×

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
  • 08.05.2026 - 12:36:00
  • 18'582.44
  • -0.29%
  • -54.14
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
12:30:24 / 08.05.26
259.00 -1.15% -3.00 259.00 260.00 2'849
Schindler PS
12:31:30 / 08.05.26
272.00 -1.16% -3.20 272.00 272.20 10'021
Schlatter N
09:41:08 / 08.05.26
19.000 -4.52% -0.90 18.000 18.700 1'574
Schweiter Techn N
11:56:36 / 08.05.26
283.00 -0.18% -0.50 282.50 284.50 375
Sensirion N
12:37:05 / 08.05.26
73.10 1.53% 1.10 72.90 73.20 10'054
SF Urban Immo N
11:03:21 / 08.05.26
100.00 -0.50% -0.50 99.60 100.00 820
SFS N
12:35:29 / 08.05.26
122.40 -0.33% -0.40 122.20 122.60 5'234
SGS Rg
12:37:01 / 08.05.26
85.24 -1.46% -1.26 85.22 85.30 61'653
SHL Telemedicine N
12:36:57 / 08.05.26
0.9700 0.00% 0.00 0.9300 0.9700 20'833
Siegfried Hldg N
12:22:46 / 08.05.26
82.70 -0.78% -0.65 82.65 82.75 9'543
SIG Group N
12:31:26 / 08.05.26
13.050 -1.73% -0.23 13.040 13.070 83'269
Sika N
12:35:35 / 08.05.26
144.05 -0.93% -1.35 144.05 144.15 91'760
SMGH N
12:36:02 / 08.05.26
29.30 -0.17% -0.05 29.20 29.35 5'014
SNB N
11:55:12 / 08.05.26
3'490.00 2.05% 70.00 3'450.00 3'490.00 3
SoftwareOne N
12:16:23 / 08.05.26
7.085 -0.70% -0.05 7.075 7.100 13'360
Sonova N
12:36:12 / 08.05.26
179.40 -1.05% -1.90 179.40 179.60 21'952
SPI
12:36:00 / 08.05.26
18'582.44 -0.29% -54.14
St.Galler KB N
12:30:35 / 08.05.26
601.00 -0.50% -3.00 600.00 603.00 1'161
Stadler Rail N
12:23:55 / 08.05.26
23.12 -1.45% -0.34 23.04 23.10 26'139
Straumann N
12:36:22 / 08.05.26
86.28 0.58% 0.50 86.22 86.30 57'874
Sulzer N
11:56:18 / 08.05.26
150.60 -1.31% -2.00 150.50 150.80 2'512
Swiss Life N
12:36:06 / 08.05.26
885.00 -2.06% -18.60 884.60 885.00 40'586
Swiss Prime Site N
12:35:52 / 08.05.26
131.10 -0.76% -1.00 131.10 131.30 9'101
Swiss Re N
12:37:02 / 08.05.26
123.75 -0.44% -0.55 123.70 123.80 302'513
Swisscom N
12:35:15 / 08.05.26
664.00 -0.75% -5.00 664.00 664.50 16'234
122.40
-0.33%
85.24
-1.46%
0.97
0.00%
82.70
-0.78%
13.05
-1.73%
144.05
-0.93%
47.80
-0.83%
29.30
-0.17%
3'490.00
2.05%
7.09
-0.70%
179.40
-1.05%
131.10
-0.76%
601.00
-0.50%
23.12
-1.45%
32.00
0.00%
86.28
0.58%
150.60
-1.31%
46.30
0.48%
885.00
-2.06%
123.75
-0.44%
664.00
-0.75%
388.20
-1.07%
132.80
0.91%
75.65
-0.92%
42.00
4.61%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Partners N
12:36:40 / 08.05.26
882.00 -10.04% -28.15% 4.22% 2.61% -6.96% -20.83% 2.65%
Asmallworld N
09:01:48 / 08.05.26
