×

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
  • 14.07.2026 - 14:15:00
  • 19'971.45
  • -0.47%
  • -93.51
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
14:14:30 / 14.07.26
134.40 -0.15% -0.20 134.35 134.40 216'634
Swisscom N
14:14:30 / 14.07.26
631.00 -0.08% -0.50 630.50 631.00 10'440
Swissquote Grp Rg
14:06:31 / 14.07.26
40.94 -1.16% -0.48 40.92 40.98 33'785
Tecan N
14:13:45 / 14.07.26
180.90 -1.15% -2.10 180.90 181.30 4'833
Temenos N
14:14:18 / 14.07.26
68.10 -2.99% -2.10 67.90 68.10 32'432
The Swatch Group I
14:13:26 / 14.07.26
201.20 -2.09% -4.30 200.90 201.20 10'952
The Swatch Group N
14:10:20 / 14.07.26
39.85 -1.73% -0.70 39.75 39.90 3'857
Thurgauer KB N
13:53:12 / 14.07.26
178.50 -1.11% -2.00 178.00 179.50 105
Titlisbahnen N
13:53:20 / 14.07.26
48.30 0.42% 0.20 48.10 48.30 424
TX Group N
14:11:48 / 14.07.26
135.20 -2.03% -2.80 135.00 135.80 2'232
UBS N
14:15:47 / 14.07.26
42.68 1.04% 0.44 42.67 42.69 1'380'571
Valiant N
14:11:51 / 14.07.26
160.60 0.00% 0.00 160.40 161.00 2'884
Varia US Prop N
13:46:14 / 14.07.26
12.800 -2.29% -0.30 12.750 12.950 210
VAT N
14:15:29 / 14.07.26
683.60 1.03% 7.00 683.40 683.60 9'307
Vaudoise Assur. N
13:57:25 / 14.07.26
808.00 0.00% 0.00 804.00 808.00 88
Villars N
08:57:24 / 14.07.26
590.00 0.00% 0.00 595.00 600.00
Vontobel N
14:06:02 / 14.07.26
80.40 0.50% 0.40 80.20 80.60 12'477
VP Bank N
14:10:23 / 14.07.26
94.70 0.11% 0.10 94.60 95.10 699
VZ Holding N
14:10:12 / 14.07.26
158.80 -0.13% -0.20 158.60 159.40 3'299
Walliser KB N
14:06:08 / 14.07.26
161.50 0.00% 0.00 161.50 162.50 129
Warteck N
13:53:12 / 14.07.26
1'935.00 -1.28% -25.00 1'940.00 1'955.00 178
Xlife Sciences N
12:57:34 / 14.07.26
17.800 -0.28% -0.05 17.200 17.800 500
Ypsomed I
14:10:38 / 14.07.26
365.80 -0.27% -1.00 364.60 365.60 3'183
Zehnder N
13:34:36 / 14.07.26
60.90 -0.81% -0.50 60.60 61.00 2'104
Zug Estates N
11:17:12 / 14.07.26
2'150.00 -0.46% -10.00 2'140.00 2'160.00 29
68.10
-2.99%
39.85
-1.73%
201.20
-2.09%
178.50
-1.11%
48.30
0.42%
135.20
-2.03%
42.68
1.04%
41.00
0.61%
160.60
0.00%
12.80
-2.29%
683.60
1.03%
808.00
0.00%
18.52
-0.86%
590.00
0.00%
80.40
0.50%
94.70
0.11%
21.42
0.00%
158.80
-0.13%
161.50
0.00%
1'935.00
-1.28%
11.08
0.36%
17.80
-0.28%
365.80
-0.27%
60.90
-0.81%
52.00
-5.11%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Landis+Gyr N
14:14:13 / 14.07.26
41.75 -19.55% -28.09% -0.12% -13.11% -23.95% -32.66% -45.52%
Bell N
14:02:59 / 14.07.26
