×

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
  • 21.05.2026 - 11:57:00
  • 19'024.76
  • 0.39%
  • 74.09
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
11:51:49 / 21.05.26
253.50 0.40% 1.00 253.50 254.00 3'734
Schindler PS
11:56:55 / 21.05.26
263.40 0.23% 0.60 263.20 263.40 16'831
Schlatter N
08:15:01 / 21.05.26
18.400 -1.60% -0.30 18.500 19.000
Schweiter Techn N
10:26:11 / 21.05.26
277.50 0.54% 1.50 277.00 280.00 253
Sensirion N
11:57:39 / 21.05.26
80.00 0.38% 0.30 79.90 80.10 7'684
SF Urban Immo N
10:59:09 / 21.05.26
100.00 0.40% 0.40 99.60 100.00 99
SFS N
11:44:35 / 21.05.26
125.40 0.16% 0.20 125.40 125.60 2'855
SGS Rg
11:52:39 / 21.05.26
88.20 0.25% 0.22 88.22 88.26 43'463
SHL Telemedicine N
11:41:56 / 21.05.26
0.9300 -4.12% -0.04 0.9300 0.9700 2'214
Siegfried Hldg N
11:54:25 / 21.05.26
80.90 -0.06% -0.05 80.85 81.00 10'454
SIG Group N
11:56:26 / 21.05.26
12.040 0.08% 0.01 12.030 12.060 50'886
Sika N
11:57:19 / 21.05.26
143.00 2.11% 2.95 142.90 143.00 68'179
SMGH N
11:32:50 / 21.05.26
28.90 1.05% 0.30 28.90 29.05 3'399
SNB N
11:45:19 / 21.05.26
3'440.00 1.47% 50.00 3'440.00 3'470.00 13
SoftwareOne N
11:57:05 / 21.05.26
8.180 -3.02% -0.26 8.170 8.200 63'721
Sonova N
11:52:23 / 21.05.26
207.00 1.97% 4.00 206.80 207.00 19'899
SPI
11:57:00 / 21.05.26
19'024.76 0.39% 74.09
St.Galler KB N
11:56:57 / 21.05.26
622.00 1.14% 7.00 619.00 622.00 551
Stadler Rail N
11:58:35 / 21.05.26
21.58 -1.64% -0.36 21.56 21.62 18'927
Straumann N
11:55:29 / 21.05.26
90.26 2.31% 2.04 90.16 90.26 55'385
Sulzer N
11:56:56 / 21.05.26
148.00 0.54% 0.80 147.70 148.00 2'640
Swiss Life N
11:57:54 / 21.05.26
860.00 1.03% 8.80 859.80 860.40 20'644
Swiss Prime Site N
11:57:44 / 21.05.26
132.60 0.08% 0.10 132.50 132.70 6'720
Swiss Re N
11:58:35 / 21.05.26
122.90 -2.27% -2.85 122.90 122.95 369'105
Swisscom N
11:58:20 / 21.05.26
684.50 -0.22% -1.50 684.00 684.50 3'735
125.40
0.16%
88.20
0.25%
0.93
-4.12%
80.90
-0.06%
12.04
0.08%
143.00
2.11%
47.70
1.92%
28.90
1.05%
3'440.00
1.47%
8.18
-3.02%
207.00
1.97%
132.60
0.08%
622.00
1.14%
21.58
-1.64%
31.80
1.27%
90.26
2.31%
148.00
0.54%
43.16
-0.42%
860.00
1.03%
122.90
-2.27%
684.50
-0.22%
409.00
1.09%
147.70
1.79%
69.45
-2.59%
40.05
-0.87%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Medartis N
11:06:55 / 21.05.26
79.20 -10.88% 38.87% 2.48% 1.02% -14.38% 2.19% 9.17%
Flughafen Zürich N
11:56:59 / 21.05.26