0.6200 -10.14% -54.07% 0.00% -0.80% -8.15% -46.09% -67.37%
Flughafen Zürich N
12:34:14 / 08.05.26
224.40 -10.17% 3.95% 2.08% -10.38% -10.67% 5.35% 33.53%
Medacta N
12:36:13 / 08.05.26
138.00 -10.49% 31.33% -1.13% -10.04% -7.13% -0.72% 15.70%
Sika N
12:35:35 / 08.05.26
144.05 -10.58% -32.62% 1.18% 4.01% -7.84% -30.44% -41.63%
Metall Zug N
11:33:00 / 08.05.26
727.00 -10.78% -35.58% 0.41% -1.22% -12.41% -30.76% -60.43%
EFG N
12:35:57 / 08.05.26
16.980 -11.02% 28.88% 0.95% -4.07% -9.39% 30.41% 101.90%
dormakaba Hldg N
12:31:30 / 08.05.26
56.60 -11.18% -11.18% 10.21% 6.39% -9.15% -20.95% 39.85%
Givaudan N
12:33:13 / 08.05.26
2'767.00 -11.44% -29.75% 0.04% -1.46% -10.13% -31.27% -12.22%
Medartis N
12:29:13 / 08.05.26
77.00 -11.68% 37.63% 1.30% -5.64% -11.80% 6.06% 4.85%
Sonova N
12:36:12 / 08.05.26
179.40 -12.46% -38.81% 5.90% -1.81% -9.35% -31.55% -36.94%
Bucher N
12:35:23 / 08.05.26
318.50 -13.30% -1.99% 3.23% -12.14% -18.02% -16.73% -20.40%
Meier Tobler N
12:36:51 / 08.05.26
33.50 -13.51% 21.24% 1.33% -8.72% -14.65% -3.46% -37.39%
Forbo N
12:35:52 / 08.05.26
748.00 -13.84% -0.26% 2.59% -1.71% -21.59% -9.77% -43.89%
Geberit N
12:36:48 / 08.05.26
527.60 -14.11% 3.42% 0.95% -4.42% -17.30% -10.12% 3.66%
CPH N
09:07:51 / 08.05.26
59.20 -14.16% -19.07% 3.13% 4.23% -10.57% -10.03% -8.79%
Implenia N
12:23:52 / 08.05.26
64.90 -14.51% 113.03% 6.34% -2.41% -15.82% 38.38% 58.35%
APG SGA N
12:28:56 / 08.05.26
178.50 -14.52% -10.03% -0.55% -12.50% -13.77% -21.37% -2.97%
Xlife Sciences N
09:01:48 / 08.05.26
21.00 -14.57% -16.93% 1.93% -2.33% 2.44% 2.44% -43.73%
Galenica N
12:34:27 / 08.05.26
82.05 -15.05% 11.63% -0.30% -10.18% -18.92% -5.74% 7.10%
Montana Aero N
12:04:29 / 08.05.26
24.25 -15.37% 67.25% 16.83% -0.41% -26.40% 24.61% 51.77%
Lindt N
12:31:02 / 08.05.26
97'700.00 -16.24% -2.50% -3.37% -10.61% -20.44% -18.45% -12.32%
Georg Fischer N
12:28:15 / 08.05.26
44.16 -16.27% -34.62% 5.25% 4.20% -20.50% -29.51% -31.48%
Highlight I
05:55:00 / 08.05.26
5.800 -17.14% -20.55% -3.33% -3.33% -9.38% -8.66% -59.03%
Addex N
09:25:34 / 08.05.26
0.0450 -17.69% -20.28% -8.06% -1.32% -9.27% -22.41% -64.92%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
12:30:24 / 08.05.26
259.00 -1.15% 260.50
09:13
259.00
09:41
299.00
05.02.26
244.50
26.03.26
2'849
Schindler PS
12:31:30 / 08.05.26
272.00 -1.16% 274.00
09:01
271.80
09:41
314.20
05.02.26
255.00
26.03.26
10'021
Schlatter N
09:41:08 / 08.05.26
19.000 -4.52% 19.400
09:22