179.80 -19.73% -31.53% -1.32% 0.22% -9.01% -28.08% -31.26%
Mikron N
09:01:31 / 14.07.26
16.500 -20.10% 13.19% -0.60% -1.79% -2.08% -3.85% 47.51%
Adecco N
14:15:19 / 14.07.26
17.890 -20.42% -17.71% 6.36% 13.88% -5.59% -29.62% -43.02%
BKW N
14:09:01 / 14.07.26
134.20 -20.61% -10.99% 2.36% -2.12% -14.96% -24.61% -11.04%
Addex N
10:27:26 / 14.07.26
0.0404 -22.38% -24.83% -6.91% -7.34% -14.04% -32.67% -55.58%
Dottikon ES N
14:04:55 / 14.07.26
267.00 -23.24% 21.04% -1.66% -9.95% -20.89% -14.56% 7.43%
Kuros Bio N
14:15:10 / 14.07.26
20.54 -23.29% -1.26% 4.80% 1.68% -10.77% -30.98% 1'395.04%
Zehnder N
13:34:36 / 14.07.26
60.90 -24.94% 35.84% -1.77% -6.60% -19.76% -16.12% -12.29%
Montana Aero N
14:01:59 / 14.07.26
21.00 -25.27% 47.70% -7.28% -4.33% -15.49% -14.98% 53.93%
medmix N
14:07:06 / 14.07.26
8.290 -25.44% -4.77% 1.72% -2.24% -7.17% -34.00% -66.75%
SMGH N
13:55:55 / 14.07.26
25.45 -27.10% 0.00% -4.86% -0.59% -14.45% 0.00% 0.00%
Xlife Sciences N
12:57:34 / 14.07.26
17.800 -27.73% -29.72% -1.93% -25.83% -17.21% -8.25% -55.71%
Bellevue N
11:48:23 / 14.07.26
7.300 -28.12% -35.47% 5.80% 2.24% -12.89% -0.82% -72.76%
Partners N
14:15:17 / 14.07.26
685.00 -28.91% -43.22% 1.30% -4.30% -27.47% -35.41% -16.32%
Komax N
14:02:24 / 14.07.26
45.25 -28.94% -60.39% -1.09% -18.47% -21.03% -56.07% -79.44%
Peach Property N
14:11:40 / 14.07.26
4.305 -31.72% -52.28% 0.23% -4.33% -16.41% -28.25% -49.01%
Arbonia N
14:05:18 / 14.07.26
3.550 -32.03% -51.19% -1.11% -6.82% -15.58% -34.62% -47.43%
Varia US Prop N
13:46:14 / 14.07.26
12.800 -32.82% -54.83% -6.57% 0.00% -14.67% -35.03% -65.62%
Autoneum N
14:09:23 / 14.07.26
111.20 -33.17% -6.35% -4.63% -5.76% -5.44% -24.25% -18.51%
Cosmo Pharma N
14:04:10 / 14.07.26
62.50 -39.54% -0.16% -7.68% -10.20% -34.62% 0.81% 40.86%
Interroll N
14:02:09 / 14.07.26
1'276.00 -41.00% -34.90% -4.06% -9.50% -25.81% -37.14% -53.73%
Bystronic N
14:10:07 / 14.07.26
133.00 -49.63% -56.13% -8.15% -13.07% -37.26% -64.58% -77.70%
Newron Pharma N
13:15:01 / 14.07.26
11.560 -50.78% 31.17% -4.46% -3.83% -29.51% 62.59% 102.41%
GAM N
13:45:22 / 14.07.26
0.0646 -58.36% -30.44% 2.87% -8.76% -24.71% -35.40% -80.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
14:14:30 / 14.07.26
134.40 -0.15% 134.80
09:02
133.55
11:26
138.70
27.02.26
114.05
02.06.26
216'634
Swisscom N
14:14:30 / 14.07.26
631.00 -0.08% 633.00
10:06
629.00
09:01
727.00
10.03.26
570.50
05.01.26
10'440
Swissquote Grp Rg
14:06:31 / 14.07.26
