×

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
  • 18.11.2025 - 17:40:00
  • 17'143.97
  • -1.01%
  • -175.00
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Sandoz Group N
17:30:44 / 18.11.25
53.88 0.00% 0.00 0.0000 0.0000
Santhera Pharm Hl N
17:30:44 / 18.11.25
10.280 0.00% 0.00 10.700 10.700
Schindler N
17:30:44 / 18.11.25
266.00 0.00% 0.00 265.00 276.00
Schindler PS
17:34:13 / 18.11.25
279.80 0.00% 0.00 277.00 285.00
Schlatter N
15:13:32 / 18.11.25
19.200 0.00% 0.00 19.000 20.60
Schweiter Techn N
17:30:44 / 18.11.25
250.50 0.00% 0.00 250.00 269.00
Sensirion N
17:30:44 / 18.11.25
52.60 0.00% 0.00 52.10 56.30
SF Urban Immo N
17:30:44 / 18.11.25
97.80 0.00% 0.00 97.20 97.80
SFS N
17:30:44 / 18.11.25
99.00 0.00% 0.00 98.50 105.00
SGS Rg
17:34:13 / 18.11.25
89.12 0.00% 0.00 89.10 89.80
SHL Telemedicine N
17:12:56 / 18.11.25
1.210 0.00% 0.00 1.210 1.500
Siegfried Hldg N
17:37:19 / 18.11.25
69.30 0.00% 0.00 72.00 68.40
SIG Group N
17:30:44 / 18.11.25
8.520 0.00% 0.00 0.0000 8.460
Sika N
17:37:19 / 18.11.25
148.20 0.00% 0.00 0.0000 0.0000
SMGH N
17:30:44 / 18.11.25
28.70 0.00% 0.00 28.50 28.50
SNB N
17:30:44 / 18.11.25
3'730.00 0.00% 0.00 3'650.00 3'750.00
SoftwareOne N
17:30:44 / 18.11.25
8.155 0.00% 0.00 7.850 8.500
Sonova N
17:30:44 / 18.11.25
194.30 0.00% 0.00 0.0000 200.00
SPI
17:40:00 / 18.11.25
17'143.97 0.00% 0.00
St.Galler KB N
17:30:44 / 18.11.25
521.00 0.00% 0.00 515.00 521.00
Stadler Rail N
17:37:25 / 18.11.25
18.940 0.00% 0.00 18.940 0.0000
Straumann N
17:30:44 / 18.11.25
94.92 0.00% 0.00 94.80 0.0000
Sulzer N
17:37:19 / 18.11.25
129.40 0.00% 0.00 129.60 135.00
Swiss Life N
17:34:12 / 18.11.25
848.60 0.00% 0.00 860.00 0.0000
Swiss Prime Site N
17:34:13 / 18.11.25
116.10 0.00% 0.00 116.10 116.20
52.60
0.00%
97.80
0.00%
99.00
0.00%
89.12
0.00%
1.21
0.00%
69.30
0.00%
8.52
0.00%
148.20
0.00%
46.30
0.00%
28.70
0.00%
3'730.00
0.00%
8.16
0.00%
194.30
0.00%
116.10
0.00%
521.00
0.00%
18.94
0.00%
30.90
0.00%
94.92
0.00%
129.40
0.00%
42.08
0.00%
848.60
0.00%
140.20
0.00%
581.00
0.00%
468.00
0.00%
133.60
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
MCH N
17:30:44 / 18.11.25
3.280 -17.59% -21.53% -2.09% -7.87% -7.34% -19.21% -28.38%
WISeKey N
17:30:44 / 18.11.25
15.760 -17.92% 425.33% -27.71% 6.78% 76.09% 350.29% 71.12%
V-Zug N
17:30:44 / 18.11.25
40.20 -18.13% -37.96% -3.37% -9.87% -11.84% -12.42% -49.75%
Ascom N
17:30:44 / 18.11.25
3.390 -18.51% -58.76% -6.35% -6.09% -21.07% -19.48% -52.45%
Molecular N
17:33:46 / 18.11.25
3.305 -18.60% -3.92% 6.61% 15.96% 12.80% -32.55% -48.36%
Bossard N
17:30:44 / 18.11.25
153.40 -19.69% -30.59% -6.58% -10.50% -9.45% -23.30% -26.25%
Vetropack N
17:30:44 / 18.11.25
20.25 -20.59% -48.21% -5.81% -14.74% -26.09% -27.81% -38.73%
DKSH N
17:30:44 / 18.11.25
53.10 -21.10% -9.08% -4.50% -5.85% -8.76% -18.68% -25.89%
Burckhardt N
17:31:28 / 18.11.25
511.00 -21.14% 0.79% -3.77% -9.24% -29.03% -20.40% -0.78%
SFS N
17:30:44 / 18.11.25
99.00 -21.18% -4.99% -4.26% -8.84% -10.97% -19.90% 7.38%
Groupe Minoteries N
17:30:44 / 18.11.25
216.00 -21.74% -22.86% -1.82% 0.00% -6.09% -10.74% -23.94%
Bystronic N
17:30:44 / 18.11.25
242.50 -21.77% -49.11% -4.34% -14.01% -33.47% -22.65% -62.63%
Alcon N
17:37:56 / 18.11.25
59.94 -22.05% -8.68% -2.85% -0.53% -8.15% -20.71% -3.63%
