×

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
  • 28.05.2026 - 15:42:00
  • 19'054.27
  • -0.91%
  • -175.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Santhera Pharm Hl N
15:42:26 / 28.05.26
15.860 0.89% 0.14 15.800 15.920 23'728
Schindler N
15:41:01 / 28.05.26
250.00 -0.99% -2.50 250.00 250.50 13'045
Schindler PS
15:44:15 / 28.05.26
259.40 -0.54% -1.40 259.20 259.40 43'275
Schlatter N
14:47:41 / 28.05.26
19.400 1.57% 0.30 18.800 19.200 343
Schweiter Techn N
15:37:55 / 28.05.26
293.00 0.17% 0.50 293.00 295.00 1'041
Sensirion N
15:43:48 / 28.05.26
81.70 2.13% 1.70 81.50 81.80 9'170
SF Urban Immo N
15:36:05 / 28.05.26
98.80 -0.20% -0.20 98.60 99.00 129
SFS N
15:34:28 / 28.05.26
125.40 -0.95% -1.20 125.20 125.60 10'213
SGS Rg
15:44:41 / 28.05.26
88.56 -0.72% -0.64 88.52 88.58 75'323
SHL Telemedicine N
14:19:13 / 28.05.26
1.085 13.49% 0.13 0.9320 1.065 3'210
Siegfried Hldg N
15:43:00 / 28.05.26
81.70 0.62% 0.50 81.65 81.85 13'143
SIG Group N
15:44:33 / 28.05.26
11.710 -0.43% -0.05 11.700 11.730 80'044
Sika N
15:44:08 / 28.05.26
152.30 -0.78% -1.20 152.30 152.35 154'604
SMGH N
15:43:59 / 28.05.26
28.05 0.72% 0.20 27.95 28.10 28'390
SNB N
10:48:07 / 28.05.26
3'440.00 0.29% 10.00 3'380.00 3'430.00 3
SoftwareOne N
15:43:52 / 28.05.26
8.145 1.56% 0.13 8.140 8.170 172'482
Sonova N
15:43:58 / 28.05.26
206.40 -1.71% -3.60 206.20 206.40 40'920
SPI
15:42:00 / 28.05.26
19'054.27 -0.91% -175.53
St.Galler KB N
15:40:15 / 28.05.26
635.00 1.76% 11.00 634.00 636.00 1'851
Stadler Rail N
15:40:00 / 28.05.26
22.08 0.18% 0.04 22.08 22.14 18'255
Straumann N
15:43:58 / 28.05.26
89.92 -1.19% -1.08 89.82 89.94 46'787
Sulzer N
15:43:07 / 28.05.26
146.20 -2.21% -3.30 146.00 146.10 6'343
Swiss Life N
15:44:31 / 28.05.26
856.60 -1.59% -13.80 856.20 856.60 23'614
Swiss Prime Site N
15:44:00 / 28.05.26
130.60 0.38% 0.50 130.60 130.80 13'436
Swiss Re N
15:44:31 / 28.05.26
118.50 -0.84% -1.00 118.50 118.55 428'148
SF Urban Immo N
98.80
-0.20%
SFS N
125.40
-0.95%
SGS Rg
88.56
-0.72%
SHL Telemedicine N
1.09
13.49%
Siegfried Hldg N
81.70
0.62%
SIG Group N
11.71
-0.43%
Sika N
152.30
-0.78%
Skan N
52.20
-2.06%
SMGH N
28.05
0.72%
SNB N
3'440.00
0.29%
SoftwareOne N
8.15
1.56%
Sonova N
206.40
-1.71%
Swiss Prime Site N
130.60
0.38%
St.Galler KB N
635.00
1.76%
Stadler Rail N
22.08
0.18%
StarragTornos N
32.00
0.31%
Straumann N
89.92
-1.19%
Sulzer N
146.20
-2.21%
Sunrise N
43.06
0.37%
Swiss Life N
856.60
-1.59%
Swiss Re N
118.50
-0.84%
Swisscom N
668.00
-0.07%
Swissquote Grp Rg
39.28
-1.36%
Tecan N
151.00
0.27%
Temenos N
65.15
-0.53%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Vetropack N