19.000
09:41
21.40
15.01.26
17.500
22.04.26
1'574
Schweiter Techn N
11:56:36 / 08.05.26
283.00 -0.18% 285.50
11:26
278.00
09:10
295.00
26.03.26
234.50
14.01.26
375
Sensirion N
12:37:05 / 08.05.26
73.10 1.53% 73.10
12:37
71.60
09:55
49.50
09.03.26
10'054
SF Urban Immo N
11:03:21 / 08.05.26
100.00 -0.50% 100.50
10:36
99.80
10:54
110.00
18.03.26
99.00
06.01.26
820
SFS N
12:35:29 / 08.05.26
122.40 -0.33% 123.00
09:25
121.80
10:09
128.20
12.02.26
107.60
20.01.26
5'234
SGS Rg
12:37:01 / 08.05.26
85.24 -1.46% 85.84
09:02
84.66
09:38
97.48
27.02.26
81.36
02.04.26
61'653
SHL Telemedicine N
12:36:57 / 08.05.26
0.9700 0.00% 0.9700
09:01
0.9500
09:23
1.200
05.01.26
0.9320
02.04.26
20'833
Siegfried Hldg N
12:22:46 / 08.05.26
82.70 -0.78% 83.50
09:12
82.45
11:22
101.08
28.01.26
69.94
23.03.26
9'543
SIG Group N
12:31:26 / 08.05.26
13.050 -1.73% 13.210
09:30
12.970
10:49
13.420
07.05.26
10.510
23.03.26
83'269
Sika N
12:35:35 / 08.05.26
144.05 -0.93% 144.40
09:04
143.10
10:58
166.65
12.01.26
120.35
23.03.26
91'760
SMGH N
12:36:02 / 08.05.26
29.30 -0.17% 29.70
09:55
28.85
09:01
44.05
06.01.26
25.20
24.03.26
5'014
SNB N
11:55:12 / 08.05.26
3'490.00 2.05% 3'490.00
11:55
3'440.00
09:01
3'900.00
20.01.26
3'180.00
20.03.26
3
SoftwareOne N
12:16:23 / 08.05.26
7.085 -0.70% 7.190
09:01
7.075
09:45
9.085
05.01.26
5.830
13.04.26
13'360
Sonova N
12:36:12 / 08.05.26
179.40 -1.05% 180.90
09:05
177.50
10:51
226.20
22.01.26
163.00
23.03.26
21'952
SPI
12:36:00 / 08.05.26
18'582.44 -0.29% 18'582.44
12:36
18'505.31
10:48
19'309.93
27.02.26
16'847.58
23.03.26
St.Galler KB N
12:30:35 / 08.05.26
601.00 -0.50% 603.00
11:55
593.00
10:17
690.00
07.04.26
560.00
13.01.26
1'161
Stadler Rail N
12:23:55 / 08.05.26
23.12 -1.45% 23.46
09:21
22.82
10:56
24.14
06.05.26
17.250
17.03.26
26'139
Straumann N
12:36:22 / 08.05.26
86.28 0.58% 86.36
12:36
85.04
10:20
104.50
18.02.26
73.02
23.03.26
57'874
Sulzer N
11:56:18 / 08.05.26
150.60 -1.31% 152.60
09:09
150.50
11:17
180.60
20.02.26
142.00
24.04.26
2'512
Swiss Life N
12:36:06 / 08.05.26
885.00 -2.06% 886.20
12:33
871.00
09:01
949.00
21.04.26
793.00
12.03.26
40'586
Swiss Prime Site N
12:35:52 / 08.05.26
131.10 -0.76% 132.00
09:02
130.40
09:40
147.60
27.02.26
120.30
13.01.26
9'101
Swiss Re N
12:37:02 / 08.05.26
123.75 -0.44% 123.95
12:28
122.15
09:28
138.70
27.02.26
121.05
27.01.26
302'513
Swisscom N
12:35:15 / 08.05.26
664.00 -0.75% 665.50
10:30
658.00
09:07
727.00
10.03.26
570.50
05.01.26
16'234

