×

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 - 14:24:00
  • 18'894.08
  • 0.14%
  • 26.64
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
14:10:49 / 20.05.26
252.00 0.20% 0.50 252.00 252.50 5'799
Schindler PS
14:22:52 / 20.05.26
262.00 0.00% 0.00 261.80 262.00 27'343
Schlatter N
08:15:02 / 20.05.26
18.000 -4.76% -0.90 18.500 18.600
Schweiter Techn N
13:30:48 / 20.05.26
272.50 0.18% 0.50 272.00 274.50 772
Sensirion N
14:22:13 / 20.05.26
78.60 2.61% 2.00 78.60 78.90 7'806
SF Urban Immo N
13:36:55 / 20.05.26
99.80 0.00% 0.00 99.80 100.00 2'606
SFS N
14:20:01 / 20.05.26
124.00 1.47% 1.80 123.80 124.20 3'360
SGS Rg
14:23:45 / 20.05.26
87.10 -0.27% -0.24 87.08 87.10 36'110
SHL Telemedicine N
10:34:43 / 20.05.26
0.9700 0.41% 0.00 0.9240 0.9700 2'953
Siegfried Hldg N
14:22:58 / 20.05.26
80.80 0.31% 0.25 80.75 80.90 7'745
SIG Group N
14:23:38 / 20.05.26
11.710 -1.01% -0.12 11.700 11.720 72'692
Sika N
14:23:35 / 20.05.26
139.45 -0.39% -0.55 139.45 139.50 69'123
SMGH N
14:16:26 / 20.05.26
29.65 -2.79% -0.85 29.60 29.80 8'675
SNB N
12:08:09 / 20.05.26
3'410.00 0.00% 0.00 3'410.00 3'470.00 15
SoftwareOne N
14:05:14 / 20.05.26
8.210 -0.36% -0.03 8.210 8.230 148'535
Sonova N
14:24:21 / 20.05.26
199.10 -0.45% -0.90 199.00 199.20 25'091
SPI
14:24:00 / 20.05.26
18'894.08 0.14% 26.64
St.Galler KB N
14:09:33 / 20.05.26
613.00 1.49% 9.00 613.00 615.00 1'061
Stadler Rail N
14:21:14 / 20.05.26
21.76 -0.64% -0.14 21.74 21.82 22'416
Straumann N
14:21:57 / 20.05.26
86.82 0.58% 0.50 86.74 86.78 40'400
Sulzer N
14:23:41 / 20.05.26
147.20 1.66% 2.40 147.10 147.50 6'447
Swiss Life N
14:23:39 / 20.05.26
845.60 -0.66% -5.60 845.40 846.00 24'045
Swiss Prime Site N
14:22:40 / 20.05.26
132.40 1.30% 1.70 132.20 132.40 15'050
Swiss Re N
14:24:22 / 20.05.26
125.40 0.16% 0.20 125.40 125.45 208'829
Swisscom N
14:24:03 / 20.05.26
683.00 -0.22% -1.50 683.00 683.50 21'955
SFS N
124.00
1.47%
SGS Rg
87.10
-0.27%
SHL Telemedicine N
0.97
0.41%
Siegfried Hldg N
80.80
0.31%
SIG Group N
11.71
-1.01%
Sika N
139.45
-0.39%
Skan N
46.20
0.76%
SMGH N
29.65
-2.79%
SNB N
3'410.00
0.00%
SoftwareOne N
8.21
-0.36%
Sonova N
199.10
-0.45%
Swiss Prime Site N
132.40
1.30%
St.Galler KB N
613.00
1.49%
Stadler Rail N
21.76
-0.64%
StarragTornos N
31.80
0.95%
Straumann N
86.82
0.58%
Sulzer N
147.20
1.66%
Sunrise N
43.56
0.65%
Swiss Life N
845.60
-0.66%
Swiss Re N
125.40
0.16%
Swisscom N
683.00
-0.22%
Swissquote N
403.00
1.21%
Tecan N
143.70
0.70%
Temenos N
72.35
-0.69%
The Swatch Group N
40.00
0.25%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
BKW N
