×

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
  • 21.04.2026 - 12:54:00
  • 18'770.46
  • 0.03%
  • 5.18
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Schindler N
11:59:06 / 21.04.26
262.00 -0.38% -1.00 261.50 262.50 1'176
Schindler PS
12:44:44 / 21.04.26
273.80 -0.29% -0.80 273.60 274.00 8'350
Schlatter N
11:26:41 / 21.04.26
18.400 2.79% 0.50 17.900 18.400 120
Schweiter Techn N
12:46:23 / 21.04.26
274.50 -0.18% -0.50 274.50 277.00 580
Sensirion N
12:47:29 / 21.04.26
70.20 0.57% 0.40 69.90 70.30 8'881
SF Urban Immo N
11:13:25 / 21.04.26
101.50 -0.49% -0.50 101.50 102.00 133
SFS N
12:40:58 / 21.04.26
125.40 0.80% 1.00 125.20 125.60 4'459
SGS Rg
12:51:02 / 21.04.26
87.46 0.51% 0.44 87.48 87.50 32'337
SHL Telemedicine N
08:50:00 / 21.04.26
1.050 -3.67% -0.04 1.055 1.090
Siegfried Hldg N
12:38:48 / 21.04.26
82.80 1.28% 1.05 82.65 82.80 18'752
SIG Group N
12:51:45 / 21.04.26
11.510 -0.26% -0.03 11.510 11.530 112'376
Sika N
12:55:18 / 21.04.26
153.55 0.92% 1.40 153.55 153.65 70'425
SMGH N
12:53:36 / 21.04.26
30.15 1.34% 0.40 29.85 30.25 5'130
SNB N
10:39:28 / 21.04.26
3'500.00 0.29% 10.00 3'490.00 3'500.00 2
SoftwareOne N
12:55:35 / 21.04.26
7.030 -1.06% -0.08 7.020 7.035 101'147
Sonova N
12:54:39 / 21.04.26
188.40 0.43% 0.80 188.30 188.50 13'813
SPI
12:54:00 / 21.04.26
18'770.46 0.03% 5.18
St.Galler KB N
12:43:49 / 21.04.26
653.00 -0.31% -2.00 652.00 654.00 716
Stadler Rail N
12:55:31 / 21.04.26
22.60 1.80% 0.40 22.58 22.66 20'656
Straumann N
12:47:47 / 21.04.26
89.92 -1.03% -0.94 89.90 89.98 39'735
Sulzer N
12:45:44 / 21.04.26
156.40 -0.38% -0.60 156.20 156.50 7'638
Swiss Life N
12:55:31 / 21.04.26
946.40 0.36% 3.40 946.00 946.60 13'194
Swiss Prime Site N
12:50:57 / 21.04.26
136.80 0.51% 0.70 136.60 136.80 6'271
Swiss Re N
12:55:12 / 21.04.26
132.95 0.45% 0.60 132.95 133.05 218'406
Swisscom N
12:55:00 / 21.04.26
658.00 -0.38% -2.50 658.00 658.50 8'157
125.40
0.80%
87.46
0.51%
1.05
-3.67%
82.80
1.28%
11.51
-0.26%
153.55
0.92%
48.50
-0.21%
30.15
1.34%
3'500.00
0.29%
7.03
-1.06%
188.40
0.43%
136.80
0.51%
653.00
-0.31%
22.60
1.80%
35.10
-1.68%
89.92
-1.03%
156.40
-0.38%
45.96
-0.17%
946.40
0.36%
132.95
0.45%
658.00
-0.38%
427.60
-0.79%
138.30
2.07%
76.95
0.85%
37.70
0.94%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Galenica N
12:51:52 / 21.04.26
89.70 -7.63% 21.39% -0.06% -0.06% -7.76% 7.88% 13.95%
SHL Telemedicine N
08:50:00 / 21.04.26
