×

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
  • 29.09.2026 - 17:41:40
  • 19'721.64
  • -0.19%
  • -37.07
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
17:30:38 / 29.09.26
122.20 -1.21% -1.50 122.00 123.30 165'848
Swiss Re N
17:30:52 / 29.09.26
140.60 -1.61% -2.30 140.00 0.0000 330'915
Swisscom N
17:36:09 / 29.09.26
637.50 -0.23% -1.50 0.0000 645.00 85'400
Swissquote Grp Rg
17:32:45 / 29.09.26
36.26 1.17% 0.42 0.0000 0.0000 266'489
Tecan N
17:30:38 / 29.09.26
233.00 1.22% 2.80 230.00 235.00 64'137
Temenos N
17:34:49 / 29.09.26
65.95 -0.83% -0.55 66.30 66.00 112'179
The Swatch Group I
17:31:09 / 29.09.26
191.10 2.41% 4.50 184.00 180.00 127'749
The Swatch Group N
17:30:38 / 29.09.26
37.10 2.34% 0.85 0.0000 0.0000 140'355
Thurgauer KB N
17:30:38 / 29.09.26
158.50 -0.31% -0.50 155.00 163.00 1'030
Titlisbahnen N
17:30:38 / 29.09.26
50.00 -3.85% -2.00 48.00 53.00 1'335
TX Group N
17:30:38 / 29.09.26
168.80 0.96% 1.60 152.40 179.00 3'920
UBS N
17:32:14 / 29.09.26
40.53 0.05% 0.02 0.0000 0.0000 3'249'137
Valiant N
17:30:38 / 29.09.26
152.60 -0.52% -0.80 0.0000 0.0000 9'355
Varia US Prop N
17:30:38 / 29.09.26
12.600 -2.33% -0.30 12.550 12.700 2'966
VAT N
17:35:47 / 29.09.26
679.80 3.94% 25.80 0.0000 679.80 67'868
Vaudoise Assur. N
17:30:38 / 29.09.26
730.00 -1.08% -8.00 725.00 752.00 419
Villars N
17:30:38 / 29.09.26
580.00 0.00% 0.00 580.00 600.00
Vontobel N
17:30:38 / 29.09.26
91.70 0.99% 0.90 90.00 92.00 47'979
VP Bank N
17:30:38 / 29.09.26
93.70 -1.58% -1.50 92.30 94.80 2'245
VZ Holding N
17:30:38 / 29.09.26
160.40 1.13% 1.80 161.00 161.00 15'548
Walliser KB N
17:30:38 / 29.09.26
166.50 -0.30% -0.50 165.50 168.50 945
Warteck N
17:30:38 / 29.09.26
1'920.00 0.00% 0.00 1'910.00 1'950.00 33
Xlife Sciences N
17:30:38 / 29.09.26
9.760 0.62% 0.06 9.600 9.900 11'644
Ypsomed I
17:30:38 / 29.09.26
363.20 -1.04% -3.80 362.00 363.00 8'849
Zehnder N
17:30:38 / 29.09.26
72.00 0.14% 0.10 70.60 73.00 15'295
36.26
1.17%
233.00
1.22%
65.95
-0.83%
191.10
2.41%
37.10
2.34%
158.50
-0.31%
50.00
-3.85%
168.80
0.96%
40.53
0.05%
41.25
-0.72%
152.60
-0.52%
12.60
-2.33%
679.80
3.94%
730.00
-1.08%
18.66
-1.89%
580.00
0.00%
91.70
0.99%
93.70
-1.58%
160.40
1.13%
166.50
-0.30%
1'920.00
0.00%
10.60
1.92%
9.76
0.62%
363.20
-1.04%
72.00
0.14%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dätwyler I
17:30:38 / 29.09.26
127.20 -23.23% -5.71% -1.40% -4.36% -17.51% -8.75% -27.15%
Lindt N
17:30:38 / 29.09.26