ARYZTA N
17:30:44 / 18.11.25
49.12 -22.52% -20.88% -2.54% -8.95% -34.20% -15.43% 17.29%
PolyPeptide N
17:30:44 / 18.11.25
21.95 -22.71% 25.29% -8.73% -8.73% -20.90% -16.54% -37.18%
Klingelnberg N
17:30:44 / 18.11.25
10.200 -23.02% -37.80% 0.99% -2.86% -17.74% -18.07% -39.47%
Bellevue N
17:30:44 / 18.11.25
8.560 -23.91% -65.06% -4.68% -3.82% 8.91% -34.66% -76.58%
Georg Fischer N
17:30:44 / 18.11.25
51.30 -25.27% -16.04% -5.79% -12.31% -21.50% -19.53% -14.07%
Comet N
17:30:44 / 18.11.25
185.40 -25.39% -30.09% -7.16% -5.65% 3.00% -32.58% -0.75%
Partners N
17:34:40 / 18.11.25
916.00 -25.53% -24.48% -6.59% -7.29% -17.25% -24.23% -5.41%
Santhera Pharm Hl N
17:30:44 / 18.11.25
10.280 -25.62% 4.79% -3.75% 0.59% -24.96% 23.86% 77.24%
Leonteq N
17:30:44 / 18.11.25
14.680 -25.63% -57.26% -0.81% -5.66% -9.94% -40.57% -67.56%
Kühne + Nagel N
17:34:13 / 18.11.25
150.30 -27.67% -48.14% -4.72% -3.87% -10.05% -28.56% -33.47%
Siegfried Hldg N
17:37:19 / 18.11.25
69.30 -29.41% -18.69% -9.53% -12.94% -19.51% -37.07% 7.44%
Pierer Mobility
17:30:44 / 18.11.25
13.760 -29.65% -69.96% 6.67% 5.52% -12.47% 60.00% -77.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Sandoz Group N
17:30:44 / 18.11.25
53.88 0.00% 55.76
12.11.25
26.25
07.04.25
584'040
Santhera Pharm Hl N
17:30:44 / 18.11.25
10.280 0.00% 17.760
13.02.25
9.380
14.10.25
60'371
Schindler N
17:30:44 / 18.11.25
266.00 0.00% 301.50
12.09.25
240.00
07.04.25
17'905
Schindler PS
17:34:13 / 18.11.25
279.80 0.00% 315.80
15.09.25
245.20
13.01.25
107'056
Schlatter N
15:13:32 / 18.11.25
19.200 0.00% 25.00
04.06.25
18.100
14.05.25
361
Schweiter Techn N
17:30:44 / 18.11.25
250.50 0.00% 488.00
24.01.25
249.50
18.11.25
3'395
Sensirion N
17:30:44 / 18.11.25
52.60 0.00% 85.90
18.07.25
48.75
09.04.25
21'937
SF Urban Immo N
17:30:44 / 18.11.25
97.80 0.00% 101.00
02.04.25
90.00
14.04.25
692
SFS N
17:30:44 / 18.11.25
99.00 0.00% 126.40
03.01.25
95.50
07.04.25
12'041
SGS Rg
17:34:13 / 18.11.25
89.12 0.00% 99.06
12.02.25
71.12
09.04.25
290'512
SHL Telemedicine N
17:12:56 / 18.11.25
1.210 0.00% 2.870
06.01.25
0.7000
22.09.25
76
Siegfried Hldg N
17:37:19 / 18.11.25
69.30 0.00% 106.94
13.02.25
53.47
07.04.25
88'195
SIG Group N
17:30:44 / 18.11.25
8.520 0.00% 20.84
21.02.25
7.685
08.10.25
1'610'380
Sika N
17:37:19 / 18.11.25
148.20 0.00% 245.50
21.02.25
147.65
18.11.25
444'624
SMGH N
17:30:44 / 18.11.25
28.70 0.00% 50.00
19.09.25
28.70
18.11.25
94'674
SNB N
17:30:44 / 18.11.25
3'730.00 0.00% 4'000.00
08.10.25
3'100.00
07.04.25
31
SoftwareOne N
17:30:44 / 18.11.25
8.155 0.00% 8.930
09.10.25
4.310
07.04.25
197'914
Sonova N
17:30:44 / 18.11.25
194.30 0.00% 325.70
28.01.25
193.60
18.11.25
205'905
SPI
17:40:00 / 18.11.25
17'143.97 0.00% 17'689.35
13.11.25
14'361.69
09.04.25
St.Galler KB N
17:30:44 / 18.11.25
521.00 0.00% 530.00
11.11.25
439.00
03.01.25
2'823
Stadler Rail N
17:37:25 / 18.11.25
18.940 0.00% 23.65
18.03.25
17.150
07.04.25
76'977
Straumann N
17:30:44 / 18.11.25
94.92 0.00% 134.45
19.02.25
83.10
07.04.25
393'917
Sulzer N
17:37:19 / 18.11.25
129.40 0.00% 166.80
26.03.25
102.00
07.04.25
30'031
Swiss Life N
17:34:12 / 18.11.25
848.60 0.00% 912.20
21.08.25
660.00
07.04.25
59'362
Swiss Prime Site N
17:34:13 / 18.11.25
116.10 0.00% 121.40
23.06.25
98.55
06.01.25
107'640

