×

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
  • 22.05.2026 - 17:35:50
  • 19'052.12
  • 0.42%
  • 79.00
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
17:30:46 / 22.05.26
679.00 0.00% 0.00 0.0000 0.0000
Swissquote N
17:31:09 / 22.05.26
408.40 0.00% 0.00 0.0000 0.0000
Tecan N
17:30:43 / 22.05.26
149.40 0.00% 0.00 0.0000 0.0000
Temenos N
17:30:46 / 22.05.26
66.80 0.00% 0.00 0.0000 0.0000
The Swatch Group I
17:30:43 / 22.05.26
199.70 0.00% 0.00 0.0000 0.0000
The Swatch Group N
17:30:43 / 22.05.26
39.45 0.00% 0.00 0.0000 0.0000
Thurgauer KB N
17:30:43 / 22.05.26
188.00 0.00% 0.00 187.00 189.00
Titlisbahnen N
17:30:43 / 22.05.26
51.80 0.00% 0.00 51.60 52.00
TX Group N
17:30:43 / 22.05.26
128.20 0.00% 0.00 127.80 128.60
UBS N
17:34:01 / 22.05.26
37.09 0.00% 0.00 0.0000 0.0000
Valiant N
17:30:43 / 22.05.26
157.80 0.00% 0.00 0.0000 0.0000
Varia US Prop N
17:30:43 / 22.05.26
12.700 0.00% 0.00 12.850 12.700
VAT N
17:31:12 / 22.05.26
617.20 0.00% 0.00 0.0000 0.0000
Vaudoise Assur. N
17:30:43 / 22.05.26
773.00 0.00% 0.00 768.00 790.00
Villars N
17:30:43 / 22.05.26
600.00 0.00% 0.00 590.00 600.00
Vontobel N
17:30:43 / 22.05.26
69.10 0.00% 0.00 68.40 70.00
VP Bank N
17:30:43 / 22.05.26
85.30 0.00% 0.00 84.00 87.00
VZ Holding N
17:30:43 / 22.05.26
147.80 0.00% 0.00 0.0000 0.0000
Walliser KB N
17:30:43 / 22.05.26
155.50 0.00% 0.00 156.00 0.0000
Warteck N
17:30:43 / 22.05.26
1'950.00 0.00% 0.00 1'930.00 1'970.00
Xlife Sciences N
17:35:50 / 22.05.26
21.20 0.00% 0.00 20.50 21.30
Ypsomed I
17:34:53 / 22.05.26
340.00 0.00% 0.00 0.0000 0.0000
Zehnder N
17:30:43 / 22.05.26
64.80 0.00% 0.00 0.0000 64.80
Zug Estates N
17:30:43 / 22.05.26
2'180.00 0.00% 0.00 2'170.00 2'190.00
Zuger KB N
17:30:43 / 22.05.26
10'450.00 0.00% 0.00 10'350.00 10'800.00
39.45
0.00%
199.70
0.00%
188.00
0.00%
51.80
0.00%
128.20
0.00%
37.09
0.00%
39.75
0.00%
157.80
0.00%
12.70
0.00%
617.20
0.00%
773.00
0.00%
19.62
0.00%
600.00
0.00%
69.10
0.00%
85.30
0.00%
25.76
0.00%
147.80
0.00%
155.50
0.00%
1'950.00
0.00%
15.90
0.00%
21.20
0.00%
340.00
0.00%
64.80
0.00%
51.60
0.00%
2'180.00
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Geberit N
17:30:46 / 22.05.26
505.60 -18.40% -1.75% 0.52% -5.60% -20.10% -16.04% 4.14%
Lindt PS
17:30:43 / 22.05.26
9'430.00 -18.64% -6.36% 1.84% -2.43% -25.16% -28.23% -12.85%
Also N
17:30:43 / 22.05.26
174.80 -18.70% -21.96% 0.69% 11.91% 7.11% -33.54% -5.21%
Meier Tobler N
17:30:43 / 22.05.26
31.80 -19.70% 12.57% -0.47% -9.27% -12.88% -16.75% -36.53%
Mikron N
17:30:43 / 22.05.26
16.350 -19.85% 13.54% 3.48% -3.82% -3.94% -1.39% 40.95%
Georg Fischer N
17:30:43 / 22.05.26
42.82 -20.11% -37.63% 2.78% 0.75% -9.70% -33.30% -29.86%
Bell N
17:30:43 / 22.05.26
178.20 -20.27% -31.98% -0.56% -6.60% -16.53% -32.11% -33.51%
Peach Property N
17:30:43 / 22.05.26
5.000 -20.51% -44.44% 3.09% -6.37% -15.25% -16.53% -40.14%
Zehnder N
17:30:43 / 22.05.26
64.80 -20.78% 43.36% -1.82% -1.82% -19.50% 1.09% -8.47%
Kuros Bio N
17:30:47 / 22.05.26
21.76 -20.82% 1.92% 8.15% -1.89% -19.65% -12.89% 1'573.85%
medmix N
17:30:43 / 22.05.26
8.840 -21.35% 0.45% 2.67% 3.63% -6.16% -10.25% -54.43%
Montana Aero N
17:32:29 / 22.05.26
22.10 -21.91% 54.33% 0.45% 1.61% -28.94% 13.57% 50.34%
TX Group N
17:30:43 / 22.05.26
128.20 -22.21% -29.48% 3.39% 2.40% -19.37% -37.31% 28.46%
SMGH N
17:30:43 / 22.05.26
28.20 -22.42% 0.00% -3.92% -1.05% -5.69% 0.00% 0.00%
Implenia N
17:30:43 / 22.05.26
59.20 -22.61% 92.83% -1.50% -6.03% -17.89% 19.11% 28.70%
Arbonia N
17:30:43 / 22.05.26
4.000 -23.95% -45.39% -2.08% -5.88% -16.84% -31.62% -40.84%
Cosmo Pharma N
17:30:43 / 22.05.26
78.10 -25.76% 22.61% 2.63% -14.64% -31.85% 37.99% 56.51%
Bellevue N