15:44:44 / 28.05.26 		19.640 -10.73% -22.98% 0.72% -3.01% -4.43% -39.57% -55.52%
Komax N
15:35:02 / 28.05.26 		56.70 -11.23% -50.52% 4.23% 5.00% -4.87% -49.56% -76.14%
SoftwareOne N
15:43:52 / 28.05.26 		8.145 -11.38% 31.48% -1.39% 18.13% 17.62% 7.87% -42.22%
Jungfraubahn N
15:18:28 / 28.05.26 		251.50 -11.71% 45.11% -1.76% -7.88% -22.14% 27.65% 70.38%
Feintool N
15:35:12 / 28.05.26 		10.500 -11.89% -27.01% 13.15% 12.66% 9.15% -18.03% -56.24%
Medartis N
14:28:13 / 28.05.26 		77.10 -12.13% 36.93% 0.65% 0.26% -12.29% -3.13% 7.64%
IVF Hartmann N
15:09:22 / 28.05.26 		122.00 -12.59% -16.67% -6.15% -9.63% -13.78% -16.11% 11.61%
Metall Zug N
15:17:39 / 28.05.26 		708.00 -12.62% -36.90% 1.58% -2.34% -12.59% -31.77% -58.55%
Schindler PS
15:44:15 / 28.05.26 		259.40 -12.83% 4.15% -0.23% -5.12% -8.01% -11.83% 35.13%
BKW N
15:44:12 / 28.05.26 		147.20 -13.00% -2.46% -0.88% -5.76% 1.45% -14.28% -9.57%
Asmallworld N
10:37:15 / 28.05.26 		0.6000 -13.04% -55.56% 0.00% -3.23% -7.69% -46.90% -65.71%
Partners N
15:44:52 / 28.05.26 		841.80 -13.07% -30.57% -6.47% -0.73% 1.10% -21.90% 3.59%
EFG N
15:44:33 / 28.05.26 		16.080 -13.75% 24.92% -4.74% -4.29% -13.83% 14.33% 81.26%
APG SGA N
15:43:27 / 28.05.26 		179.50 -14.05% -9.52% -0.83% -0.55% -13.29% -23.19% -2.96%
Forbo N
15:33:09 / 28.05.26 		740.00 -14.42% -0.93% 1.23% 0.82% -6.09% -10.85% -44.01%
Bucher N
15:35:27 / 28.05.26 		313.00 -14.52% -3.37% 0.32% 1.13% -15.86% -20.55% -19.31%
Galenica N
15:44:29 / 28.05.26 		83.05 -14.89% 11.84% 0.18% -0.24% -10.94% -4.70% 15.09%
CPH N
14:44:20 / 28.05.26 		58.40 -15.61% -20.44% 1.04% 1.39% -7.30% -15.12% -10.92%
Mikron N
15:39:42 / 28.05.26 		17.200 -15.69% 19.44% 5.20% 5.52% 2.50% 3.24% 48.28%
Alcon N
15:44:37 / 28.05.26 		51.80 -16.62% -31.39% -2.63% -11.03% -19.54% -25.23% -26.40%
Addex N
13:58:13 / 28.05.26 		0.0422 -16.97% -19.58% -6.22% -14.92% -8.26% -18.73% -63.49%
Lindt N
15:43:13 / 28.05.26 		96'000.00 -17.35% -3.80% 0.52% -4.86% -21.44% -24.25% -11.90%
dormakaba Hldg N
15:31:51 / 28.05.26 		51.90 -17.39% -17.39% -0.57% 0.00% -3.71% -26.82% 26.07%
Georg Fischer N
15:44:18 / 28.05.26 		43.50 -17.54% -35.62% 2.40% 2.02% -2.16% -31.74% -29.62%
Temenos N
15:44:08 / 28.05.26 		65.15 -17.71% 2.18% -2.62% -11.84% -9.83% 8.26% -12.57%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Santhera Pharm Hl N
15:42:26 / 28.05.26 		15.860 0.89% 16.100
13:50 		15.640
10:28 		18.840
29.04.26 		11.700
06.01.26 		23'728
Schindler N
15:41:01 / 28.05.26 		250.00 -0.99% 251.00
09:00 		247.50
09:45 		299.00
05.02.26 		244.50
26.03.26 		13'045
Schindler PS
15:44:15 / 28.05.26 		259.40 -0.54% 261.00
12:21 		257.00
09:45 		314.20
05.02.26 		253.60