230.60 -10.96% 3.03% 3.89% 0.17% -12.39% 0.79% 30.65%
Vetropack N
11:55:24 / 21.05.26
20.00 -11.00% -23.22% -3.31% -5.88% -13.79% -37.21% -56.29%
Givaudan N
11:54:05 / 21.05.26
2'824.00 -11.28% -29.63% 4.03% 0.11% -7.59% -30.58% -8.55%
Skan N
11:48:51 / 21.05.26
47.70 -11.36% -38.58% 0.97% 0.00% -6.47% -33.84% -43.55%
Schindler PS
11:56:55 / 21.05.26
263.40 -12.17% 4.95% 0.08% -4.77% -10.53% -11.91% 31.83%
BKW N
11:53:08 / 21.05.26
148.90 -12.23% -1.60% -0.94% -6.23% 0.61% -12.92% -10.26%
APG SGA N
10:19:51 / 21.05.26
182.50 -13.10% -8.52% 1.96% -4.20% -13.51% -22.34% -2.41%
Molecular N
11:21:00 / 21.05.26
2.920 -13.74% -28.08% -2.99% -13.35% -23.16% -8.75% -51.89%
Sika N
11:57:19 / 21.05.26
143.00 -13.87% -35.10% -0.64% -3.05% -9.18% -34.52% -45.55%
Galenica N
11:56:58 / 21.05.26
83.75 -14.12% 12.84% 2.38% -3.62% -11.66% -5.10% 10.10%
Metall Zug N
11:47:40 / 21.05.26
699.00 -14.22% -38.05% -0.28% -3.85% -12.84% -34.06% -61.00%
Bucher N
11:53:29 / 21.05.26
314.00 -14.79% -3.68% 0.00% -5.71% -17.15% -20.00% -20.67%
Komax N
11:17:15 / 21.05.26
54.60 -15.60% -52.96% -2.52% -2.67% -21.66% -48.39% -78.19%
Alcon N
11:57:59 / 21.05.26
53.48 -16.28% -31.11% 6.79% -10.69% -19.89% -25.33% -27.84%
Feintool N
11:24:42 / 21.05.26
9.300 -16.30% -30.66% -0.84% 0.87% -5.10% -20.51% -61.62%
Forbo N
11:51:54 / 21.05.26
739.00 -16.70% -3.58% -0.27% 2.64% -17.71% -8.43% -47.32%
CPH N
09:01:38 / 21.05.26
57.80 -16.76% -21.53% -2.04% -6.17% -12.42% -15.00% -10.97%
Swissquote N
11:56:28 / 21.05.26
409.00 -16.92% 16.26% 4.71% 2.05% -0.97% -11.78% 115.33%
Addex N
10:25:38 / 21.05.26
0.0470 -16.97% -19.58% -4.17% -0.42% -2.08% -17.54% -64.62%
Highlight I
09:18:19 / 21.05.26
5.800 -17.14% -20.55% -9.38% -7.94% -1.69% -19.44% -51.49%
Meier Tobler N
11:35:36 / 21.05.26
32.55 -17.17% 16.11% 1.08% -9.21% -12.97% -10.58% -36.92%
Xlife Sciences N
10:48:10 / 21.05.26
21.00 -17.41% -19.69% 1.49% 3.45% -7.49% 4.48% -41.71%
dormakaba Hldg N
11:53:55 / 21.05.26
53.30 -17.70% -17.70% 0.00% 0.76% -3.96% -27.48% 22.83%
Lindt N
11:50:38 / 21.05.26
97'300.00 -17.78% -4.30% -0.21% -5.99% -24.34% -22.04% -13.16%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
11:51:49 / 21.05.26
253.50 0.40% 254.00
11:11
250.50
09:01
299.00
05.02.26
244.50
26.03.26
3'734
Schindler PS
11:56:55 / 21.05.26
263.40 0.23% 264.00
11:23
261.40
09:01
314.20
05.02.26
253.60
18.05.26
16'831
Schlatter N
08:15:01 / 21.05.26
18.400 -1.60% 21.40
15.01.26