1.050 -7.63% -58.08% 9.00% 8.46% 2.83% -45.50% -88.65%
UBS N
12:54:28 / 21.04.26
33.57 -7.74% 22.97% 0.27% 14.57% -10.98% 44.76% 86.64%
Zehnder N
12:49:16 / 21.04.26
76.20 -7.82% 66.81% 4.24% 12.22% -7.19% 52.71% 2.03%
Givaudan N
12:54:26 / 21.04.26
2'874.00 -7.91% -26.95% 0.17% 9.40% -8.27% -24.31% -8.03%
Skan N
12:24:45 / 21.04.26
48.50 -7.95% -36.22% 1.68% 14.66% -18.49% -22.03% -42.96%
Schindler PS
12:44:44 / 21.04.26
273.80 -8.22% 9.66% -0.15% 4.19% -9.87% -0.87% 37.23%
Richemont N
12:52:16 / 21.04.26
158.05 -8.34% 14.36% 1.09% 14.70% 3.40% 12.53% 4.89%
Lindt N
12:46:37 / 21.04.26
102'600.00 -8.68% 6.30% -5.09% -6.73% -9.04% -11.40% -4.58%
Xlife Sciences N
09:01:17 / 21.04.26
22.80 -8.91% -11.42% 7.55% 7.55% -2.98% -4.20% -27.42%
WISeKey N
12:37:16 / 21.04.26
11.900 -8.99% -37.81% 16.67% 13.77% -9.57% 104.82% 8.55%
Sonova N
12:54:39 / 21.04.26
188.40 -9.42% -36.69% 1.34% 9.98% -11.63% -20.51% -33.99%
Adval Tech N
10:21:56 / 21.04.26
33.60 -9.60% -54.97% 6.55% 4.35% -1.18% -38.91% -70.66%
Komax N
12:38:53 / 21.04.26
57.80 -9.83% -49.74% 6.06% 21.17% -9.55% -38.77% -75.46%
Metall Zug N
12:22:00 / 21.04.26
730.00 -9.93% -34.96% -2.14% 1.39% -12.26% -25.36% -60.16%
Montana Aero N
12:50:57 / 21.04.26
25.75 -10.07% 77.72% 2.79% -0.96% -23.70% 82.62% 47.97%
Medartis N
12:25:35 / 21.04.26
79.60 -10.09% 40.11% 0.38% -0.87% -15.05% 5.57% 10.14%
Ypsomed I
12:45:46 / 21.04.26
293.40 -10.61% -10.47% 0.89% 1.70% -8.03% -9.72% 49.29%
Bell N
12:24:33 / 21.04.26
199.00 -10.78% -23.89% -0.75% -2.69% -10.36% -24.19% -28.79%
Swissquote N
12:45:32 / 21.04.26
427.60 -11.50% 23.85% 0.94% 11.64% -4.38% 9.42% 130.85%
Lindt PS
12:54:24 / 21.04.26
9'840.00 -11.82% 1.49% -6.29% -8.38% -9.56% -18.00% -8.18%
Geberit N
12:55:06 / 21.04.26
544.40 -12.23% 5.67% -0.44% 1.61% -8.81% 0.85% 8.28%
Idorsia N
12:39:05 / 21.04.26
3.736 -12.53% 352.80% 1.25% 19.36% 0.97% 237.18% -60.82%
Kuros Bio N
12:53:23 / 21.04.26
23.74 -12.95% 12.04% -8.13% 4.95% -11.35% 11.14% 1'805.98%
Schlatter N
11:26:41 / 21.04.26
18.400 -13.11% -17.13% -3.16% -1.08% -3.16% -8.91% -25.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Schindler N
11:59:06 / 21.04.26
262.00 -0.38% 262.50
09:01
262.00
10:04
299.00
05.02.26
244.50
26.03.26
1'176
Schindler PS
12:44:44 / 21.04.26
273.80 -0.29% 274.60
09:01
273.40
09:01
314.20
05.02.26
255.00
26.03.26
8'350
Schlatter N
11:26:41 / 21.04.26
18.400 2.79% 18.400
11:26
18.300
09:58