18.05.26 		43'275
Schlatter N
14:47:41 / 28.05.26 		19.400 1.57% 19.400
14:47 		19.400
14:47 		21.40
15.01.26 		17.500
22.04.26 		343
Schweiter Techn N
15:37:55 / 28.05.26 		293.00 0.17% 295.50
11:01 		291.00
09:05 		297.00
27.05.26 		234.50
14.01.26 		1'041
Sensirion N
15:43:48 / 28.05.26 		81.70 2.13% 82.80
15:04 		79.80
09:35 		83.10
26.05.26 		49.50
09.03.26 		9'170
SF Urban Immo N
15:36:05 / 28.05.26 		98.80 -0.20% 99.00
15:36 		98.80
15:36 		110.00
18.03.26 		98.80
28.05.26 		129
SFS N
15:34:28 / 28.05.26 		125.40 -0.95% 126.60
09:00 		125.20
12:12 		128.80
27.05.26 		107.60
20.01.26 		10'213
SGS Rg
15:44:41 / 28.05.26 		88.56 -0.72% 89.14
09:07 		88.16
15:34 		97.48
27.02.26 		81.36
02.04.26 		75'323
SHL Telemedicine N
14:19:13 / 28.05.26 		1.085 13.49% 1.090
10:48 		1.000
10:46 		1.200
05.01.26 		0.9000
12.05.26 		3'210
Siegfried Hldg N
15:43:00 / 28.05.26 		81.70 0.62% 81.70
15:43 		80.05
14:28 		101.08
28.01.26 		69.94
23.03.26 		13'143
SIG Group N
15:44:33 / 28.05.26 		11.710 -0.43% 11.790
11:26 		11.640
10:30 		13.420
07.05.26 		10.510
23.03.26 		80'044
Sika N
15:44:08 / 28.05.26 		152.30 -0.78% 153.75
12:31 		151.40
09:32 		166.65
12.01.26 		120.35
23.03.26 		154'604
SMGH N
15:43:59 / 28.05.26 		28.05 0.72% 28.45
12:06 		27.55
09:35 		44.05
06.01.26 		25.20
24.03.26 		28'390
SNB N
10:48:07 / 28.05.26 		3'440.00 0.29% 3'440.00
10:48 		3'430.00
09:00 		3'900.00
20.01.26 		3'180.00
20.03.26 		3
SoftwareOne N
15:43:52 / 28.05.26 		8.145 1.56% 8.170
14:43 		7.960
13:48 		9.085
05.01.26 		5.830
13.04.26 		172'482
Sonova N
15:43:58 / 28.05.26 		206.40 -1.71% 208.40
09:03 		205.20
15:34 		226.20
22.01.26 		163.00
23.03.26 		40'920
SPI
15:42:00 / 28.05.26 		19'054.27 -0.91% 19'112.87
09:03 		19'003.51
10:36 		19'309.93
27.02.26 		16'847.58
23.03.26
St.Galler KB N
15:40:15 / 28.05.26 		635.00 1.76% 635.00
11:33 		618.00
09:31 		690.00
07.04.26 		560.00
13.01.26 		1'851
Stadler Rail N
15:40:00 / 28.05.26 		22.08 0.18% 22.38
11:51 		22.04
09:04 		24.14
06.05.26 		17.250
17.03.26 		18'255
Straumann N
15:43:58 / 28.05.26 		89.92 -1.19% 90.76
09:09 		89.08
15:01 		104.50
18.02.26 		73.02
23.03.26 		46'787
Sulzer N
15:43:07 / 28.05.26 		146.20 -2.21% 149.80
09:06 		146.00
15:40 		180.60
20.02.26 		141.50
22.05.26 		6'343
Swiss Life N
15:44:31 / 28.05.26 		856.60 -1.59% 867.00
09:12 		853.80
15:32 		949.00
21.04.26 		793.00
12.03.26 		23'614
Swiss Prime Site N
15:44:00 / 28.05.26 		130.60 0.38% 131.00
13:09 		129.60
09:32 		147.60
27.02.26 		120.30
13.01.26 		13'436
Swiss Re N
15:44:31 / 28.05.26 		118.50 -0.84% 119.15
09:00 		117.85
12:11 		138.70
27.02.26 		117.85
28.05.26 		428'148