81'800.00 -23.28% -10.70% -9.01% -9.81% -17.87% -31.61% -10.70%
Peach Property N
17:30:38 / 29.09.26
4.760 -23.45% -46.50% 1.38% -6.67% 10.83% -25.04% -44.92%
SMGH N
17:30:38 / 29.09.26
27.85 -24.62% 0.00% -8.24% -11.59% 4.11% -38.55% 0.00%
Dottikon ES N
17:30:38 / 29.09.26
258.50 -25.54% 17.42% -0.96% -4.61% -4.79% -14.12% 22.41%
Lindt PS
17:30:38 / 29.09.26
7'805.00 -26.27% -15.14% -9.77% -10.08% -19.70% -35.81% -15.40%
Swissquote Grp Rg
17:32:45 / 29.09.26
36.26 -26.41% 2.99% -9.94% -12.92% -13.25% -34.73% 117.08%
Medacta N
17:35:23 / 29.09.26
115.40 -26.47% 7.88% 1.23% -7.38% -16.86% -20.85% -0.35%
Autoneum N
17:30:38 / 29.09.26
123.40 -26.49% 3.01% -0.80% -2.53% 5.83% -21.50% 5.30%
ARYZTA N
17:30:38 / 29.09.26
37.00 -27.35% -40.93% -1.73% -11.90% -33.57% -42.99% -39.91%
Amrize N
17:30:54 / 29.09.26
31.23 -27.98% 0.00% -1.92% -11.10% -23.32% -18.65% 0.00%
Lastminute.com N
17:36:07 / 29.09.26
9.900 -28.31% -42.61% 2.91% -17.15% -23.85% -36.13% -60.76%
BKW N
17:30:38 / 29.09.26
119.30 -29.63% -21.11% -3.56% -4.25% -9.00% -29.78% -26.17%
Bellevue N
17:30:38 / 29.09.26
7.020 -30.10% -37.24% -1.68% -1.13% 1.74% -5.14% -65.56%
Highlight I
17:36:06 / 29.09.26
4.800 -31.43% -34.25% 0.00% -19.33% -11.11% -33.79% -44.86%
Varia US Prop N
17:30:38 / 29.09.26
12.600 -33.85% -55.52% 2.44% -2.70% -8.03% -39.71% -65.23%
Interroll N
17:30:38 / 29.09.26
1'396.00 -36.36% -29.79% -3.06% -10.97% 4.96% -43.82% -43.66%
Kuros Bio N
17:30:38 / 29.09.26
17.930 -37.23% -19.20% 1.88% -5.13% -8.52% -29.58% 753.96%
Partners N
17:32:14 / 29.09.26
593.40 -39.09% -51.35% -4.54% -12.68% -12.24% -42.58% -41.53%
Cosmo Pharma N
17:30:38 / 29.09.26
55.70 -48.67% -15.23% -3.63% 0.91% -17.73% -13.78% 32.52%
Bystronic N
17:30:38 / 29.09.26
134.00 -51.19% -57.48% -2.90% -9.70% -7.46% -56.14% -77.47%
GAM N
17:30:38 / 29.09.26
0.0688 -52.22% -20.18% -6.01% -0.29% 9.55% -53.51% -75.32%
Addex N
17:30:38 / 29.09.26
0.0206 -60.65% -61.89% -9.65% -20.77% -52.53% -68.31% -67.85%
Xlife Sciences N
17:30:38 / 29.09.26
9.760 -60.73% -61.81% -21.92% -25.21% -46.23% -52.39% -71.64%
Newron Pharma N
17:30:38 / 29.09.26
8.140 -68.05% -14.86% -26.40% -33.17% -32.73% -24.77% 41.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
17:30:38 / 29.09.26
122.20 -1.21% 124.30
13:50
122.20
17:30
147.60
27.02.26
120.30
13.01.26
165'848
Swiss Re N
17:30:52 / 29.09.26
140.60 -1.61% 142.55
09:04
140.60
17:30
144.20
03.09.26
114.05
02.06.26
330'915
Swisscom N
17:36:09 / 29.09.26