21.40
15.01.26
17.600
11.03.26
120
Schweiter Techn N
12:46:23 / 21.04.26
274.50 -0.18% 278.00
11:49
271.00
09:01
295.00
26.03.26
234.50
14.01.26
580
Sensirion N
12:47:29 / 21.04.26
70.20 0.57% 70.70
11:25
69.00
09:20
72.70
17.04.26
49.50
09.03.26
8'881
SF Urban Immo N
11:13:25 / 21.04.26
101.50 -0.49% 102.00
10:51
101.50
10:09
110.00
18.03.26
99.00
06.01.26
133
SFS N
12:40:58 / 21.04.26
125.40 0.80% 125.80
12:40
124.40
09:01
128.20
12.02.26
107.60
20.01.26
4'459
SGS Rg
12:51:02 / 21.04.26
87.46 0.51% 87.56
12:44
86.96
09:04
97.48
27.02.26
81.36
02.04.26
32'337
SHL Telemedicine N
08:50:00 / 21.04.26
1.050 -3.67% 1.200
05.01.26
0.9320
02.04.26
13'009
Siegfried Hldg N
12:38:48 / 21.04.26
82.80 1.28% 82.90
12:06
81.85
09:17
101.60
28.01.26
70.30
23.03.26
18'752
SIG Group N
12:51:45 / 21.04.26
11.510 -0.26% 11.700
11:24
11.470
12:19
12.900
12.02.26
10.510
23.03.26
112'376
Sika N
12:55:18 / 21.04.26
153.55 0.92% 154.30
09:50
152.85
09:06
166.65
12.01.26
120.35
23.03.26
70'425
SMGH N
12:53:36 / 21.04.26
30.15 1.34% 30.45
11:30
29.80
12:01
44.05
06.01.26
25.20
24.03.26
5'130
SNB N
10:39:28 / 21.04.26
3'500.00 0.29% 3'500.00
09:01
3'500.00
09:01
3'900.00
20.01.26
3'180.00
20.03.26
2
SoftwareOne N
12:55:35 / 21.04.26
7.030 -1.06% 7.175
09:09
7.005
12:14
9.085
05.01.26
5.830
13.04.26
101'147
Sonova N
12:54:39 / 21.04.26
188.40 0.43% 189.70
09:01
188.00
09:35
226.20
22.01.26
163.00
23.03.26
13'813
SPI
12:54:00 / 21.04.26
18'770.46 0.03% 18'786.58
11:57
18'700.63
09:09
19'309.93
27.02.26
16'847.58
23.03.26
St.Galler KB N
12:43:49 / 21.04.26
653.00 -0.31% 660.00
09:01
649.00
09:06
690.00
07.04.26
560.00
13.01.26
716
Stadler Rail N
12:55:31 / 21.04.26
22.60 1.80% 22.62
12:52
22.20
09:01
23.42
16.04.26
17.250
17.03.26
20'656
Straumann N
12:47:47 / 21.04.26
89.92 -1.03% 91.48
09:01
89.90
12:47
104.50
18.02.26
73.02
23.03.26
39'735
Sulzer N
12:45:44 / 21.04.26
156.40 -0.38% 158.00
09:01
155.50
10:30
180.60
20.02.26
148.00
05.01.26
7'638
Swiss Life N
12:55:31 / 21.04.26
946.40 0.36% 949.00
11:10
940.20
09:01
949.00
21.04.26
793.00
12.03.26
13'194
Swiss Prime Site N
12:50:57 / 21.04.26
136.80 0.51% 136.90
12:00
135.90
09:22
147.60
27.02.26
120.30
13.01.26
6'271
Swiss Re N
12:55:12 / 21.04.26
132.95 0.45% 133.65
11:25
132.10
09:06
138.70
27.02.26
121.05
27.01.26
218'406
Swisscom N
12:55:00 / 21.04.26
658.00 -0.38% 659.50
11:12
655.50
09:10
727.00
10.03.26
570.50
05.01.26
8'157