14:20:10 / 20.05.26 		148.10 -11.22% -0.47% -0.74% -7.26% -0.74% -12.31% -9.23%
Jungfraubahn N
14:21:05 / 20.05.26 		257.00 -11.36% 45.69% 0.98% -8.21% -17.23% 31.66% 65.47%
Givaudan N
14:23:35 / 20.05.26 		2'771.00 -11.44% -29.75% 3.28% -1.67% -9.00% -32.56% -8.72%
Amrize N
14:23:57 / 20.05.26 		38.57 -11.77% 0.00% -3.58% -12.91% -22.24% 0.00% 0.00%
Schindler PS
14:22:52 / 20.05.26 		262.00 -12.43% 4.63% -0.23% -2.67% -10.40% -14.15% 31.43%
Skan N
14:15:40 / 20.05.26 		46.20 -13.16% -39.83% -0.32% -3.25% -9.06% -37.14% -44.69%
Medartis N
13:44:06 / 20.05.26 		77.50 -13.27% 35.16% 1.04% -2.02% -15.76% 0.00% 6.25%
Sika N
14:23:35 / 20.05.26 		139.45 -13.90% -35.13% -1.06% -6.09% -13.12% -36.67% -45.57%
APG SGA N
12:30:30 / 20.05.26 		182.00 -14.05% -9.52% 1.68% -6.19% -14.15% -24.48% -3.48%
Galenica N
14:24:21 / 20.05.26 		83.85 -14.12% 12.84% 2.32% -5.04% -11.78% -5.25% 10.10%
Flughafen Zürich N
14:22:22 / 20.05.26 		221.20 -14.14% -0.64% 2.50% -3.74% -15.44% -2.98% 25.99%
Xlife Sciences N
11:49:18 / 20.05.26 		20.70 -14.57% -16.93% 2.99% 0.00% -2.36% 2.99% -39.71%
Metall Zug N
12:52:32 / 20.05.26 		700.00 -14.58% -38.32% -0.28% -4.11% -12.06% -34.27% -61.17%
Bucher N
14:13:27 / 20.05.26 		314.50 -15.33% -4.29% 0.16% -5.84% -17.56% -20.28% -21.17%
Molecular N
12:52:07 / 20.05.26 		2.910 -15.51% -29.56% -3.32% -15.16% -22.19% -11.82% -52.88%
CPH N
13:37:26 / 20.05.26 		58.20 -15.61% -20.44% -1.02% -4.59% -11.82% -14.16% -9.73%
SMGH N
14:16:26 / 20.05.26 		29.65 -16.09% 0.00% 0.00% 2.24% 1.19% 0.00% 0.00%
Addex N
14:03:03 / 20.05.26 		0.0450 -16.25% -18.88% -6.25% -1.75% -10.00% -21.05% -64.31%
Alcon N
14:24:21 / 20.05.26 		52.74 -16.53% -31.31% 6.31% -12.68% -21.35% -27.89% -28.06%
Komax N
14:12:08 / 20.05.26 		53.80 -16.54% -53.48% -3.06% -4.95% -21.35% -49.72% -78.43%
Lindt N
14:19:02 / 20.05.26 		97'200.00 -16.58% -2.90% 1.36% -3.95% -24.06% -22.12% -11.89%
Forbo N
14:08:50 / 20.05.26 		728.00 -17.85% -4.90% -0.27% 0.69% -19.56% -10.23% -48.05%
Feintool N
12:37:02 / 20.05.26 		9.540 -18.06% -32.12% -0.42% 0.42% -2.65% -19.83% -62.42%
SHL Telemedicine N
10:34:43 / 20.05.26 		0.9700 -18.14% -62.85% 0.00% -7.62% -8.49% -52.65% -90.44%
Swissquote N
14:24:16 / 20.05.26 		403.00 -18.23% 14.43% 4.30% -3.22% -1.71% -13.07% 111.92%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
14:10:49 / 20.05.26 		252.00 0.20% 254.50
09:01 		249.00
09:43 		299.00
05.02.26 		244.50
26.03.26 		5'799
Schindler PS
14:22:52 / 20.05.26 		262.00 0.00% 262.40
14:10 		258.80
09:57 		314.20
05.02.26 		253.60
18.05.26 		27'343
Schlatter N
08:15:02 / 20.05.26 		18.000 -4.76% 21.40
15.01.26 		17.500
