×

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
  • 14.08.2026 - 17:40:00
  • 20'310.57
  • -0.50%
  • -102.82
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
17:34:55 / 14.08.26
139.45 1.01% 1.40 0.0000 139.50 499'868
Swisscom N
17:31:22 / 14.08.26
639.00 0.71% 4.50 0.0000 639.50 35'812
Swissquote Grp Rg
17:34:24 / 14.08.26
37.54 2.01% 0.74 0.0000 37.80 1'044'546
Tecan N
17:31:22 / 14.08.26
195.80 0.41% 0.80 192.00 199.20 38'707
Temenos N
17:33:53 / 14.08.26
74.60 1.84% 1.35 71.00 75.15 260'912
The Swatch Group I
17:33:41 / 14.08.26
196.55 0.67% 1.30 190.00 196.90 48'844
The Swatch Group N
17:31:22 / 14.08.26
38.80 0.91% 0.35 38.95 38.95 35'556
Thurgauer KB N
17:31:22 / 14.08.26
165.00 -0.90% -1.50 161.00 174.50 1'051
Titlisbahnen N
17:31:22 / 14.08.26
51.20 1.19% 0.60 48.50 52.00 349
TX Group N
17:31:22 / 14.08.26
155.40 2.64% 4.00 157.00 4'122
UBS N
17:31:22 / 14.08.26
43.55 0.14% 0.06 43.55 0.0000 1'768'119
Valiant N
17:31:22 / 14.08.26
146.00 -0.54% -0.80 144.20 148.00 17'685
Varia US Prop N
17:31:22 / 14.08.26
13.600 2.26% 0.30 13.600 13.700 1'282
VAT N
17:31:22 / 14.08.26
645.40 -1.01% -6.60 640.00 640.00 43'335
Vaudoise Assur. N
17:31:22 / 14.08.26
781.00 0.26% 2.00 772.00 785.00 721
Villars N
12:38:07 / 14.08.26
605.00 4.31% 25.00 585.00 605.00 6
Vontobel N
17:31:22 / 14.08.26
89.80 0.34% 0.30 88.80 89.50 64'149
VP Bank N
17:31:22 / 14.08.26
93.00 0.65% 0.60 90.60 95.00 2'540
VZ Holding N
17:31:22 / 14.08.26
175.40 7.74% 12.60 177.00 177.00 49'218
Walliser KB N
17:31:22 / 14.08.26
156.50 0.00% 0.00 156.00 158.00 532
Warteck N
17:31:22 / 14.08.26
1'920.00 -0.26% -5.00 1'915.00 1'925.00 57
Xlife Sciences N
17:36:42 / 14.08.26
16.300 5.84% 0.90 16.100 16.600 2'002
Ypsomed I
17:31:22 / 14.08.26
413.40 0.78% 3.20 408.00 414.80 8'564
Zehnder N
17:31:22 / 14.08.26
73.30 1.10% 0.80 71.40 73.40 22'553
Zug Estates N
17:31:22 / 14.08.26
2'140.00 0.00% 0.00 2'110.00 2'250.00 53
195.80
0.41%
74.60
1.84%
196.55
0.67%
38.80
0.91%
165.00
-0.90%
51.20
1.19%
155.40
2.64%
43.55
0.14%
41.20
-0.60%
146.00
-0.54%
13.60
2.26%
645.40
-1.01%
781.00
0.26%
18.14
-1.73%
605.00
4.31%
89.80
0.34%
93.00
0.65%
175.40
7.74%
156.50
0.00%
1'920.00
-0.26%
10.40
-6.31%
16.30
5.84%
413.40
0.78%
73.30
1.10%
50.00
-1.96%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Implenia N
17:31:22 / 14.08.26
64.30 -17.12% 106.51% 3.21% -4.17% 8.61% 10.86% 52.59%
Lindt N
17:31:22 / 14.08.26