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.11.25
12'481.95 -0.92%
Eurozone 50
17:30 / 18.11.25
571.25 -1.92%
L&S Dax
22:58 / 18.11.25
23'185.00 -1.16%
S&P 500 (ETF SPY)
22:15 / 18.11.25
660.08 -0.84%
VSMI Vola-Index
17:20 / 18.11.25
19.144 14.90%
EUR/CHF
06:19 / 19.11.25
0.9266 0.06%
USD/CHF
06:19 / 19.11.25
0.7998 0.01%
Gold 1 Uz
06:19 / 19.11.25
4'086.69 0.45%
Rohöl Brent
23:00 / 18.11.25
64.77 1.21%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.11.25
12'481.95 -0.92%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.11.25
17'143.97 -1.01%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.11.25
2'012.17 -1.28%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.11.25
2'820.46 -1.37%

Management Transaktionen

Titel Typ Mio. Kurs
10.11.25 R&S Group Holding AG Kauf 0.10 18.94
10.11.25 Compagnie Financière Tradition SA Verk. 0.09 311.00
10.11.25 Jungfraubahn Holding AG Kauf 0.10 111.50
10.11.25 Adecco Group AG Verk. 0.07 24.75
10.11.25 nebag ag Kauf 0.03 5.85
10.11.25 Compagnie Financière Tradition SA Verk. 0.08 308.00
10.11.25 Mobimo Holding AG Verk. 0.02 349.00
10.11.25 Ascom Holding AG Kauf 0.02 3.74
07.11.25 Compagnie Financière Tradition SA Verk. 0.04 308.00
07.11.25 Private Equity Holding AG Kauf 0.60 60.00

Der Schweizer Konzern schlägt dank der grossen Beliebtheit von Cartier und Van Cleef die Erwartungen deutlich. Die fundamentalen Treiber sind intakt.

14.11.2025