40.94 -1.16% 41.34
09:02
40.74
13:19
50.90
06.01.26
36.20
23.03.26
33'785
Tecan N
14:13:45 / 14.07.26
180.90 -1.15% 182.10
11:48
179.80
09:52
184.00
13.07.26
110.60
23.03.26
4'833
Temenos N
14:14:18 / 14.07.26
68.10 -2.99% 69.75
09:02
67.50
14:08
87.00
15.01.26
62.15
04.02.26
32'432
The Swatch Group I
14:13:26 / 14.07.26
201.20 -2.09% 202.90
09:04
200.10
09:24
223.10
02.06.26
161.00
19.03.26
10'952
The Swatch Group N
14:10:20 / 14.07.26
39.85 -1.73% 40.35
09:01
39.65
09:27
43.90
02.06.26
32.50
29.01.26
3'857
Thurgauer KB N
13:53:12 / 14.07.26
178.50 -1.11% 181.00
09:01
178.50
13:53
194.00
10.04.26
162.00
07.01.26
105
Titlisbahnen N
13:53:20 / 14.07.26
48.30 0.42% 48.30
13:53
47.80
09:56
62.00
26.01.26
47.20
18.03.26
424
TX Group N
14:11:48 / 14.07.26
135.20 -2.03% 137.40
09:01
133.80
10:51
176.20
15.01.26
119.80
13.05.26
2'232
UBS N
14:15:47 / 14.07.26
42.68 1.04% 42.73
13:56
42.09
10:07
42.73
14.07.26
28.25
23.03.26
1'380'571
Valiant N
14:11:51 / 14.07.26
160.60 0.00% 161.00
13:14
159.40
09:21
184.40
28.04.26
149.80
09.01.26
2'884
Varia US Prop N
13:46:14 / 14.07.26
12.800 -2.29% 12.850
09:30
12.800
13:46
22.20
08.01.26
12.350
13.04.26
210
VAT N
14:15:29 / 14.07.26
683.60 1.03% 685.40
13:24
670.00
09:02
727.20
01.07.26
401.00
05.01.26
9'307
Vaudoise Assur. N
13:57:25 / 14.07.26
808.00 0.00% 808.00
13:38
800.00
12:47
850.00
22.04.26
701.00
14.01.26
88
Villars N
08:57:24 / 14.07.26
590.00 0.00% 620.00
05.03.26
560.00
06.02.26
8
Vontobel N
14:06:02 / 14.07.26
80.40 0.50% 81.00
09:02
79.70
09:38
81.00
14.07.26
62.80
23.03.26
12'477
VP Bank N
14:10:23 / 14.07.26
94.70 0.11% 95.30
13:50
93.70
10:27
95.30
14.07.26
81.60
23.03.26
699
VZ Holding N
14:10:12 / 14.07.26
158.80 -0.13% 159.80
09:11
158.20
10:23
165.80
15.01.26
139.40
02.03.26
3'299
Walliser KB N
14:06:08 / 14.07.26
161.50 0.00% 161.50
09:01
161.50
09:01
163.00
13.04.26
132.50
05.01.26
129
Warteck N
13:53:12 / 14.07.26
1'935.00 -1.28% 1'965.00
10:52
1'930.00
12:11
2'090.00
02.03.26
1'905.00
28.05.26
178
Xlife Sciences N
12:57:34 / 14.07.26
17.800 -0.28% 17.800
12:57
17.800
12:57
26.80
05.01.26
17.500
03.07.26
500
Ypsomed I
14:10:38 / 14.07.26
365.80 -0.27% 368.00
10:20
363.40
11:02
371.00
30.06.26
260.50
02.03.26
3'183
Zehnder N
13:34:36 / 14.07.26
60.90 -0.81% 61.40
09:28
60.30
09:01
91.30
16.02.26
59.80
08.07.26
2'104
Zug Estates N
11:17:12 / 14.07.26
2'150.00 -0.46% 2'170.00
09:01
2'150.00
09:30
2'520.00
06.03.26
2'060.00
11.06.26
29

