×

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
  • 22.05.2026 - 17:35:50
  • 19'052.12
  • 0.42%
  • 79.00
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
17:30:43 / 22.05.26
15.640 -2.74% -0.44 15.620 16.660
Schindler N
17:30:43 / 22.05.26
250.00 0.00% 0.00 244.00 245.00
Schindler PS
17:30:46 / 22.05.26
259.00 -0.38% -1.00 257.40 266.00
Schlatter N
17:30:43 / 22.05.26
19.000 3.26% 0.60 17.400 21.60
Schweiter Techn N
17:30:43 / 22.05.26
279.50 1.45% 4.00 271.00 287.00
Sensirion N
17:30:43 / 22.05.26
81.50 3.56% 2.80 77.80 81.60
SF Urban Immo N
17:30:43 / 22.05.26
100.50 0.90% 0.90 99.80 100.50
SFS N
17:30:44 / 22.05.26
125.60 0.80% 1.00 122.00 125.80
SGS Rg
17:30:43 / 22.05.26
87.66 0.18% 0.16 87.00 88.62
SHL Telemedicine N
17:30:43 / 22.05.26
0.9700 4.30% 0.04 0.9000 1.090
Siegfried Hldg N
17:30:47 / 22.05.26
80.25 -0.68% -0.55 80.00 81.00
SIG Group N
17:30:43 / 22.05.26
11.710 -0.43% -0.05 11.520 11.750
Sika N
17:37:08 / 22.05.26
147.00 3.01% 4.30 147.05 147.05
SMGH N
17:30:43 / 22.05.26
28.20 0.00% 0.00 27.50 28.70
SNB N
17:30:43 / 22.05.26
3'450.00 2.07% 70.00 3'380.00 3'500.00
SoftwareOne N
17:30:43 / 22.05.26
8.280 0.24% 0.02 8.000 8.000
Sonova N
17:30:46 / 22.05.26
209.20 2.55% 5.20 207.20 209.80
SPI
17:35:50 / 22.05.26
19'052.12 0.42% 79.00
St.Galler KB N
17:30:43 / 22.05.26
608.00 -1.62% -10.00 0.0000 620.00
Stadler Rail N
17:30:43 / 22.05.26
21.30 0.47% 0.10 0.0000 21.72
Straumann N
17:34:58 / 22.05.26
89.90 0.69% 0.62 89.60 0.0000
Sulzer N
17:30:43 / 22.05.26
144.60 0.49% 0.70 141.50 150.00
Swiss Life N
17:31:12 / 22.05.26
860.00 0.28% 2.40 0.0000 862.80
Swiss Prime Site N
17:31:12 / 22.05.26
130.00 -0.61% -0.80 129.50 130.80
Swiss Re N
17:34:16 / 22.05.26
120.05 -1.40% -1.70 0.0000 0.0000
SF Urban Immo N
100.50
0.90%
SFS N
125.60
0.80%
SGS Rg
87.66
0.18%
SHL Telemedicine N
0.97
4.30%
Siegfried Hldg N
80.25
-0.68%
SIG Group N
11.71
-0.43%
Sika N
147.00
3.01%
Skan N
46.95
-1.37%
SMGH N
28.20
0.00%
SNB N
3'450.00
2.07%
SoftwareOne N
8.28
0.24%
Sonova N
209.20
2.55%
Swiss Prime Site N
130.00
-0.61%
St.Galler KB N
608.00
-1.62%
Stadler Rail N
21.30
0.47%
StarragTornos N
32.60
0.31%
Straumann N
89.90
0.69%
Sulzer N
144.60
0.49%
Sunrise N
42.84
0.28%
Swiss Life N
860.00
0.28%
Swiss Re N
120.05
-1.40%
Swisscom N
679.00
-0.15%
Swissquote N
408.40
1.90%
Tecan N
149.40
0.95%
Temenos N
66.80
-0.15%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Vetropack N
17:30:43 / 22.05.26 		19.620 -11.36% -23.53% -1.90% 0.10% -13.76% -38.88% -56.47%
EFG N
17:30:43 / 22.05.26 		16.440 -11.44% 28.27% -4.86% -1.56% -12.92% 23.98% 86.52%
BKW N
17:30:46 / 22.05.26 		148.20 -11.82% -1.13% -1.00% -7.20% -2.11% -13.08% -9.84%
Sika N
17:37:08 / 22.05.26 		147.00 -12.24% -33.87% 6.14% 1.62% -7.84% -32.60% -44.52%
Asmallworld N
17:30:43 / 22.05.26 		0.6000 -13.04% -55.56% -3.23% -4.76% -7.69% -47.83% -63.86%