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:55 / 21.04.26
13'263.64 -0.15%
Eurozone 50
13:10 / 21.04.26
620.41 0.35%
L&S Dax
13:10 / 21.04.26
24'566.00 0.31%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
12:55 / 21.04.26
16.873 2.48%
EUR/CHF
13:10 / 21.04.26
0.9173 -0.04%
USD/CHF
13:10 / 21.04.26
0.7801 0.21%
Gold 1 Uz
13:10 / 21.04.26
4'782.49 -0.80%
Rohöl Brent
13:10 / 21.04.26
95.00 0.77%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:55 / 21.04.26
13'263.64 -0.15%

Top 5zur Gesamtübersicht

Kühne + Nagel N
12:51 / 21.04.26
190.00 1.41%
Partners N
12:55 / 21.04.26
952.00 1.28%
Sika N
12:55 / 21.04.26
153.55 0.92%
Amrize N
12:49 / 21.04.26
45.01 0.58%
ABB N
12:54 / 21.04.26
74.68 0.57%

Flop 5zur Gesamtübersicht

UBS N
12:54 / 21.04.26
33.57 -1.55%
Logitech N
12:55 / 21.04.26
76.68 -1.39%
Givaudan N
12:54 / 21.04.26
2'874.00 -0.79%
Novartis N
12:55 / 21.04.26
117.60 -0.52%
Roche PS
12:53 / 21.04.26
319.60 -0.41%
NAME INTRADAY KURS +/-%
SPI
12:54 / 21.04.26
18'770.46 0.03%

Top 5zur Gesamtübersicht

Relief Therapeutics N
12:55 / 21.04.26
0.4095 25.81%
EvoNext Hldgs N
11:41 / 21.04.26
1.000 17.10%
Highlight I
09:35 / 21.04.26
6.300 9.57%
Addex N
11:34 / 21.04.26
0.0470 8.29%
HT5 N
12:54 / 21.04.26
4.300 7.50%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
Lindt PS
12:54 / 21.04.26
9'840.00 -3.72%
Lindt N
12:46 / 21.04.26
102'600.00 -3.48%
LLB N
12:51 / 21.04.26
93.90 -3.40%
Flughafen Zürich N
12:44 / 21.04.26
236.40 -3.35%
NAME INTRADAY KURS +/-%
SLI
12:55 / 21.04.26
2'139.67 -0.13%

Top 5zur Gesamtübersicht

VAT N
12:55 / 21.04.26
588.60 1.62%
Kühne + Nagel N
12:51 / 21.04.26
190.00 1.41%
Partners N
12:55 / 21.04.26
952.00 1.28%
Sika N
12:55 / 21.04.26
153.55 0.92%
Julius Bär N
12:54 / 21.04.26
64.14 0.88%

Flop 5zur Gesamtübersicht

Lindt PS
12:54 / 21.04.26
9'840.00 -3.72%
UBS N
12:54 / 21.04.26
33.57 -1.55%
Logitech N
12:55 / 21.04.26
76.68 -1.39%
Straumann N
12:47 / 21.04.26
89.92 -1.03%
Givaudan N
12:54 / 21.04.26
2'874.00 -0.79%
NAME INTRADAY KURS +/-%
SMIM
12:55 / 21.04.26
3'027.34 -0.26%

Top 5zur Gesamtübersicht

DocMorris N
12:52 / 21.04.26
7.560 4.20%
VAT N
12:55 / 21.04.26
588.60 1.62%
The Swatch Group I
12:47 / 21.04.26
186.70 1.06%
Julius Bär N
12:54 / 21.04.26
64.14 0.88%
Temenos N
12:52 / 21.04.26
76.95 0.85%

Flop 5zur Gesamtübersicht

Lindt PS
12:54 / 21.04.26
9'840.00 -3.72%
Lindt N
12:46 / 21.04.26
102'600.00 -3.48%
Flughafen Zürich N
12:44 / 21.04.26
236.40 -3.35%
Barry Callebaut N
12:50 / 21.04.26
1'087.00 -1.18%
Straumann N
12:47 / 21.04.26
89.92 -1.03%

Management Transaktionen

Titel Typ Mio. Kurs
09.04.26 Berner Kantonalbank AG Verk. 0.08 408.46
09.04.26 Sandoz Group AG Kauf 0.07 66'250.00
08.04.26 ASMALLWORLD AG Kauf 0.32 1.00
08.04.26 Investis Holding SA Kauf 0.20 150.50
08.04.26 Curatis Holding AG Verk. 0.09 23.22
08.04.26 Orell Füssli AG Kauf 0.07 148.50
08.04.26 HIAG Immobilien Holding AG Verk. 0.00 142.00
08.04.26 nebag ag Kauf 0.01 6.00
08.04.26 Alpine Select AG Kauf 0.00 8.90
08.04.26 Orell Füssli AG Kauf 0.16 148.50

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026