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:15 / 14.07.26
14'202.80 -0.44%
Eurozone 50
14:30 / 14.07.26
647.46 0.14%
L&S Dax
14:30 / 14.07.26
25'061.50 0.33%
S&P 500 (ETF SPY)
02:04 / 14.07.26
749.17 -0.77%
VSMI Vola-Index
14:15 / 14.07.26
14.690 2.88%
EUR/CHF
14:30 / 14.07.26
0.9246 -0.27%
USD/CHF
14:30 / 14.07.26
0.8073 -0.88%
Gold 1 Uz
14:30 / 14.07.26
4'043.01 1.03%
Rohöl Brent
14:30 / 14.07.26
86.34 3.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:15 / 14.07.26
14'202.80 -0.44%

Top 5zur Gesamtübersicht

UBS N
14:15 / 14.07.26
42.67 1.02%
ABB N
14:15 / 14.07.26
84.52 0.84%
Kühne + Nagel N
14:15 / 14.07.26
210.70 0.33%
Nestlé N
14:15 / 14.07.26
84.21 0.06%
Swisscom N
14:14 / 14.07.26
631.00 -0.08%

Flop 5zur Gesamtübersicht

Logitech N
14:15 / 14.07.26
81.14 -2.92%
Alcon N
14:15 / 14.07.26
54.38 -2.72%
Partners N
14:15 / 14.07.26
685.00 -1.92%
Richemont N
14:15 / 14.07.26
180.65 -1.90%
Givaudan N
14:14 / 14.07.26
3'370.00 -1.46%
NAME INTRADAY KURS +/-%
SPI
14:15 / 14.07.26
19'971.45 -0.47%

Top 5zur Gesamtübersicht

GAM N
13:45 / 14.07.26
0.0646 5.90%
EvoNext Hldgs N
12:40 / 14.07.26
2.120 5.47%
Edisun N
10:41 / 14.07.26
69.00 3.92%
Orell Füssli N
13:53 / 14.07.26
153.50 3.02%
Huber+Suhner N
14:10 / 14.07.26
201.00 2.55%

Flop 5zur Gesamtübersicht

Highlight I
09:23 / 14.07.26
5.550 -8.26%
Groupe Minoteries N
14:08 / 14.07.26
230.00 -6.50%
Addex N
10:27 / 14.07.26
0.0404 -6.05%
SoftwareOne N
14:11 / 14.07.26
7.955 -5.63%
Perrot Duval I
10:54 / 14.07.26
48.60 -5.63%
NAME INTRADAY KURS +/-%
SLI
14:15 / 14.07.26
2'274.28 -0.62%

Top 5zur Gesamtübersicht

VAT N
14:15 / 14.07.26
683.60 1.03%
UBS N
14:15 / 14.07.26
42.67 1.02%
ABB N
14:15 / 14.07.26
84.52 0.84%
Julius Bär N
14:15 / 14.07.26
73.52 0.60%
Kühne + Nagel N
14:15 / 14.07.26
210.70 0.33%

Flop 5zur Gesamtübersicht

Logitech N
14:15 / 14.07.26
81.12 -2.94%
Alcon N
14:15 / 14.07.26
54.38 -2.72%
Straumann N
14:14 / 14.07.26
103.30 -2.55%
Sandoz Group N
14:15 / 14.07.26
65.38 -1.92%
Partners N
14:15 / 14.07.26
685.00 -1.92%
NAME INTRADAY KURS +/-%
SMIM
14:15 / 14.07.26
3'098.30 -0.87%

Top 5zur Gesamtübersicht

Clariant N
14:07 / 14.07.26
7.890 1.87%
Belimo N
14:14 / 14.07.26
828.50 1.78%
Accelleron N
14:08 / 14.07.26
78.00 1.23%
VAT N
14:15 / 14.07.26
683.60 1.03%
Ems-Chemie N
14:11 / 14.07.26
752.50 0.67%

Flop 5zur Gesamtübersicht

Avolta N
14:14 / 14.07.26
48.94 -5.25%
Flughafen Zürich N
14:13 / 14.07.26
238.60 -3.40%
Temenos N
14:14 / 14.07.26
68.10 -2.99%
Adecco N
14:15 / 14.07.26
17.890 -2.77%
Straumann N
14:14 / 14.07.26
103.30 -2.55%

Management Transaktionen

Titel Typ Mio. Kurs
18.06.26 Sonova Holding AG Kauf 0.03 196.24
17.06.26 Burkhalter Holding AG Verk. 0.00 166.00
17.06.26 V-ZUG Holding AG Kauf 0.02 39.99
17.06.26 Burkhalter Holding AG Kauf 0.00 164.07
17.06.26 Implenia AG Verk. 0.11 73.20
16.06.26 Interroll Holding AG Kauf 0.02 1'404.00
16.06.26 WISeKey International Holding AG Verk. 0.03 9.92
16.06.26 Peach Property Group AG Kauf 0.03 4.52
16.06.26 WISeKey International Holding AG Kauf 0.02 2.50
16.06.26 Burkhalter Holding AG Verk. 0.03 166.00

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