637.50 -0.23% 645.50
13:32
634.50
09:03
727.00
10.03.26
570.50
05.01.26
85'400
Swissquote Grp Rg
17:32:45 / 29.09.26
36.26 1.17% 36.66
10:03
35.82
09:02
50.90
06.01.26
35.72
28.09.26
266'489
Tecan N
17:30:38 / 29.09.26
233.00 1.22% 237.20
11:02
230.40
09:02
237.20
29.09.26
110.60
23.03.26
64'137
Temenos N
17:34:49 / 29.09.26
65.95 -0.83% 67.15
09:53
65.80
15:45
87.00
15.01.26
59.20
23.07.26
112'179
The Swatch Group I
17:31:09 / 29.09.26
191.10 2.41% 192.80
15:52
186.75
09:01
223.10
02.06.26
161.00
19.03.26
127'749
The Swatch Group N
17:30:38 / 29.09.26
37.10 2.34% 37.45
15:50
36.10
09:01
43.90
02.06.26
32.50
29.01.26
140'355
Thurgauer KB N
17:30:38 / 29.09.26
158.50 -0.31% 161.00
11:09
158.50
17:30
194.00
10.04.26
154.50
07.08.26
1'030
Titlisbahnen N
17:30:38 / 29.09.26
50.00 -3.85% 52.00
10:06
50.00
17:08
62.00
26.01.26
47.20
18.03.26
1'335
TX Group N
17:30:38 / 29.09.26
168.80 0.96% 170.80
13:55
166.60
09:20
176.20
15.01.26
119.80
13.05.26
3'920
UBS N
17:32:14 / 29.09.26
40.53 0.05% 41.06
09:39
40.53
09:02
45.04
08.09.26
28.25
23.03.26
3'249'137
Valiant N
17:30:38 / 29.09.26
152.60 -0.52% 154.60
11:25
152.40
16:41
184.40
28.04.26
143.60
20.08.26
9'355
Varia US Prop N
17:30:38 / 29.09.26
12.600 -2.33% 12.750
10:26
12.600
17:30
22.20
08.01.26
12.000
23.09.26
2'966
VAT N
17:35:47 / 29.09.26
679.80 3.94% 686.00
16:34
665.40
09:04
727.20
01.07.26
401.00
05.01.26
67'868
Vaudoise Assur. N
17:30:38 / 29.09.26
730.00 -1.08% 751.00
09:01
728.00
14:17
850.00
22.04.26
701.00
14.01.26
419
Villars N
17:30:38 / 29.09.26
580.00 0.00% 620.00
05.03.26
560.00
06.02.26
8
Vontobel N
17:30:38 / 29.09.26
91.70 0.99% 92.40
15:24
91.10
09:01
94.70
22.09.26
62.80
23.03.26
47'979
VP Bank N
17:30:38 / 29.09.26
93.70 -1.58% 95.30
14:35
93.70
17:30
98.10
18.09.26
81.60
23.03.26
2'245
VZ Holding N
17:30:38 / 29.09.26
160.40 1.13% 161.00
16:14
158.20
09:01
182.60
24.08.26
139.40
02.03.26
15'548
Walliser KB N
17:30:38 / 29.09.26
166.50 -0.30% 167.50
15:23
166.00
11:35
169.00
28.09.26
132.50
05.01.26
945
Warteck N
17:30:38 / 29.09.26
1'920.00 0.00% 1'925.00
13:19
1'920.00
14:07
2'090.00
02.03.26
1'895.00
07.08.26
33
Xlife Sciences N
17:30:38 / 29.09.26
9.760 0.62% 9.800
09:01
9.600
13:35
26.80
05.01.26
9.600
29.09.26
11'644
Ypsomed I
17:30:38 / 29.09.26
363.20 -1.04% 367.80
11:22
362.60
17:10
418.00
18.08.26
260.50
02.03.26
8'849
Zehnder N
17:30:38 / 29.09.26
72.00 0.14% 73.00
13:30
71.50
09:01
91.30
16.02.26
59.80
08.07.26
15'295

