×

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
  • 20.05.2026 - 17:40:00
  • 18'950.67
  • 0.44%
  • 83.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
17:30:37 / 20.05.26
252.50 0.40% 1.00 245.50 255.00
Schindler PS
17:30:37 / 20.05.26
262.80 0.31% 0.80 0.0000 0.0000
Schlatter N
17:30:37 / 20.05.26
18.700 -1.06% -0.20 17.600 20.60
Schweiter Techn N
17:30:37 / 20.05.26
276.00 1.47% 4.00 271.00 287.00
Sensirion N
17:30:37 / 20.05.26
79.70 4.05% 3.10 75.60 0.0000
SF Urban Immo N
17:30:37 / 20.05.26
99.60 -0.20% -0.20 99.60 100.00
SFS N
17:30:37 / 20.05.26
125.20 2.45% 3.00 120.40 127.00
SGS Rg
17:36:42 / 20.05.26
87.98 0.73% 0.64 0.0000 0.0000
SHL Telemedicine N
17:30:37 / 20.05.26
0.9700 0.41% 0.00 0.9000 1.090
Siegfried Hldg N
17:33:24 / 20.05.26
80.95 0.50% 0.40 0.0000 0.0000
SIG Group N
17:36:39 / 20.05.26
12.030 1.69% 0.20 12.200 12.500
Sika N
17:36:39 / 20.05.26
140.05 0.04% 0.05 0.0000 140.30
SMGH N
17:35:54 / 20.05.26
28.60 -6.23% -1.90 0.0000 29.90
SNB N
17:30:37 / 20.05.26
3'390.00 -0.59% -20.00 3'390.00 3'500.00
SoftwareOne N
17:30:37 / 20.05.26
8.435 2.37% 0.20 0.0000 0.0000
Sonova N
17:39:24 / 20.05.26
203.00 1.50% 3.00 0.0000 0.0000
SPI
17:40:00 / 20.05.26
18'950.67 0.44% 83.23
St.Galler KB N
17:30:37 / 20.05.26
615.00 1.82% 11.00 0.0000 618.00
Stadler Rail N
17:30:37 / 20.05.26
21.94 0.18% 0.04 0.0000 0.0000
Straumann N
17:34:43 / 20.05.26
88.22 2.20% 1.90 89.00 89.00
Sulzer N
17:30:37 / 20.05.26
147.20 1.66% 2.40 146.00 0.0000
Swiss Life N
17:32:19 / 20.05.26
851.20 0.00% 0.00 0.0000 856.00
Swiss Prime Site N
17:33:24 / 20.05.26
132.50 1.38% 1.80 135.00 135.00
Swiss Re N
17:36:41 / 20.05.26
125.75 0.44% 0.55 0.0000 0.0000
Swisscom N
17:30:37 / 20.05.26
686.00 0.22% 1.50 686.00 686.00
SFS N
125.20
2.45%
SGS Rg
87.98
0.73%
SHL Telemedicine N
0.97
0.41%
Siegfried Hldg N
80.95
0.50%
SIG Group N
12.03
1.69%
Sika N
140.05
0.04%
Skan N
46.80
2.07%
SMGH N
28.60
-6.23%
SNB N
3'390.00
-0.59%
SoftwareOne N
8.44
2.37%
Sonova N
203.00
1.50%
Swiss Prime Site N
132.50
1.38%
St.Galler KB N
615.00
1.82%
Stadler Rail N
21.94
0.18%
StarragTornos N
31.40
-0.32%
Straumann N
88.22
2.20%
Sulzer N
147.20
1.66%
Sunrise N
43.34
0.14%
Swiss Life N
851.20
0.00%
Swiss Re N
125.75
0.44%
Swisscom N
686.00
0.22%
Swissquote N
404.60
1.61%
Tecan N
145.10
1.68%
Temenos N
71.30
-2.13%
The Swatch Group N
40.40
1.25%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
BKW N
17:30:37 / 20.05.26 		147.80 -11.22% -0.47% -0.94% -7.45% -0.94% -12.49% -9.23%
Jungfraubahn N
17:30:37 / 20.05.26 		260.50 -11.36% 45.69% 2.36% -6.96% -16.10% 33.45% 65.47%
Givaudan N
17:35:25 / 20.05.26 		2'791.00 -11.44% -29.75% 4.03% -0.96% -8.34% -32.08% -8.72%
Amrize N
17:32:57 / 20.05.26 		39.03 -11.77% 0.00% -2.43% -11.88% -21.31% 0.00% 0.00%
Schindler PS
17:30:37 / 20.05.26 		262.80 -12.43% 4.63% 0.08% -2.38% -10.12% -13.89% 31.43%
Skan N
17:30:37 / 20.05.26 		46.80 -13.16% -39.83% 0.97% -1.99% -7.87% -36.33% -44.69%
Medartis N
17:30:37 / 20.05.26 		78.60 -13.27% 35.16% 2.48% -0.63% -14.57% 1.42% 6.25%
Sika N
17:36:39 / 20.05.26 		140.05 -13.90% -35.13% -0.64% -5.69% -12.74% -36.40% -45.57%
APG SGA N
17:30:37 / 20.05.26 		182.50 -14.05% -9.52% 1.96% -5.93% -13.92% -24.27% -3.48%
Galenica N
17:31:06 / 20.05.26 		83.90 -14.12% 12.84% 2.38% -4.98% -11.73% -5.20% 10.10%
Flughafen Zürich N
17:35:16 / 20.05.26 		224.20 -14.14% -0.64% 3.89% -2.44% -14.30% -1.67% 25.99%
Xlife Sciences N
17:30:37 / 20.05.26 		20.40 -14.57% -16.93% 1.49% -1.45% -3.77% 1.49% -39.71%
Metall Zug N
17:30:37 / 20.05.26 		700.00 -14.58% -38.32% -0.28% -4.11% -12.06% -34.27% -61.17%
Bucher N
17:30:37 / 20.05.26 		314.00 -15.33% -4.29% 0.00% -5.99% -17.69% -20.41% -21.17%
Molecular N
17:30:37 / 20.05.26 		2.920 -15.51% -29.56% -2.99% -14.87% -21.93% -11.52% -52.88%
CPH N
17:30:37 / 20.05.26 		57.60 -15.61% -20.44% -2.04% -5.57% -12.73% -15.04% -9.73%