Schindler PS
17:30:46 / 22.05.26 		259.00 -13.10% 3.83% -1.30% -6.50% -11.78% -12.85% 30.42%
Medartis N
17:30:43 / 22.05.26 		76.90 -13.15% 35.34% -0.77% -0.13% -16.41% -1.41% 6.39%
APG SGA N
17:30:43 / 22.05.26 		182.00 -13.81% -9.27% 1.39% -4.71% -14.55% -24.17% -3.21%
Highlight I
17:19:53 / 22.05.26 		5.800 -14.29% -17.81% -6.25% 0.87% -17.73% -16.67% -49.82%
Metall Zug N
17:30:43 / 22.05.26 		700.00 -14.58% -38.32% -0.43% -3.18% -12.72% -33.96% -61.17%
Molecular N
17:30:43 / 22.05.26 		3.150 -14.92% -29.06% 6.06% -3.67% -18.60% -6.11% -52.55%
Komax N
17:30:43 / 22.05.26 		55.30 -15.13% -52.70% 0.36% 0.18% -18.56% -47.53% -78.06%
Galenica N
17:30:43 / 22.05.26 		83.40 -15.15% 11.50% 1.21% -2.46% -13.22% -5.98% 8.79%
Bucher N
17:30:43 / 22.05.26 		313.50 -15.33% -4.29% 0.48% -3.98% -17.93% -19.62% -21.17%
Alcon N
17:38:39 / 22.05.26 		53.28 -15.93% -30.82% 5.67% -10.15% -20.31% -24.83% -27.54%
Temenos N
17:30:46 / 22.05.26 		66.80 -15.95% 4.37% -6.51% -10.34% -6.57% 11.43% -12.82%
Forbo N
17:38:07 / 22.05.26 		732.00 -16.36% -3.18% -0.68% 1.53% -18.49% -8.50% -47.11%
CPH N
17:30:43 / 22.05.26 		57.80 -16.47% -21.25% -3.67% -6.17% -12.16% -15.50% -10.66%
Swissquote N
17:31:09 / 22.05.26 		408.40 -17.70% 15.17% 6.35% 2.87% -0.83% -12.17% 113.30%
Xlife Sciences N
17:35:50 / 22.05.26 		21.20 -17.81% -20.08% -0.93% -0.47% -5.78% 4.95% -42.00%
Lindt N
17:30:43 / 22.05.26 		96'400.00 -17.96% -4.50% 1.69% -5.49% -23.97% -23.25% -13.34%
Feintool N
17:30:43 / 22.05.26 		9.400 -18.24% -32.26% -1.67% 1.08% -10.05% -19.66% -62.51%
Meier Tobler N
17:30:43 / 22.05.26 		31.80 -18.31% 14.51% -3.05% -8.62% -14.29% -13.11% -37.79%
Geberit N
17:30:46 / 22.05.26 		505.60 -18.43% -1.79% 0.60% -5.11% -21.98% -15.25% -0.28%
Addex N
17:30:43 / 22.05.26 		0.0472 -18.77% -21.33% 4.89% -5.22% -1.67% -18.62% -65.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
17:30:43 / 22.05.26 		15.640 -2.74% 16.500
09:05 		15.640
17:30 		18.840
29.04.26 		11.700
06.01.26 		67'597
Schindler N
17:30:43 / 22.05.26 		250.00 0.00% 251.50
09:23 		248.50
14:36 		299.00
05.02.26 		244.50
26.03.26 		23'207
Schindler PS
17:30:46 / 22.05.26 		259.00 -0.38% 261.40
09:24 		257.40
09:00 		314.20
05.02.26 		253.60
18.05.26 		98'312
Schlatter N
17:30:43 / 22.05.26 		19.000 3.26% 20.40
11:59 		18.300
09:33 		21.40
15.01.26 		17.500
22.04.26 		793
Schweiter Techn N
17:30:43 / 22.05.26 		279.50 1.45% 280.50
15:18 		276.00
10:10 		295.00
26.03.26 		234.50
14.01.26 		835
Sensirion N
17:30:43 / 22.05.26 		81.50 3.56% 81.50
17:30 		78.70
09:00 		81.60
19.05.26 		49.50
09.03.26 		44'812
SF Urban Immo N
17:30:43 / 22.05.26 		100.50 0.90% 100.50
17:30 		99.60
15:03 		110.00
18.03.26 		99.00
06.01.26 		974
SFS N
17:30:44 / 22.05.26 		125.60 0.80% 126.00
09:20 		123.80
12:48 		128.20
12.02.26 		107.60