17.500
22.04.26
304
Schweiter Techn N
10:26:11 / 21.05.26
277.50 0.54% 277.50
10:26
271.50
09:58
295.00
26.03.26
234.50
14.01.26
253
Sensirion N
11:57:39 / 21.05.26
80.00 0.38% 80.80
09:56
79.00
09:13
81.60
19.05.26
49.50
09.03.26
7'684
SF Urban Immo N
10:59:09 / 21.05.26
100.00 0.40% 100.00
10:59
100.00
10:59
110.00
18.03.26
99.00
06.01.26
99
SFS N
11:44:35 / 21.05.26
125.40 0.16% 125.60
11:32
123.60
09:01
128.20
12.02.26
107.60
20.01.26
2'855
SGS Rg
11:52:39 / 21.05.26
88.20 0.25% 88.50
11:10
88.06
09:02
97.48
27.02.26
81.36
02.04.26
43'463
SHL Telemedicine N
11:41:56 / 21.05.26
0.9300 -4.12% 0.9700
09:22
0.9000
09:21
1.200
05.01.26
0.9000
12.05.26
2'214
Siegfried Hldg N
11:54:25 / 21.05.26
80.90 -0.06% 81.65
09:02
80.60
10:07
101.08
28.01.26
69.94
23.03.26
10'454
SIG Group N
11:56:26 / 21.05.26
12.040 0.08% 12.100
11:28
11.860
09:01
13.420
07.05.26
10.510
23.03.26
50'886
Sika N
11:57:19 / 21.05.26
143.00 2.11% 143.30
11:37
139.70
09:05
166.65
12.01.26
120.35
23.03.26
68'179
SMGH N
11:32:50 / 21.05.26
28.90 1.05% 29.10
09:01
28.60
09:54
44.05
06.01.26
25.20
24.03.26
3'399
SNB N
11:45:19 / 21.05.26
3'440.00 1.47% 3'440.00
11:45
3'400.00
09:38
3'900.00
20.01.26
3'180.00
20.03.26
13
SoftwareOne N
11:57:05 / 21.05.26
8.180 -3.02% 8.355
09:01
8.130
10:41
9.085
05.01.26
5.830
13.04.26
63'721
Sonova N
11:52:23 / 21.05.26
207.00 1.97% 207.20
11:50
203.60
09:01
226.20
22.01.26
163.00
23.03.26
19'899
SPI
11:57:00 / 21.05.26
19'024.76 0.39% 19'044.26
11:39
18'927.75
09:06
19'309.93
27.02.26
16'847.58
23.03.26
St.Galler KB N
11:56:57 / 21.05.26
622.00 1.14% 626.00
10:13
614.00
09:01
690.00
07.04.26
560.00
13.01.26
551
Stadler Rail N
11:58:35 / 21.05.26
21.58 -1.64% 21.86
09:14
21.54
09:36
24.14
06.05.26
17.250
17.03.26
18'927
Straumann N
11:55:29 / 21.05.26
90.26 2.31% 90.38
11:37
88.34
09:03
104.50
18.02.26
73.02
23.03.26
55'385
Sulzer N
11:56:56 / 21.05.26
148.00 0.54% 148.50
11:14
146.00
09:01
180.60
20.02.26
142.00
24.04.26
2'640
Swiss Life N
11:57:54 / 21.05.26
860.00 1.03% 862.00
09:35
851.60
09:01
949.00
21.04.26
793.00
12.03.26
20'644
Swiss Prime Site N
11:57:44 / 21.05.26
132.60 0.08% 132.90
10:42
132.00
09:01
147.60
27.02.26
120.30
13.01.26
6'720
Swiss Re N
11:58:35 / 21.05.26
122.90 -2.27% 123.80
09:45
122.25
09:01
138.70
27.02.26
118.95
12.05.26
369'105
Swisscom N
11:58:20 / 21.05.26
684.50 -0.22% 687.50
09:48
682.00
09:01
727.00
10.03.26
570.50
05.01.26
3'735

