×

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
  • 20.03.2026 - 17:40:00
  • 17'202.24
  • -1.02%
  • -177.25
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swissquote N
17:31:20 / 20.03.26
380.00 -0.68% -2.60 0.0000 0.0000
Tecan N
17:31:53 / 20.03.26
116.10 -1.78% -2.10 115.00 124.90
Temenos N
17:35:25 / 20.03.26
73.50 -0.88% -0.65 73.50 77.00
The Swatch Group I
17:31:43 / 20.03.26
167.95 2.13% 3.50 165.00 173.00
The Swatch Group N
17:30:20 / 20.03.26
33.72 3.25% 1.06 33.80 35.00
Thurgauer KB N
17:35:43 / 20.03.26
182.50 2.24% 4.00 175.00 183.00
Titlisbahnen N
17:35:27 / 20.03.26
53.20 5.56% 2.80 50.20 0.0000
TX Group N
17:30:20 / 20.03.26
138.40 1.17% 1.60 136.00 159.00
UBS N
17:39:07 / 20.03.26
29.08 -0.65% -0.19 29.08 0.0000
Valiant N
17:36:54 / 20.03.26
172.80 2.37% 4.00 175.00 173.20
Varia US Prop N
17:35:31 / 20.03.26
18.900 5.59% 1.00 17.600 19.000
VAT N
17:31:20 / 20.03.26
507.60 -0.78% -4.00 0.0000 520.00
Vaudoise Assur. N
17:30:20 / 20.03.26
741.00 -1.46% -11.00 735.00 774.00
Villars N
17:30:20 / 20.03.26
595.00 4.39% 25.00 570.00 595.00
Vontobel N
17:30:20 / 20.03.26
66.60 -0.75% -0.50 65.00 68.00
VP Bank N
17:30:20 / 20.03.26
83.80 0.48% 0.40 82.20 85.00
VZ Holding N
17:30:20 / 20.03.26
150.60 -1.18% -1.80 144.00 155.00
Walliser KB N
17:30:20 / 20.03.26
149.00 -0.33% -0.50 149.00 151.00
Warteck N
17:30:20 / 20.03.26
2'030.00 0.50% 10.00 1'990.00 2'030.00
Xlife Sciences N
17:35:24 / 20.03.26
22.00 3.29% 0.70 20.40 23.80
Ypsomed I
17:30:20 / 20.03.26
288.00 -1.37% -4.00 285.00 290.00
Zehnder N
17:30:20 / 20.03.26
68.70 -0.43% -0.30 66.50 85.00
Zug Estates N
17:30:20 / 20.03.26
2'380.00 -0.83% -20.00 2'250.00 2'530.00
Zuger KB N
17:30:20 / 20.03.26
10'450.00 0.97% 100.00 10'200.00 10'500.00
Zurich Insurance N
17:38:50 / 20.03.26
540.80 -0.77% -4.20 0.0000 0.0000
167.95
2.13%
182.50
2.24%
53.20
5.56%
138.40
1.17%
29.08
-0.65%
36.50
0.83%
172.80
2.37%
18.90
5.59%
507.60
-0.78%
741.00
-1.46%
19.90
-0.10%
595.00
4.39%
66.60
-0.75%
83.80
0.48%
21.10
-0.71%
150.60
-1.18%
149.00
-0.33%
2'030.00
0.50%
10.14
-1.36%
22.00
3.29%
288.00
-1.37%
68.70
-0.43%
46.80
0.43%
2'380.00
-0.83%
10'450.00
0.97%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
UBS N
17:39:07 / 20.03.26
29.08 -20.81% 5.55% -0.72% -11.34% -20.76% 0.97% 71.07%
Forbo N
17:30:20 / 20.03.26
694.00 -21.05% -8.61% -7.59% -24.24% -20.05% -17.28% -45.58%
Adecco N
17:30:20 / 20.03.26