95'800.00 -17.18% -3.60% -1.14% -2.74% -0.62% -16.98% -7.84%
SMGH N
17:31:22 / 14.08.26
31.25 -17.19% 0.00% 7.39% 17.70% 10.82% 0.00% 0.00%
Galenica N
17:31:22 / 14.08.26
81.10 -17.25% 8.74% -1.34% -9.03% -2.76% -2.99% 20.40%
Bucher N
17:31:22 / 14.08.26
306.00 -17.64% -6.90% -2.70% -5.85% -2.39% -22.73% -18.28%
Lindt PS
17:31:22 / 14.08.26
9'400.00 -18.16% -5.81% -1.93% -2.39% -0.32% -18.54% -10.01%
Mikron N
17:31:22 / 14.08.26
17.000 -18.38% 15.63% 0.89% 5.59% 3.98% -8.11% 26.14%
Dottikon ES N
17:31:22 / 14.08.26
282.00 -18.65% 28.28% -0.35% 5.82% -22.31% -5.84% 21.94%
medmix N
17:31:22 / 14.08.26
9.170 -18.68% 3.86% 0.22% 10.08% 3.73% -14.46% -62.07%
Peach Property N
17:33:39 / 14.08.26
5.000 -20.51% -44.44% -0.40% 10.74% 0.00% -25.60% -31.88%
Arbonia N
17:31:22 / 14.08.26
4.085 -21.39% -43.55% -0.49% 10.70% 2.13% -21.29% -33.63%
Highlight I
14:20:29 / 14.08.26
5.800 -21.43% -24.66% 8.91% -3.33% 0.00% -12.70% -53.63%
BKW N
17:31:22 / 14.08.26
131.00 -22.21% -12.78% -0.46% -4.03% -11.61% -26.73% -16.88%
Swissquote Grp Rg
17:34:24 / 14.08.26
37.54 -24.44% 5.75% -12.66% -6.71% -8.08% -28.50% 99.78%
Autoneum N
17:31:22 / 14.08.26
128.20 -24.46% 5.85% 0.16% 19.59% 10.52% -14.30% -8.02%
Partners N
17:31:22 / 14.08.26
727.40 -26.30% -41.14% -0.68% 6.25% -15.30% -34.23% -24.33%
Addex N
17:31:22 / 14.08.26
0.0392 -27.08% -29.37% -5.31% -2.00% -16.95% -27.68% -56.93%
Bellevue N
17:31:22 / 14.08.26
7.240 -27.33% -34.76% -2.69% -1.36% -2.43% -9.27% -71.16%
Interroll N
17:31:22 / 14.08.26
1'554.00 -30.09% -22.87% 8.67% 17.55% -3.12% -33.73% -43.35%
Varia US Prop N
17:31:22 / 14.08.26
13.600 -31.79% -54.14% 7.94% 5.43% 7.09% -30.96% -65.63%
Xlife Sciences N
17:36:42 / 14.08.26
16.300 -37.65% -39.37% -1.21% -5.51% -23.11% -23.47% -60.91%
Cosmo Pharma N
17:31:22 / 14.08.26
58.70 -42.97% -5.81% -4.86% -7.41% -24.84% 5.77% 34.38%
GAM N
17:31:22 / 14.08.26
0.0796 -45.39% -8.78% -3.86% 26.35% 17.40% -20.40% -78.48%
Newron Pharma N
17:31:22 / 14.08.26
12.420 -45.74% 44.58% 1.64% 7.25% -11.54% 77.18% 115.67%
Bystronic N
17:31:22 / 14.08.26
141.20 -47.85% -54.58% 1.88% 1.88% -27.59% -62.04% -77.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
17:34:55 / 14.08.26
139.45 1.01% 139.80
09:10
138.60
09:01
139.80
14.08.26
114.05
02.06.26
499'868
Swisscom N
17:31:22 / 14.08.26
639.00 0.71% 639.00
17:08
633.00
10:07
727.00
10.03.26
570.50
05.01.26
35'812
Swissquote Grp Rg
17:34:24 / 14.08.26
37.54 2.01% 38.10
09:05
37.24
11:41