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:58 / 21.05.26
13'452.50 0.40%
Eurozone 50
12:13 / 21.05.26
621.01 0.49%
L&S Dax
12:13 / 21.05.26
24'868.00 0.42%
S&P 500 (ETF SPY)
02:04 / 21.05.26
741.25 1.02%
VSMI Vola-Index
11:58 / 21.05.26
17.868 -2.91%
EUR/CHF
12:13 / 21.05.26
0.9139 -0.15%
USD/CHF
12:13 / 21.05.26
0.7861 -0.12%
Gold 1 Uz
12:13 / 21.05.26
4'531.37 -0.30%
Rohöl Brent
12:13 / 21.05.26
104.13 -1.27%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:58 / 21.05.26
13'452.50 0.40%

Top 5zur Gesamtübersicht

Sika N
11:57 / 21.05.26
143.00 2.11%
Givaudan N
11:54 / 21.05.26
2'824.00 1.18%
Geberit N
11:56 / 21.05.26
506.20 1.16%
Kühne + Nagel N
11:58 / 21.05.26
175.05 1.04%
Swiss Life N
11:57 / 21.05.26
860.00 1.03%

Flop 5zur Gesamtübersicht

Swiss Re N
11:58 / 21.05.26
122.90 -2.27%
Logitech N
11:58 / 21.05.26
80.56 -1.54%
Swisscom N
11:58 / 21.05.26
684.50 -0.22%
Richemont N
11:58 / 21.05.26
157.20 -0.03%
Nestlé N
11:58 / 21.05.26
78.72 0.10%
NAME INTRADAY KURS +/-%
SPI
11:57 / 21.05.26
19'024.76 0.39%

Top 5zur Gesamtübersicht

Curatis Holding N
11:49 / 21.05.26
24.30 6.11%
HT5 N
11:56 / 21.05.26
4.640 5.94%
Gurit Hldg N
11:50 / 21.05.26
39.80 5.57%
Adval Tech N
09:22 / 21.05.26
42.80 4.90%
Relief Therapeutics N
11:58 / 21.05.26
0.4510 4.88%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
11:41 / 21.05.26
0.9300 -4.12%
Varia US Prop N
11:55 / 21.05.26
13.100 -3.68%
Burckhardt N
11:56 / 21.05.26
502.00 -3.46%
Kudelski I
11:48 / 21.05.26
1.200 -3.23%
SoftwareOne N
11:57 / 21.05.26
8.180 -3.02%
NAME INTRADAY KURS +/-%
SLI
11:58 / 21.05.26
2'145.77 0.41%

Top 5zur Gesamtübersicht

Straumann N
11:55 / 21.05.26
90.26 2.31%
Sika N
11:57 / 21.05.26
143.00 2.11%
Sonova N
11:52 / 21.05.26
207.00 1.97%
Lindt PS
11:56 / 21.05.26
9'415.00 1.24%
Givaudan N
11:54 / 21.05.26
2'824.00 1.18%

Flop 5zur Gesamtübersicht

Swiss Re N
11:58 / 21.05.26
122.90 -2.27%
Logitech N
11:58 / 21.05.26
80.56 -1.54%
Sandoz Group N
11:57 / 21.05.26
65.58 -0.46%
Swisscom N
11:58 / 21.05.26
684.50 -0.22%
VAT N
11:58 / 21.05.26
603.80 -0.10%
NAME INTRADAY KURS +/-%
SMIM
11:58 / 21.05.26
3'019.10 0.50%

Top 5zur Gesamtübersicht

Belimo N
11:56 / 21.05.26
789.00 3.20%
Flughafen Zürich N
11:56 / 21.05.26
230.60 2.85%
Georg Fischer N
11:56 / 21.05.26
42.82 2.78%
Adecco N
11:54 / 21.05.26
15.870 2.39%
Straumann N
11:55 / 21.05.26
90.26 2.31%

Flop 5zur Gesamtübersicht

Temenos N
11:54 / 21.05.26
69.45 -2.59%
DocMorris N
11:44 / 21.05.26
6.760 -2.17%
Barry Callebaut N
11:49 / 21.05.26
1'220.00 -1.05%
Accelleron N
11:54 / 21.05.26
79.85 -0.75%
The Swatch Group I
11:57 / 21.05.26
203.10 -0.59%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Medacta Group SA Kauf 0.03 138.00
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Avolta AG Kauf 0.59 45.64
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 Kühne + Nagel International AG Verk. 0.04 7.00
08.05.26 Swiss Re AG Verk. 0.86 122.22
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

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