17:30:43 / 22.05.26
7.420 -26.53% -34.04% 0.82% -10.39% -15.68% -23.03% -74.46%
Interroll N
17:30:43 / 22.05.26
1'604.00 -27.09% -19.56% -0.50% -3.84% -15.58% -17.40% -44.97%
Bystronic N
17:30:43 / 22.05.26
195.00 -27.78% -37.10% 5.98% -0.51% -24.42% -34.23% -69.24%
Autoneum N
17:30:43 / 22.05.26
116.00 -30.79% -3.01% -0.68% -2.68% -7.35% -19.33% -11.47%
Adecco N
17:30:43 / 22.05.26
15.570 -32.66% -30.37% 0.71% -12.08% -25.36% -32.48% -44.53%
Varia US Prop N
17:30:43 / 22.05.26
12.700 -34.87% -56.21% -8.96% -14.77% -30.60% -31.35% -65.77%
Newron Pharma N
17:30:43 / 22.05.26
14.040 -41.13% 56.87% -0.57% -8.36% -24.52% 84.98% 216.93%
GAM N
17:30:43 / 22.05.26
0.0678 -53.72% -22.69% -7.12% -13.08% -48.24% -33.85% -82.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
17:30:46 / 22.05.26
679.00 0.00% 727.00
10.03.26
570.50
05.01.26
37'982
Swissquote N
17:31:09 / 22.05.26
408.40 0.00% 509.00
06.01.26
362.00
23.03.26
29'506
Tecan N
17:30:43 / 22.05.26
149.40 0.00% 161.70
13.01.26
110.60
23.03.26
50'627
Temenos N
17:30:46 / 22.05.26
66.80 0.00% 87.00
15.01.26
62.15
04.02.26
144'712
The Swatch Group I
17:30:43 / 22.05.26
199.70 0.00% 213.80
11.05.26
161.00
19.03.26
115'179
The Swatch Group N
17:30:43 / 22.05.26
39.45 0.00% 42.30
08.05.26
32.50
29.01.26
48'127
Thurgauer KB N
17:30:43 / 22.05.26
188.00 0.00% 194.00
10.04.26
162.00
07.01.26
2'094
Titlisbahnen N
17:30:43 / 22.05.26
51.80 0.00% 62.00
26.01.26
47.20
18.03.26
1'226
TX Group N
17:30:43 / 22.05.26
128.20 0.00% 176.20
15.01.26
119.80
13.05.26
6'033
UBS N
17:34:01 / 22.05.26
37.09 0.00% 38.39
13.01.26
28.25
23.03.26
3'788'246
Valiant N
17:30:43 / 22.05.26
157.80 0.00% 184.40
28.04.26
149.80
09.01.26
16'321
Varia US Prop N
17:30:43 / 22.05.26
12.700 0.00% 22.20
08.01.26
12.350
13.04.26
2'707
VAT N
17:31:12 / 22.05.26
617.20 0.00% 629.60
07.05.26
401.00
05.01.26
49'191
Vaudoise Assur. N
17:30:43 / 22.05.26
773.00 0.00% 850.00
22.04.26
701.00
14.01.26
685
Villars N
17:30:43 / 22.05.26
600.00 0.00% 620.00
05.03.26
560.00
06.02.26
3
Vontobel N
17:30:43 / 22.05.26
69.10 0.00% 72.60
15.04.26
62.80
23.03.26
40'361
VP Bank N
17:30:43 / 22.05.26
85.30 0.00% 92.00
22.04.26
81.60
23.03.26
2'907
VZ Holding N
17:30:43 / 22.05.26
147.80 0.00% 165.80
15.01.26
139.40
02.03.26
32'553
Walliser KB N
17:30:43 / 22.05.26
155.50 0.00% 163.00
13.04.26
132.50
05.01.26
2'306
Warteck N
17:30:43 / 22.05.26
1'950.00 0.00% 2'090.00
02.03.26
1'925.00
22.05.26
463
Xlife Sciences N
17:35:50 / 22.05.26
21.20 0.00% 26.80
05.01.26
19.650
03.02.26
1'970
Ypsomed I
17:34:53 / 22.05.26
340.00 0.00% 356.50
14.01.26
260.50
02.03.26
20'543
Zehnder N
17:30:43 / 22.05.26
64.80 0.00% 91.30
16.02.26
63.20
29.04.26
7'774
Zug Estates N
17:30:43 / 22.05.26
2'180.00 0.00% 2'520.00
06.03.26
2'170.00
19.05.26
66
Zuger KB N
17:30:43 / 22.05.26
10'450.00 0.00% 11'700.00
24.04.26
8'760.00
05.01.26
129

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 25.05.26
635.41 1.83%
L&S Dax
08:09 / 26.05.26
25'318.50 -0.32%
S&P 500 (ETF SPY)
02:04 / 23.05.26
745.64 0.39%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
08:09 / 26.05.26
0.9118 0.03%
USD/CHF
08:09 / 26.05.26
0.7841 0.15%
Gold 1 Uz
08:09 / 26.05.26
4'532.00 -0.86%
Rohöl Brent
08:09 / 26.05.26
95.24 1.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Lonza Group AG Kauf 0.30 485.19
08.05.26 Kühne + Nagel International AG Verk. 0.04 7.00
08.05.26 Swiss Re AG Verk. 0.86 122.22
08.05.26 Kühne + Nagel International AG Kauf 0.25 169.74
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Alpine Select AG Kauf 0.05 9.20
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45

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