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:37 / 08.05.26
13'095.58 -0.30%
Eurozone 50
12:52 / 08.05.26
612.53 -0.81%
L&S Dax
12:52 / 08.05.26
24'469.50 0.29%
S&P 500 (ETF SPY)
02:04 / 08.05.26
731.58 -0.31%
VSMI Vola-Index
12:37 / 08.05.26
17.744 1.58%
EUR/CHF
12:52 / 08.05.26
0.9159 0.07%
USD/CHF
12:52 / 08.05.26
0.7785 -0.21%
Gold 1 Uz
12:51 / 08.05.26
4'718.68 0.68%
Rohöl Brent
12:52 / 08.05.26
100.24 -2.91%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:37 / 08.05.26
13'095.58 -0.30%

Top 5zur Gesamtübersicht

Logitech N
12:35 / 08.05.26
83.14 1.61%
Alcon N
12:36 / 08.05.26
50.64 0.64%
UBS N
12:36 / 08.05.26
35.14 0.57%
ABB N
12:34 / 08.05.26
81.60 0.47%
Novartis N
12:36 / 08.05.26
113.42 0.11%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
12:36 / 08.05.26
170.25 -3.81%
Lonza N
12:36 / 08.05.26
475.20 -2.26%
Swiss Life N
12:36 / 08.05.26
885.00 -2.06%
Roche PS
12:36 / 08.05.26
315.00 -1.04%
Sika N
12:35 / 08.05.26
144.05 -0.93%
NAME INTRADAY KURS +/-%
SPI
12:36 / 08.05.26
18'582.44 -0.29%

Top 5zur Gesamtübersicht

The Swatch Group I
12:36 / 08.05.26
212.50 5.30%
Züblin N
10:33 / 08.05.26
52.60 5.20%
The Swatch Group N
12:31 / 08.05.26
42.00 4.61%
Private Equity N
12:36 / 08.05.26
63.60 4.26%
Comet N
12:36 / 08.05.26
340.60 3.21%

Flop 5zur Gesamtübersicht

Landis+Gyr N
12:37 / 08.05.26
45.75 -13.68%
Relief Therapeutics N
12:16 / 08.05.26
0.3630 -8.91%
GAM N
09:57 / 08.05.26
0.0744 -5.82%
Schlatter N
09:41 / 08.05.26
19.000 -4.52%
HT5 N
12:32 / 08.05.26
3.730 -4.11%
NAME INTRADAY KURS +/-%
SLI
12:37 / 08.05.26
2'103.39 -0.31%

Top 5zur Gesamtübersicht

Logitech N
12:35 / 08.05.26
83.14 1.61%
VAT N
12:35 / 08.05.26
611.40 1.23%
Julius Bär N
12:36 / 08.05.26
66.44 0.94%
Alcon N
12:36 / 08.05.26
50.64 0.64%
Sandoz Group N
12:34 / 08.05.26
66.74 0.60%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
12:36 / 08.05.26
170.25 -3.81%
Lonza N
12:36 / 08.05.26
475.20 -2.26%
Swiss Life N
12:36 / 08.05.26
885.00 -2.06%
SGS Rg
12:37 / 08.05.26
85.24 -1.46%
Schindler PS
12:31 / 08.05.26
272.00 -1.16%
NAME INTRADAY KURS +/-%
SMIM
12:37 / 08.05.26
3'015.18 -0.23%

Top 5zur Gesamtübersicht

The Swatch Group I
12:36 / 08.05.26
212.50 5.30%
Adecco N
12:35 / 08.05.26
18.580 1.70%
VAT N
12:35 / 08.05.26
611.40 1.23%
DocMorris N
12:30 / 08.05.26
7.450 1.09%
Julius Bär N
12:36 / 08.05.26
66.44 0.94%

Flop 5zur Gesamtübersicht

Clariant N
12:36 / 08.05.26
7.865 -2.84%
SIG Group N
12:31 / 08.05.26
13.050 -1.73%
Georg Fischer N
12:28 / 08.05.26
44.16 -1.60%
SGS Rg
12:37 / 08.05.26
85.24 -1.46%
Medacta N
12:36 / 08.05.26
138.00 -1.43%

Management Transaktionen

Titel Typ Mio. Kurs
29.04.26 Partners Group Holding AG Kauf 1.08 863.56
28.04.26 SGS SA Kauf 0.01 81.36
28.04.26 Alpine Select AG Kauf 0.01 9.00
28.04.26 Sensirion Holding AG Verk. 0.10 67.34
28.04.26 INFICON Holding AG Verk. 0.24 140.00
28.04.26 SGS SA Kauf 0.00 81.36
28.04.26 CPH Group AG Kauf 0.06 60.78
28.04.26 Partners Group Holding AG Kauf 1.10 883.50
28.04.26 Alpine Select AG Kauf 0.02 9.00
28.04.26 SGS SA Kauf 0.00 81.36

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026