18.210 -21.24% -18.56% -9.85% -15.46% -18.78% -31.95% -41.80%
Swissquote N
17:31:20 / 20.03.26
380.00 -21.44% 9.94% -4.57% -7.99% -21.98% -2.41% 147.64%
WISeKey N
17:30:20 / 20.03.26
10.140 -21.65% -46.46% -13.04% -8.48% -29.40% 26.43% 12.35%
Sika N
17:31:39 / 20.03.26
126.90 -22.29% -41.45% -5.37% -19.76% -21.86% -43.75% -50.31%
Mikron N
17:30:20 / 20.03.26
15.760 -23.04% 9.03% -1.99% -10.05% -23.60% -8.37% 34.19%
Richemont N
17:31:20 / 20.03.26
130.40 -23.80% -4.93% -5.58% -19.65% -22.91% -19.63% -1.72%
Arbonia N
17:30:20 / 20.03.26
4.100 -24.14% -45.53% -4.87% -19.92% -23.56% -43.83% -44.84%
dormakaba Hldg N
17:30:20 / 20.03.26
48.20 -24.22% -24.22% -6.59% -22.01% -23.51% -29.22% 27.58%
medmix N
17:30:20 / 20.03.26
8.500 -24.64% -3.75% -3.85% -26.98% -23.14% -21.00% -51.21%
Cosmo Pharma N
17:30:20 / 20.03.26
75.80 -24.90% 24.02% -12.87% -36.41% -24.90% 34.16% 42.34%
Orior N
17:30:20 / 20.03.26
9.980 -25.00% -75.24% -12.61% -6.20% -22.14% -49.85% -86.92%
Georg Fischer N
17:31:40 / 20.03.26
40.24 -25.60% -41.91% -4.78% -25.96% -25.32% -41.34% -38.65%
SMGH N
17:30:20 / 20.03.26
25.95 -27.51% 0.00% -12.18% -15.33% -24.17% 0.00% 0.00%
SoftwareOne N
17:30:20 / 20.03.26
6.650 -27.57% 7.46% -3.55% -2.85% -25.72% 14.66% -48.95%
Idorsia N
17:37:11 / 20.03.26
3.150 -27.61% 274.70% -7.35% -14.75% -30.40% 195.22% -73.61%
Bystronic N
17:30:20 / 20.03.26
195.20 -27.63% -36.97% -9.00% -28.89% -26.54% -41.38% -69.47%
Also N
17:30:20 / 20.03.26
141.60 -29.12% -31.96% -9.69% -7.93% -28.62% -44.36% -18.42%
Interroll N
17:30:20 / 20.03.26
1'490.00 -31.27% -24.17% -10.35% -25.50% -30.96% -35.78% -51.46%
Addex N
17:30:20 / 20.03.26
0.0350 -31.41% -33.57% -22.22% -27.08% -31.90% -38.60% -80.23%
Komax N
17:30:20 / 20.03.26
46.80 -32.37% -62.30% -2.50% -32.17% -32.58% -59.30% -82.23%
DocMorris N
17:30:20 / 20.03.26
4.092 -32.57% -69.65% -8.95% -24.08% -28.74% -53.52% -81.38%
Autoneum N
17:30:20 / 20.03.26
109.00 -35.20% -9.20% -7.00% -14.84% -34.97% -12.66% -3.52%
Newron Pharma N
17:30:20 / 20.03.26
14.600 -36.94% 68.04% -11.19% -24.20% -36.41% 73.60% 145.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swissquote N
17:31:20 / 20.03.26
380.00 -0.68% 400.60
09:14
376.40
17:19
509.00
06.01.26
376.40
20.03.26
117'587
Tecan N
17:31:53 / 20.03.26
116.10 -1.78% 118.90
11:49
115.70
16:22
161.70
13.01.26
112.90
16.03.26
159'592
Temenos N
17:35:25 / 20.03.26
73.50 -0.88% 77.15
09:20
72.85
14:33
87.00
15.01.26
62.15
04.02.26
344'845