20.01.26 		18'147
SGS Rg
17:30:43 / 22.05.26 		87.66 0.18% 88.56
14:12 		87.66
17:30 		97.48
27.02.26 		81.36
02.04.26 		276'534
SHL Telemedicine N
17:30:43 / 22.05.26 		0.9700 4.30% 0.9700
17:18 		0.9700
17:18 		1.200
05.01.26 		0.9000
12.05.26 		2'796
Siegfried Hldg N
17:30:47 / 22.05.26 		80.25 -0.68% 81.75
09:00 		80.20
17:04 		101.08
28.01.26 		69.94
23.03.26 		29'171
SIG Group N
17:30:43 / 22.05.26 		11.710 -0.43% 11.850
09:31 		11.530
16:33 		13.420
07.05.26 		10.510
23.03.26 		772'236
Sika N
17:37:08 / 22.05.26 		147.00 3.01% 147.00
17:30 		143.55
10:11 		166.65
12.01.26 		120.35
23.03.26 		375'108
SMGH N
17:30:43 / 22.05.26 		28.20 0.00% 28.90
09:15 		27.60
10:12 		44.05
06.01.26 		25.20
24.03.26 		47'573
SNB N
17:30:43 / 22.05.26 		3'450.00 2.07% 3'450.00
17:30 		3'390.00
12:59 		3'900.00
20.01.26 		3'180.00
20.03.26 		9
SoftwareOne N
17:30:43 / 22.05.26 		8.280 0.24% 8.415
09:11 		8.070
13:59 		9.085
05.01.26 		5.830
13.04.26 		265'020
Sonova N
17:30:46 / 22.05.26 		209.20 2.55% 209.20
17:30 		205.20
09:04 		226.20
22.01.26 		163.00
23.03.26 		129'534
SPI
17:35:50 / 22.05.26 		19'052.12 0.42% 19'096.89
09:30 		18'981.86
11:09 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
17:30:43 / 22.05.26 		608.00 -1.62% 620.00
09:00 		601.00
13:34 		690.00
07.04.26 		560.00
13.01.26 		3'028
Stadler Rail N
17:30:43 / 22.05.26 		21.30 0.47% 21.40
09:19 		21.06
11:04 		24.14
06.05.26 		17.250
17.03.26 		83'375
Straumann N
17:34:58 / 22.05.26 		89.90 0.69% 90.70
15:57 		89.58
10:34 		104.50
18.02.26 		73.02
23.03.26 		225'383
Sulzer N
17:30:43 / 22.05.26 		144.60 0.49% 145.20
09:00 		141.50
15:42 		180.60
20.02.26 		141.50
22.05.26 		28'288
Swiss Life N
17:31:12 / 22.05.26 		860.00 0.28% 862.20
16:56 		850.60
10:34 		949.00
21.04.26 		793.00
12.03.26 		64'514
Swiss Prime Site N
17:31:12 / 22.05.26 		130.00 -0.61% 131.30
09:00 		129.40
16:43 		147.60
27.02.26 		120.30
13.01.26 		66'696
Swiss Re N
17:34:16 / 22.05.26 		120.05 -1.40% 121.40
09:31 		119.35
16:50 		138.70
27.02.26 		118.95
12.05.26 		1'100'896

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 22.05.26
624.01 0.93%
L&S Dax
13:00 / 23.05.26
24'698.00 -0.32%
S&P 500 (ETF SPY)
02:04 / 23.05.26
745.64 0.39%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
23:00 / 22.05.26
0.9108 -0.33%
USD/CHF
14:31 / 23.05.26
0.7849 0.00%
Gold 1 Uz
13:29 / 23.05.26
4'505.67 0.00%
Rohöl Brent
12:58 / 23.05.26
103.87 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 Youngtimers AG Kauf 2.21 0.42
11.05.26 Alpine Select AG Kauf 0.19 9.25
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
11.05.26 Cosmo N.V. Verk. 0.15 5.10
11.05.26 TX Group AG Kauf 0.01 122.00
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
08.05.26 Kühne + Nagel International AG Kauf 0.25 169.74
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