22.04.26 		627
Schweiter Techn N
13:30:48 / 20.05.26 		272.50 0.18% 276.50
09:46 		272.00
13:22 		295.00
26.03.26 		234.50
14.01.26 		772
Sensirion N
14:22:13 / 20.05.26 		78.60 2.61% 79.40
11:50 		77.20
10:00 		81.60
19.05.26 		49.50
09.03.26 		7'806
SF Urban Immo N
13:36:55 / 20.05.26 		99.80 0.00% 100.00
09:01 		99.80
09:04 		110.00
18.03.26 		99.00
06.01.26 		2'606
SFS N
14:20:01 / 20.05.26 		124.00 1.47% 124.20
14:09 		121.60
10:00 		128.20
12.02.26 		107.60
20.01.26 		3'360
SGS Rg
14:23:45 / 20.05.26 		87.10 -0.27% 87.16
12:22 		86.16
09:57 		97.48
27.02.26 		81.36
02.04.26 		36'110
SHL Telemedicine N
10:34:43 / 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 		2'953
Siegfried Hldg N
14:22:58 / 20.05.26 		80.80 0.31% 81.25
12:09 		79.85
09:01 		101.08
28.01.26 		69.94
23.03.26 		7'745
SIG Group N
14:23:38 / 20.05.26 		11.710 -1.01% 11.790
09:20 		11.640
10:10 		13.420
07.05.26 		10.510
23.03.26 		72'692
Sika N
14:23:35 / 20.05.26 		139.45 -0.39% 140.40
09:02 		137.80
10:00 		166.65
12.01.26 		120.35
23.03.26 		69'123
SMGH N
14:16:26 / 20.05.26 		29.65 -2.79% 30.30
09:01 		29.10
09:27 		44.05
06.01.26 		25.20
24.03.26 		8'675
SNB N
12:08:09 / 20.05.26 		3'410.00 0.00% 3'460.00
10:42 		3'400.00
09:01 		3'900.00
20.01.26 		3'180.00
20.03.26 		15
SoftwareOne N
14:05:14 / 20.05.26 		8.210 -0.36% 8.425
09:14 		8.130
11:28 		9.085
05.01.26 		5.830
13.04.26 		148'535
Sonova N
14:24:21 / 20.05.26 		199.10 -0.45% 201.60
09:09 		197.20
10:00 		226.20
22.01.26 		163.00
23.03.26 		25'091
SPI
14:24:00 / 20.05.26 		18'894.08 0.14% 18'895.00
14:18 		18'741.07
10:03 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
14:09:33 / 20.05.26 		613.00 1.49% 614.00
14:07 		599.00
09:03 		690.00
07.04.26 		560.00
13.01.26 		1'061
Stadler Rail N
14:21:14 / 20.05.26 		21.76 -0.64% 21.96
09:08 		21.54
11:17 		24.14
06.05.26 		17.250
17.03.26 		22'416
Straumann N
14:21:57 / 20.05.26 		86.82 0.58% 87.40
10:49 		85.88
09:16 		104.50
18.02.26 		73.02
23.03.26 		40'400
Sulzer N
14:23:41 / 20.05.26 		147.20 1.66% 147.80
13:41 		144.30
09:01 		180.60
20.02.26 		142.00
24.04.26 		6'447
Swiss Life N
14:23:39 / 20.05.26 		845.60 -0.66% 847.80
09:30 		835.80
10:09 		949.00
21.04.26 		793.00
12.03.26 		24'045
Swiss Prime Site N
14:22:40 / 20.05.26 		132.40 1.30% 132.70
14:09 		130.40
09:02 		147.60
27.02.26 		120.30
13.01.26 		15'050
Swiss Re N
14:24:22 / 20.05.26 		125.40 0.16% 125.45
14:18 		123.80
09:55 		138.70
27.02.26 		118.95
12.05.26 		208'829
Swisscom N
14:24:03 / 20.05.26 		683.00 -0.22% 685.00
10:39 		676.00
13:45 		727.00
10.03.26 		570.50
05.01.26 		21'955