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:44 / 28.05.26
13'504.36 -0.90%
Eurozone 50
15:59 / 28.05.26
623.66 -0.84%
L&S Dax
15:59 / 28.05.26
25'041.50 -0.75%
S&P 500 (ETF SPY)
15:44 / 28.05.26
749.50 -0.13%
VSMI Vola-Index
15:44 / 28.05.26
15.368 0.01%
EUR/CHF
15:59 / 28.05.26
0.9155 0.07%
USD/CHF
15:59 / 28.05.26
0.7870 0.04%
Gold 1 Uz
15:59 / 28.05.26
4'430.79 -0.62%
Rohöl Brent
15:59 / 28.05.26
94.30 1.45%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:44 / 28.05.26
13'504.49 -0.90%

Top 5zur Gesamtübersicht

Kühne + Nagel N
15:43 / 28.05.26
178.30 0.96%
Logitech N
15:44 / 28.05.26
87.00 0.51%
Lonza N
15:44 / 28.05.26
498.00 0.24%
Swisscom N
15:44 / 28.05.26
668.00 -0.07%
Amrize N
15:44 / 28.05.26
41.44 -0.22%

Flop 5zur Gesamtübersicht

Alcon N
15:44 / 28.05.26
51.80 -1.82%
Swiss Life N
15:44 / 28.05.26
856.60 -1.59%
Zurich Insurance N
15:44 / 28.05.26
559.00 -1.58%
Partners N
15:44 / 28.05.26
841.80 -1.43%
Nestlé N
15:44 / 28.05.26
80.03 -1.28%
NAME INTRADAY KURS +/-%
SPI
15:42 / 28.05.26
19'054.27 -0.91%

Top 5zur Gesamtübersicht

SHL Telemedicine N
14:19 / 28.05.26
1.085 11.86%
Feintool N
15:35 / 28.05.26
10.500 5.00%
Idorsia N
15:43 / 28.05.26
4.674 4.19%
Villars N
10:01 / 28.05.26
600.00 3.45%
LEM N
15:42 / 28.05.26
460.50 2.79%

Flop 5zur Gesamtübersicht

Addex N
13:58 / 28.05.26
0.0422 -8.26%
HT5 N
15:40 / 28.05.26
4.710 -6.92%
WISeKey N
15:44 / 28.05.26
15.100 -4.07%
GAM N
14:05 / 28.05.26
0.0600 -3.85%
Basilea N
15:32 / 28.05.26
51.80 -3.18%
NAME INTRADAY KURS +/-%
SLI
15:44 / 28.05.26
2'146.19 -0.86%

Top 5zur Gesamtübersicht

Kühne + Nagel N
15:43 / 28.05.26
178.30 0.96%
Logitech N
15:44 / 28.05.26
87.00 0.51%
Lonza N
15:44 / 28.05.26
498.00 0.24%
Lindt PS
15:42 / 28.05.26
9'360.00 0.11%
Swisscom N
15:44 / 28.05.26
668.00 -0.07%

Flop 5zur Gesamtübersicht

Julius Bär N
15:44 / 28.05.26
62.90 -2.12%
Alcon N
15:44 / 28.05.26
51.80 -1.82%
Sonova N
15:43 / 28.05.26
206.40 -1.71%
VAT N
15:44 / 28.05.26
594.40 -1.69%
Swiss Life N
15:44 / 28.05.26
856.60 -1.59%
NAME INTRADAY KURS +/-%
SMIM
15:44 / 28.05.26
2'984.39 -0.65%

Top 5zur Gesamtübersicht

Adecco N
15:44 / 28.05.26
16.430 2.30%
PSP N
15:44 / 28.05.26
147.60 0.82%
Flughafen Zürich N
15:44 / 28.05.26
233.00 0.78%
Barry Callebaut N
15:42 / 28.05.26
1'224.00 0.66%
Ems-Chemie N
15:44 / 28.05.26
702.00 0.57%

Flop 5zur Gesamtübersicht

Julius Bär N
15:44 / 28.05.26
62.90 -2.12%
Belimo N
15:44 / 28.05.26
799.00 -1.96%
Medacta N
15:43 / 28.05.26
140.40 -1.82%
Sonova N
15:43 / 28.05.26
206.40 -1.71%
VAT N
15:44 / 28.05.26
594.40 -1.69%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Holcim Ltd Kauf 0.14 70.59
18.05.26 Zurich Insurance Group AG Verk. 9.18 573.77
18.05.26 Novartis AG Verk. 0.61 117.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
15.05.26 Peach Property Group AG Kauf 0.00 4.86
15.05.26 Amrize Ltd Kauf 0.84 39.03
15.05.26 Roche Holding AG Kauf 0.16 162'495.00
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
15.05.26 Roche Holding AG Kauf 0.25 249'990.00
15.05.26 Amrize Ltd Kauf 0.27 38.60
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