 03.06.26
114.85 0.35%
Nestlé N
10:14 / 03.06.26
77.92 0.21%
Roche PS
10:14 / 03.06.26
310.20 0.16%
Novartis N
10:14 / 03.06.26
112.98 -0.02%

Flop 5zur Gesamtübersicht

Partners N
10:14 / 03.06.26
682.80 -16.81%
Logitech N
10:14 / 03.06.26
99.22 -1.91%
Swisscom N
10:14 / 03.06.26
652.00 -1.36%
Givaudan N
10:13 / 03.06.26
2'801.00 -1.09%
Lonza N
10:13 / 03.06.26
491.00 -1.09%
NAME INTRADAY KURS +/-%
SPI
10:12 / 03.06.26
18'764.40 -0.47%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
10:09 / 03.06.26
1.685 5.64%
DocMorris N
10:14 / 03.06.26
7.510 4.67%
Sulzer N
10:14 / 03.06.26
155.00 4.66%
Implenia N
10:14 / 03.06.26
63.60 2.91%
Molecular N
10:02 / 03.06.26
3.070 2.33%

Flop 5zur Gesamtübersicht

Partners N
10:14 / 03.06.26
682.80 -16.81%
Asmallworld N
09:27 / 03.06.26
0.5600 -11.11%
Curatis Holding N
09:01 / 03.06.26
22.00 -8.71%
Gurit Hldg N
09:41 / 03.06.26
36.20 -5.24%
DSM Firmenich N
10:13 / 03.06.26
62.80 -3.62%
NAME INTRADAY KURS +/-%
SLI
10:14 / 03.06.26
2'120.39 -0.71%

Top 5zur Gesamtübersicht

Geberit N
10:14 / 03.06.26
508.60 1.07%
SGS Rg
10:14 / 03.06.26
87.64 0.76%
Lindt PS
10:11 / 03.06.26
9'175.00 0.60%
Straumann N
10:14 / 03.06.26
94.60 0.38%
Swiss Re N
10:14 / 03.06.26
114.85 0.35%

Flop 5zur Gesamtübersicht

Partners N
10:14 / 03.06.26
682.00 -16.91%
Logitech N
10:14 / 03.06.26
99.22 -1.91%
Swisscom N
10:14 / 03.06.26
652.00 -1.36%
Givaudan N
10:13 / 03.06.26
2'801.00 -1.09%
Lonza N
10:13 / 03.06.26
491.00 -1.09%
NAME INTRADAY KURS +/-%
SMIM
10:14 / 03.06.26
2'980.12 -0.14%

Top 5zur Gesamtübersicht

DocMorris N
10:14 / 03.06.26
7.510 4.67%
Barry Callebaut N
10:11 / 03.06.26
1'186.00 1.89%
Avolta N
10:14 / 03.06.26
47.26 1.11%
Georg Fischer N
10:13 / 03.06.26
43.52 1.07%
SGS Rg
10:14 / 03.06.26
87.64 0.76%

Flop 5zur Gesamtübersicht

Belimo N
10:13 / 03.06.26
854.00 -1.84%
Swissquote Grp Rg
10:14 / 03.06.26
38.66 -1.48%
Dottikon ES N
10:12 / 03.06.26
297.00 -1.16%
Amrize N
10:13 / 03.06.26
42.52 -0.96%
Helvetia Baloise N
10:14 / 03.06.26
195.90 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
26.05.26 Peach Property Group AG Kauf 0.03 5.12
26.05.26 Glarner Kantonalbank Kauf 0.01 23.07
26.05.26 dormakaba Holding AG Kauf 0.03 53.00
26.05.26 Kuros Biosciences Ltd. Verk. 0.14 19.29
26.05.26 Autoneum Holding AG Kauf 0.06 99.90
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Holcim Ltd Verk. 0.96 47.79
26.05.26 dormakaba Holding AG Kauf 0.03 53.00
26.05.26 Mikron Holding AG Verk. 0.01 16.50
26.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.10 96'800.00

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