SMGH N
17:35:54 / 20.05.26 		28.60 -16.09% 0.00% -3.54% -1.38% -2.39% 0.00% 0.00%
Addex N
17:30:37 / 20.05.26 		0.0460 -16.25% -18.88% -4.17% 0.44% -8.00% -19.30% -64.31%
Alcon N
17:36:02 / 20.05.26 		52.98 -16.53% -31.31% 6.79% -12.28% -21.00% -27.56% -28.06%
Komax N
17:30:37 / 20.05.26 		54.10 -16.54% -53.48% -2.52% -4.42% -20.91% -49.44% -78.43%
Lindt N
17:31:24 / 20.05.26 		95'700.00 -16.58% -2.90% -0.21% -5.43% -25.23% -23.32% -11.89%
Forbo N
17:30:37 / 20.05.26 		728.00 -17.85% -4.90% -0.27% 0.69% -19.56% -10.23% -48.05%
Feintool N
17:30:37 / 20.05.26 		9.500 -18.06% -32.12% -0.84% 0.00% -3.06% -20.17% -62.42%
SHL Telemedicine N
17:30:37 / 20.05.26 		0.9700 -18.14% -62.85% 0.00% -7.62% -8.49% -52.65% -90.44%
Swissquote N
17:33:24 / 20.05.26 		404.60 -18.23% 14.43% 4.71% -2.83% -1.32% -12.73% 111.92%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
17:30:37 / 20.05.26 		252.50 0.40% 254.50
09:01 		249.00
09:43 		299.00
05.02.26 		244.50
26.03.26 		23'205
Schindler PS
17:30:37 / 20.05.26 		262.80 0.31% 264.20
17:16 		258.80
09:57 		314.20
05.02.26 		253.60
18.05.26 		106'067
Schlatter N
17:30:37 / 20.05.26 		18.700 -1.06% 18.700
17:19 		18.400
16:40 		21.40
15.01.26 		17.500
22.04.26 		304
Schweiter Techn N
17:30:37 / 20.05.26 		276.00 1.47% 278.00
17:15 		271.00
16:14 		295.00
26.03.26 		234.50
14.01.26 		3'857
Sensirion N
17:30:37 / 20.05.26 		79.70 4.05% 80.80
17:16 		77.20
10:00 		81.60
19.05.26 		49.50
09.03.26 		27'963
SF Urban Immo N
17:30:37 / 20.05.26 		99.60 -0.20% 100.00
09:01 		99.60
15:34 		110.00
18.03.26 		99.00
06.01.26 		3'215
SFS N
17:30:37 / 20.05.26 		125.20 2.45% 126.60
17:16 		121.60
10:00 		128.20
12.02.26 		107.60
20.01.26 		24'122
SGS Rg
17:36:42 / 20.05.26 		87.98 0.73% 88.40
17:16 		86.16
09:57 		97.48
27.02.26 		81.36
02.04.26 		253'987
SHL Telemedicine N
17:30:37 / 20.05.26 		0.9700 0.41% 0.9700
10:34 		0.9240
10:17 		1.200
05.01.26 		0.9000
12.05.26 		4'061
Siegfried Hldg N
17:33:24 / 20.05.26 		80.95 0.50% 82.10
17:15 		79.85
09:01 		101.08
28.01.26 		69.94
23.03.26 		45'114
SIG Group N
17:36:39 / 20.05.26 		12.030 1.69% 12.030
17:16 		11.640
10:10 		13.420
07.05.26 		10.510
23.03.26 		761'219
Sika N
17:36:39 / 20.05.26 		140.05 0.04% 142.15
17:16 		137.80
10:00 		166.65
12.01.26 		120.35
23.03.26 		445'469
SMGH N
17:35:54 / 20.05.26 		28.60 -6.23% 30.30
09:01 		28.40
16:12 		44.05
06.01.26 		25.20
24.03.26 		112'687
SNB N
17:30:37 / 20.05.26 		3'390.00 -0.59% 3'460.00
10:42 		3'390.00
17:30 		3'900.00
20.01.26 		3'180.00
20.03.26 		32
SoftwareOne N
17:30:37 / 20.05.26 		8.435 2.37% 8.510
17:16 		8.130
11:28 		9.085
05.01.26 		5.830
13.04.26 		439'618
Sonova N
17:39:24 / 20.05.26 		203.00 1.50% 203.20
17:16 		197.00
16:12 		226.20
22.01.26 		163.00
23.03.26 		146'344
SPI
17:40:00 / 20.05.26 		18'950.67 0.44% 19'045.98
17:18 		18'741.07
10:03 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
17:30:37 / 20.05.26 		615.00 1.82% 619.00
17:16 		599.00
09:03 		690.00
07.04.26 		560.00
13.01.26 		2'941
Stadler Rail N
17:30:37 / 20.05.26 		21.94 0.18% 22.26
17:17 		21.54
11:17 		24.14
06.05.26 		17.250
17.03.26 		107'727
Straumann N
17:34:43 / 20.05.26 		88.22 2.20% 88.80
17:16 		85.88
09:16 		104.50
18.02.26 		73.02
23.03.26 		307'924
Sulzer N
17:30:37 / 20.05.26 		147.20 1.66% 149.70
17:16 		144.30
09:01 		180.60
20.02.26 		142.00
24.04.26 		29'452
Swiss Life N
17:32:19 / 20.05.26 		851.20 0.00% 855.00
17:15 		835.80
10:09 		949.00
21.04.26 		793.00
12.03.26 		69'425
Swiss Prime Site N
17:33:24 / 20.05.26 		132.50 1.38% 133.30
17:15 		130.40
09:02 		147.60
27.02.26 		120.30
13.01.26 		86'631
Swiss Re N
17:36:41 / 20.05.26 		125.75 0.44% 126.45
17:15 		123.80
09:55 		138.70
27.02.26 		118.95
12.05.26 		645'257
Swisscom N
17:30:37 / 20.05.26 		686.00 0.22% 689.00
16:27 		676.00
13:45 		727.00
10.03.26 		570.50
05.01.26 		65'228