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:24 / 20.05.26
13'367.29 0.02%
Eurozone 50
14:39 / 20.05.26
609.52 0.74%
L&S Dax
14:39 / 20.05.26
24'514.00 0.76%
S&P 500 (ETF SPY)
02:04 / 20.05.26
733.73 -0.67%
VSMI Vola-Index
14:24 / 20.05.26
18.706 -1.78%
EUR/CHF
14:39 / 20.05.26
0.9169 0.14%
USD/CHF
14:39 / 20.05.26
0.7906 0.20%
Gold 1 Uz
14:39 / 20.05.26
4'502.56 0.45%
Rohöl Brent
14:39 / 20.05.26
107.87 -2.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:24 / 20.05.26
13'367.29 0.02%

Top 5zur Gesamtübersicht

ABB N
14:24 / 20.05.26
80.92 1.56%
Logitech N
14:22 / 20.05.26
82.68 1.35%
UBS N
14:23 / 20.05.26
36.51 1.00%
Holcim N
14:24 / 20.05.26
71.22 0.59%
Lonza N
14:22 / 20.05.26
490.20 0.45%

Flop 5zur Gesamtübersicht

Nestlé N
14:23 / 20.05.26
79.04 -1.08%
Swiss Life N
14:23 / 20.05.26
845.60 -0.66%
Givaudan N
14:23 / 20.05.26
2'771.00 -0.54%
Roche PS
14:23 / 20.05.26
327.80 -0.52%
Richemont N
14:23 / 20.05.26
153.85 -0.49%
NAME INTRADAY KURS +/-%
SPI
14:24 / 20.05.26
18'894.08 0.14%

Top 5zur Gesamtübersicht

Adval Tech N
13:19 / 20.05.26
43.80 9.50%
Ypsomed I
14:23 / 20.05.26
325.00 6.77%
Curatis Holding N
14:20 / 20.05.26
22.50 6.64%
R&S Group Hldg N-A
14:19 / 20.05.26
25.42 4.27%
Groupe Minoteries N
14:02 / 20.05.26
246.00 4.24%

Flop 5zur Gesamtübersicht

Highlight I
12:55 / 20.05.26
5.800 -9.38%
EvoNext Hldgs N
14:20 / 20.05.26
1.210 -7.63%
Idorsia N
14:23 / 20.05.26
3.830 -3.58%
Addex N
14:03 / 20.05.26
0.0450 -3.02%
SMGH N
14:16 / 20.05.26
29.65 -2.79%
NAME INTRADAY KURS +/-%
SLI
14:24 / 20.05.26
2'127.01 0.20%

Top 5zur Gesamtübersicht

Galderma Group N
14:23 / 20.05.26
158.80 2.48%
VAT N
14:21 / 20.05.26
596.80 1.95%
ABB N
14:24 / 20.05.26
80.92 1.56%
Logitech N
14:22 / 20.05.26
82.68 1.35%
UBS N
14:23 / 20.05.26
36.51 1.00%

Flop 5zur Gesamtübersicht

Nestlé N
14:23 / 20.05.26
79.04 -1.08%
Swiss Life N
14:23 / 20.05.26
845.60 -0.66%
Givaudan N
14:23 / 20.05.26
2'771.00 -0.54%
Roche PS
14:23 / 20.05.26
327.80 -0.52%
Richemont N
14:23 / 20.05.26
153.85 -0.49%
NAME INTRADAY KURS +/-%
SMIM
14:24 / 20.05.26
2'992.40 0.48%

Top 5zur Gesamtübersicht

Galderma Group N
14:23 / 20.05.26
158.80 2.48%
Flughafen Zürich N
14:22 / 20.05.26
221.20 2.31%
VAT N
14:21 / 20.05.26
596.80 1.95%
PSP N
14:22 / 20.05.26
150.00 1.35%
Swiss Prime Site N
14:22 / 20.05.26
132.40 1.30%

Flop 5zur Gesamtübersicht

Accelleron N
14:14 / 20.05.26
81.20 -1.58%
Roche I
14:24 / 20.05.26
334.00 -1.30%
Barry Callebaut N
14:22 / 20.05.26
1'211.00 -1.06%
SIG Group N
14:23 / 20.05.26
11.710 -1.01%
Temenos N
14:08 / 20.05.26
72.35 -0.69%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
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
07.05.26 The Swatch Group AG Verk. 0.10 40.00
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
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 Stadler Rail AG Verk. 0.12 23.52
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