The Swatch Group I
17:31:43 / 20.03.26
167.95 2.13% 169.15
14:45
165.10
10:01
204.80
26.02.26
161.00
19.03.26
209'765
The Swatch Group N
17:30:20 / 20.03.26
33.72 3.25% 33.72
17:30
32.74
11:22
40.08
26.02.26
32.50
29.01.26
291'706
Thurgauer KB N
17:35:43 / 20.03.26
182.50 2.24% 182.50
17:35
175.50
16:04
185.00
18.02.26
162.00
07.01.26
2'403
Titlisbahnen N
17:35:27 / 20.03.26
53.20 5.56% 53.20
17:35
50.20
12:46
62.00
26.01.26
47.20
18.03.26
6'267
TX Group N
17:30:20 / 20.03.26
138.40 1.17% 140.60
10:14
136.00
09:19
176.20
15.01.26
136.00
20.03.26
8'365
UBS N
17:39:07 / 20.03.26
29.08 -0.65% 29.69
09:15
28.82
17:09
38.39
13.01.26
28.65
16.03.26
20'350'935
Valiant N
17:36:54 / 20.03.26
172.80 2.37% 172.80
17:35
167.80
10:17
172.80
20.03.26
149.80
09.01.26
238'118
Varia US Prop N
17:35:31 / 20.03.26
18.900 5.59% 18.900
17:35
17.650
11:37
22.20
08.01.26
17.400
09.03.26
4'349
VAT N
17:31:20 / 20.03.26
507.60 -0.78% 520.00
09:00
499.10
16:04
558.60
26.02.26
401.00
05.01.26
144'506
Vaudoise Assur. N
17:30:20 / 20.03.26
741.00 -1.46% 758.00
13:51
737.00
17:08
773.00
17.03.26
701.00
14.01.26
1'474
Villars N
17:30:20 / 20.03.26
595.00 4.39% 595.00
17:30
595.00
17:30
620.00
05.03.26
560.00
06.02.26
10
Vontobel N
17:30:20 / 20.03.26
66.60 -0.75% 67.80
09:16
66.20
17:10
70.90
26.02.26
64.50
08.01.26
70'236
VP Bank N
17:30:20 / 20.03.26
83.80 0.48% 84.20
09:00
82.40
15:55
88.00
03.03.26
82.40
09.03.26
6'967
VZ Holding N
17:30:20 / 20.03.26
150.60 -1.18% 153.20
09:14
150.00
11:10
165.80
15.01.26
139.40
02.03.26
113'446
Walliser KB N
17:30:20 / 20.03.26
149.00 -0.33% 150.50
12:16
149.00
09:30
151.00
17.03.26
132.50
05.01.26
1'215
Warteck N
17:30:20 / 20.03.26
2'030.00 0.50% 2'030.00
16:43
1'985.00
12:10
2'090.00
02.03.26
1'940.00
05.01.26
190
Xlife Sciences N
17:35:24 / 20.03.26
22.00 3.29% 22.00
17:35
21.10
11:11
26.80
05.01.26
19.650
03.02.26
7'088
Ypsomed I
17:30:20 / 20.03.26
288.00 -1.37% 292.50
09:33
282.50
09:55
356.50
14.01.26
260.50
02.03.26
28'888
Zehnder N
17:30:20 / 20.03.26
68.70 -0.43% 69.90
13:30
67.90
16:07
91.30
16.02.26
67.90
19.03.26
18'830
Zug Estates N
17:30:20 / 20.03.26
2'380.00 -0.83% 2'440.00
12:17
2'380.00
15:54
2'520.00
06.03.26
2'210.00
20.01.26
192
Zuger KB N
17:30:20 / 20.03.26
10'450.00 0.97% 10'450.00
10:36
10'300.00
10:04
10'900.00
18.03.26
8'760.00
05.01.26
39
Zurich Insurance N
17:38:50 / 20.03.26
540.80 -0.77% 552.80
09:00
540.80
17:30
606.80
06.01.26
521.00
09.03.26
1'053'798