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
22:57 / 20.05.26
24'765.00 1.79%
S&P 500 (ETF SPY)
02:04 / 21.05.26
741.25 1.02%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
05:44 / 21.05.26
0.9146 -0.06%
USD/CHF
05:44 / 21.05.26
0.7871 0.01%
Gold 1 Uz
05:44 / 21.05.26
4'534.01 -0.25%
Rohöl Brent
23:00 / 20.05.26
105.47 -4.97%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%

Top 5zur Gesamtübersicht

ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%
Holcim N
17:30 / 20.05.26
72.14 1.89%
Richemont N
17:37 / 20.05.26
157.25 1.71%
Amrize N
17:32 / 20.05.26
39.03 1.53%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Sika N
17:36 / 20.05.26
140.05 0.04%
Givaudan N
17:35 / 20.05.26
2'791.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.26
18'950.67 0.44%

Top 5zur Gesamtübersicht

Ypsomed I
17:30 / 20.05.26
332.80 9.33%
Curatis Holding N
17:30 / 20.05.26
22.90 8.53%
Kuros Bio N
17:34 / 20.05.26
22.20 7.66%
LEM N
17:30 / 20.05.26
332.50 6.57%
Comet N
17:31 / 20.05.26
348.60 5.44%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.05.26
5.800 -9.38%
SMGH N
17:35 / 20.05.26
28.60 -6.23%
Phoenix Mecano N
17:32 / 20.05.26
421.00 -3.88%
Xlife Sciences N
17:30 / 20.05.26
20.40 -3.32%
Accelleron N
17:31 / 20.05.26
80.45 -2.48%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.26
2'136.99 0.67%

Top 5zur Gesamtübersicht

VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%
ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Helvetia Baloise N
17:31 / 20.05.26
217.40 -0.18%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.05.26
3'004.05 0.87%

Top 5zur Gesamtübersicht

Dottikon ES N
17:30 / 20.05.26
368.50 4.39%
Flughafen Zürich N
17:35 / 20.05.26
224.20 3.70%
VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 20.05.26
80.45 -2.48%
Temenos N
17:31 / 20.05.26
71.30 -2.13%
Roche I
17:30 / 20.05.26
332.60 -1.71%
Lindt N
17:31 / 20.05.26
95'700.00 -1.44%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Alpine Select AG Kauf 0.05 9.20
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45
08.05.26 CPH Group AG Kauf 0.00 59.54
08.05.26 Medacta Group SA Kauf 0.03 138.00
07.05.26 Straumann Holding AG Kauf 0.30 64.56
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00
07.05.26 Compagnie Financière Tradition SA Verk. 0.22 297.17
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 R&S Group Holding AG Verk. 0.07 28.90
Mr Market

Landis+Gyr muss jetzt liefern

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