50.90
06.01.26
36.20
23.03.26
1'044'546
Tecan N
17:31:22 / 14.08.26
195.80 0.41% 199.70
12:59
194.90
17:19
202.00
10.08.26
110.60
23.03.26
38'707
Temenos N
17:33:53 / 14.08.26
74.60 1.84% 77.00
15:29
74.50
09:01
87.00
15.01.26
59.20
23.07.26
260'912
The Swatch Group I
17:33:41 / 14.08.26
196.55 0.67% 196.55
17:31
194.20
10:09
223.10
02.06.26
161.00
19.03.26
48'844
The Swatch Group N
17:31:22 / 14.08.26
38.80 0.91% 38.80
17:31
38.20
10:03
43.90
02.06.26
32.50
29.01.26
35'556
Thurgauer KB N
17:31:22 / 14.08.26
165.00 -0.90% 166.50
09:01
164.50
15:04
194.00
10.04.26
154.50
07.08.26
1'051
Titlisbahnen N
17:31:22 / 14.08.26
51.20 1.19% 51.20
15:56
50.80
09:01
62.00
26.01.26
47.20
18.03.26
349
TX Group N
17:31:22 / 14.08.26
155.40 2.64% 156.20
17:18
150.80
09:01
176.20
15.01.26
119.80
13.05.26
4'122
UBS N
17:31:22 / 14.08.26
43.55 0.14% 43.73
12:07
43.36
10:06
44.44
15.07.26
28.25
23.03.26
1'768'119
Valiant N
17:31:22 / 14.08.26
146.00 -0.54% 147.20
09:19
144.40
13:25
184.40
28.04.26
144.40
14.08.26
17'685
Varia US Prop N
17:31:22 / 14.08.26
13.600 2.26% 13.700
15:31
13.400
09:01
22.20
08.01.26
12.350
13.04.26
1'282
VAT N
17:31:22 / 14.08.26
645.40 -1.01% 650.80
15:48
641.00
09:34
727.20
01.07.26
401.00
05.01.26
43'335
Vaudoise Assur. N
17:31:22 / 14.08.26
781.00 0.26% 787.00
15:58
780.00
10:49
850.00
22.04.26
701.00
14.01.26
721
Villars N
12:38:07 / 14.08.26
605.00 4.31% 605.00
10:40
600.00
10:38
620.00
05.03.26
560.00
06.02.26
6
Vontobel N
17:31:22 / 14.08.26
89.80 0.34% 90.30
10:28
89.50
17:15
90.30
14.08.26
62.80
23.03.26
64'149
VP Bank N
17:31:22 / 14.08.26
93.00 0.65% 93.00
17:31
91.30
10:36
97.30
17.07.26
81.60
23.03.26
2'540
VZ Holding N
17:31:22 / 14.08.26
175.40 7.74% 179.00
11:02
165.80
09:01
179.00
14.08.26
139.40
02.03.26
49'218
Walliser KB N
17:31:22 / 14.08.26
156.50 0.00% 158.00
12:23
156.00
10:23
163.50
20.07.26
132.50
05.01.26
532
Warteck N
17:31:22 / 14.08.26
1'920.00 -0.26% 1'930.00
10:15
1'915.00
16:12
2'090.00
02.03.26
1'895.00
07.08.26
57
Xlife Sciences N
17:36:42 / 14.08.26
16.300 5.84% 16.300
17:36
15.350
09:36
26.80
05.01.26
15.100
13.08.26
2'002
Ypsomed I
17:31:22 / 14.08.26
413.40 0.78% 416.40
09:06
411.00
16:07
416.40
14.08.26
260.50
02.03.26
8'564
Zehnder N
17:31:22 / 14.08.26
73.30 1.10% 73.80
12:29
72.40
09:09
91.30
16.02.26
59.80
08.07.26
22'553
Zug Estates N
17:31:22 / 14.08.26
2'140.00 0.00% 2'160.00
10:09
2'120.00
16:46
2'520.00
06.03.26
2'060.00
11.06.26
53