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.09.26
13'912.19 -0.22%
Eurozone 50
17:30 / 29.09.26
648.77 0.28%
L&S Dax
21:41 / 29.09.26
25'431.00 -0.26%
S&P 500 (ETF SPY)
21:26 / 29.09.26
764.58 -0.13%
VSMI Vola-Index
17:20 / 29.09.26
14.831 0.70%
EUR/CHF
21:41 / 29.09.26
0.9456 -0.05%
USD/CHF
21:41 / 29.09.26
0.8338 0.20%
Gold 1 Uz
21:41 / 29.09.26
4'171.83 1.37%
Rohöl Brent
21:41 / 29.09.26
95.82 -2.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.09.26
13'912.19 -0.22%

Top 5zur Gesamtübersicht

Richemont N
17:30 / 29.09.26
176.55 2.50%
Galderma Group N
17:37 / 29.09.26
165.85 2.38%
Alcon N
17:30 / 29.09.26
54.40 1.45%
ABB N
17:38 / 29.09.26
80.78 1.25%
Logitech N
17:34 / 29.09.26
83.82 1.16%

Flop 5zur Gesamtübersicht

Roche PS
17:31 / 29.09.26
349.30 -1.72%
Swiss Re N
17:30 / 29.09.26
140.60 -1.61%
Nestlé N
17:35 / 29.09.26
76.26 -0.96%
Partners N
17:32 / 29.09.26
593.40 -0.84%
Zurich Insurance N
17:30 / 29.09.26
573.40 -0.80%
NAME INTRADAY KURS +/-%
SPI
17:41 / 29.09.26
19'721.64 -0.19%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:30 / 29.09.26
22.04 8.79%
Calida N
17:32 / 29.09.26
14.580 8.00%
Julius Bär N
17:30 / 29.09.26
76.76 7.21%
Newron Pharma N
17:30 / 29.09.26
8.140 6.82%
Lastminute.com N
17:36 / 29.09.26
9.900 6.22%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 29.09.26
7'805.00 -8.66%
Lindt N
17:30 / 29.09.26
81'800.00 -8.40%
Matador S Pr Eq I
17:35 / 29.09.26
3.400 -7.10%
Addex N
17:30 / 29.09.26
0.0206 -5.50%
Schlatter N
16:32 / 29.09.26
17.700 -4.84%
NAME INTRADAY KURS +/-%
SLI
17:30 / 29.09.26
2'247.81 0.04%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 29.09.26
76.76 7.21%
VAT N
17:35 / 29.09.26
679.80 3.94%
Richemont N
17:30 / 29.09.26
176.55 2.50%
Galderma Group N
17:37 / 29.09.26
165.85 2.38%
Alcon N
17:30 / 29.09.26
54.40 1.45%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 29.09.26
7'805.00 -8.66%
Straumann N
17:37 / 29.09.26
92.16 -4.44%
Roche PS
17:31 / 29.09.26
349.30 -1.72%
Swiss Re N
17:30 / 29.09.26
140.60 -1.61%
Nestlé N
17:35 / 29.09.26
76.26 -0.96%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 29.09.26
3'096.51 -0.33%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 29.09.26
76.76 7.21%
VAT N
17:35 / 29.09.26
679.80 3.94%
The Swatch Group I
17:31 / 29.09.26
191.10 2.41%
Belimo N
17:30 / 29.09.26
823.50 2.11%
Georg Fischer N
17:30 / 29.09.26
59.15 1.55%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 29.09.26
7'805.00 -8.66%
Lindt N
17:30 / 29.09.26
81'800.00 -8.40%
Straumann N
17:37 / 29.09.26
92.16 -4.44%
Accelleron N
17:37 / 29.09.26
72.85 -4.14%
Adecco N
17:30 / 29.09.26
24.40 -2.17%

Management Transaktionen

Titel Typ Mio. Kurs
16.09.26 Sensirion Holding AG Verk. 0.02 74.45
16.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 66.90
16.09.26 Warteck Invest AG Kauf 1.54 1'925.00
16.09.26 Sensirion Holding AG Verk. 0.04 74.45
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 0.29 28.50
15.09.26 Investis Holding SA Kauf 0.01 143.00
15.09.26 Sensirion Holding AG Verk. 0.02 72.68
15.09.26 SMG Swiss Marketplace Group Holding AG Verk. 209.79 28.50
15.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 65.90
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 0.00 0.00

Die Finanzmarktaufsicht stellt bei der Privatbank «wiederholte schwere Aufsichtsrechts-Verletzungen» fest. Die Börse quittiert das mit einem Kurssprung um mehr 7%.

29.09.2026