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 14.08.26
14'390.67 -0.58%
Eurozone 50
17:30 / 14.08.26
672.45 -0.18%
L&S Dax
20:11 / 14.08.26
26'457.00 0.17%
S&P 500 (ETF SPY)
19:56 / 14.08.26
775.77 -0.27%
VSMI Vola-Index
17:20 / 14.08.26
12.873 -5.70%
EUR/CHF
20:11 / 14.08.26
0.9404 0.27%
USD/CHF
20:11 / 14.08.26
0.8132 -0.12%
Gold 1 Uz
20:11 / 14.08.26
4'378.72 0.63%
Rohöl Brent
20:11 / 14.08.26
88.21 1.43%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 14.08.26
14'390.67 -0.58%

Top 5zur Gesamtübersicht

Alcon N
17:33 / 14.08.26
60.68 2.02%
Swiss Re N
17:34 / 14.08.26
139.45 1.01%
Swisscom N
17:31 / 14.08.26
639.00 0.71%
Kühne + Nagel N
17:35 / 14.08.26
211.30 0.67%
Amrize N
17:34 / 14.08.26
37.86 0.56%

Flop 5zur Gesamtübersicht

Roche PS
17:34 / 14.08.26
355.10 -1.99%
Lonza N
17:33 / 14.08.26
562.60 -1.78%
Richemont N
17:32 / 14.08.26
192.45 -1.61%
Novartis N
17:34 / 14.08.26
122.44 -1.05%
Logitech N
17:31 / 14.08.26
83.78 -0.62%
NAME INTRADAY KURS +/-%
SPI
17:40 / 14.08.26
20'310.57 -0.50%

Top 5zur Gesamtübersicht

VZ Holding N
17:31 / 14.08.26
175.40 7.74%
Feintool N
16:47 / 14.08.26
10.450 7.73%
Leonteq N
17:31 / 14.08.26
18.820 7.42%
Komax N
17:31 / 14.08.26
78.70 6.93%
Pierer Mobility
17:31 / 14.08.26
35.20 6.83%

Flop 5zur Gesamtübersicht

WISeKey N
17:36 / 14.08.26
10.400 -6.31%
Idorsia N
17:38 / 14.08.26
5.915 -5.96%
Kuros Bio N
17:31 / 14.08.26
21.90 -5.36%
Newron Pharma N
17:31 / 14.08.26
12.420 -4.02%
ams-OSRAM I
17:31 / 14.08.26
18.930 -3.32%
NAME INTRADAY KURS +/-%
SLI
17:31 / 14.08.26
2'318.31 -0.39%

Top 5zur Gesamtübersicht

Alcon N
17:33 / 14.08.26
60.68 2.02%
Julius Bär N
17:31 / 14.08.26
75.80 1.12%
Swiss Re N
17:34 / 14.08.26
139.45 1.01%
Sonova N
17:31 / 14.08.26
240.60 0.92%
Swisscom N
17:31 / 14.08.26
639.00 0.71%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 14.08.26
173.00 -3.11%
Roche PS
17:34 / 14.08.26
355.10 -1.99%
Lonza N
17:33 / 14.08.26
562.60 -1.78%
Richemont N
17:32 / 14.08.26
192.45 -1.61%
Novartis N
17:34 / 14.08.26
122.44 -1.05%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 14.08.26
3'196.27 -0.40%

Top 5zur Gesamtübersicht

Clariant N
17:31 / 14.08.26
10.960 2.53%
Swissquote Grp Rg
17:34 / 14.08.26
37.54 2.01%
Temenos N
17:33 / 14.08.26
74.60 1.84%
Adecco N
17:31 / 14.08.26
23.64 1.55%
Sunrise N
17:31 / 14.08.26
41.86 1.50%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 14.08.26
173.00 -3.11%
Roche I
17:31 / 14.08.26
361.80 -1.63%
VAT N
17:31 / 14.08.26
645.40 -1.01%
Sandoz Group N
17:33 / 14.08.26
73.00 -0.98%
Lindt PS
17:31 / 14.08.26
9'400.00 -0.90%

Management Transaktionen

Titel Typ Mio. Kurs
27.07.26 Bossard Holding AG Verk. 0.12 240.00
27.07.26 Novartis AG Verk. 1.29 129.00
24.07.26 Lonza Group AG Verk. 0.05 550.00
24.07.26 Vontobel Holding AG Verk. 0.50 80.00
24.07.26 TEMENOS AG Kauf 0.06 62.85
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
24.07.26 Compagnie Financière Tradition SA Verk. 0.15 305.50
24.07.26 TEMENOS AG Kauf 0.06 62.27
24.07.26 Ypsomed Holding AG Verk. 0.04 370.00
23.07.26 VAT Group AG Verk. 0.16 650.00

Das Schweizer Digital- und Medienunternehmen kämpft mit automatisierten Sicherheitstools gegen Betrugsversuche auf seinen Onlinemarktplätzen. Anleger warten zudem auf den Beweis, dass sich die Profitabilität trotz der KI-Sorgen rund um das Geschäftsmodell verbessert – und der Abwärtstrend der Aktien endet.

14.08.2026