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.03.26
12'320.99 -1.11%
Eurozone 50
17:30 / 20.03.26
569.37 -2.03%
L&S Dax
22:58 / 20.03.26
22'212.00 -3.46%
S&P 500 (ETF SPY)
01:04 / 21.03.26
648.57 -1.70%
VSMI Vola-Index
17:20 / 20.03.26
24.51 3.63%
EUR/CHF
22:59 / 20.03.26
0.9118 0.00%
USD/CHF
04:10 / 21.03.26
0.7881 -0.04%
Gold 1 Uz
04:56 / 21.03.26
4'497.45 0.00%
Rohöl Brent
23:00 / 20.03.26
97.44 -7.53%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.03.26
12'320.99 -1.11%

Top 5zur Gesamtübersicht

Holcim N
17:38 / 20.03.26
63.66 1.69%
Sika N
17:31 / 20.03.26
126.90 0.44%
Geberit N
17:30 / 20.03.26
525.60 -0.30%
Richemont N
17:31 / 20.03.26
130.40 -0.53%
UBS N
17:39 / 20.03.26
29.08 -0.65%

Flop 5zur Gesamtübersicht

Swisscom N
17:30 / 20.03.26
687.00 -2.48%
Alcon N
17:32 / 20.03.26
58.22 -2.12%
ABB N
17:39 / 20.03.26
64.46 -2.10%
Kühne + Nagel N
17:39 / 20.03.26
167.00 -2.05%
Logitech N
17:38 / 20.03.26
69.90 -1.72%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.03.26
17'202.24 -1.02%

Top 5zur Gesamtübersicht

Komax N
17:30 / 20.03.26
46.80 7.96%
LEM N
17:30 / 20.03.26
280.50 7.06%
Varia US Prop N
17:35 / 20.03.26
18.900 5.59%
Titlisbahnen N
17:35 / 20.03.26
53.20 5.56%
Schweiter Techn N
17:30 / 20.03.26
270.00 4.85%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:30 / 20.03.26
0.8200 -9.89%
Feintool N
17:30 / 20.03.26
8.900 -9.18%
Addex N
17:30 / 20.03.26
0.0350 -7.89%
CF Tradition I
17:30 / 20.03.26
256.00 -7.25%
Jungfraubahn N
17:37 / 20.03.26
269.50 -7.23%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.03.26
1'963.81 -0.96%

Top 5zur Gesamtübersicht

Holcim N
17:38 / 20.03.26
63.66 1.69%
Lindt PS
17:30 / 20.03.26
10'520.00 0.67%
Sika N
17:31 / 20.03.26
126.90 0.44%
Helvetia Baloise N
17:30 / 20.03.26
196.50 0.36%
Geberit N
17:30 / 20.03.26
525.60 -0.30%

Flop 5zur Gesamtübersicht

Swisscom N
17:30 / 20.03.26
687.00 -2.48%
Alcon N
17:32 / 20.03.26
58.22 -2.12%
ABB N
17:39 / 20.03.26
64.46 -2.10%
Kühne + Nagel N
17:39 / 20.03.26
167.00 -2.05%
Logitech N
17:38 / 20.03.26
69.90 -1.72%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.03.26
2'827.78 -0.77%

Top 5zur Gesamtübersicht

The Swatch Group I
17:31 / 20.03.26
167.95 2.13%
DocMorris N
17:30 / 20.03.26
4.092 1.99%
Georg Fischer N
17:31 / 20.03.26
40.24 0.90%
Lindt N
17:30 / 20.03.26
108'400.00 0.74%
Lindt PS
17:30 / 20.03.26
10'520.00 0.67%

Flop 5zur Gesamtübersicht

Swiss Prime Site N
17:39 / 20.03.26
134.10 -3.66%
Accelleron N
17:31 / 20.03.26
73.65 -2.96%
PSP N
17:30 / 20.03.26
155.40 -2.63%
Julius Bär N
17:30 / 20.03.26
55.62 -1.70%
Medacta N
17:30 / 20.03.26
153.40 -1.67%

Management Transaktionen

Titel Typ Mio. Kurs
10.03.26 Lonza Group AG Verk. 0.09 506.80
10.03.26 VZ Holding AG Kauf 0.05 52.40
10.03.26 Adecco Group AG Verk. 0.07 20.68
10.03.26 Stadler Rail AG Kauf 0.18 182'849.00
10.03.26 Amrize Ltd Kauf 0.19 45.70
10.03.26 Stadler Rail AG Kauf 0.08 79'316.00
10.03.26 Lonza Group AG Kauf 0.03 509.40
10.03.26 VZ Holding AG Kauf 0.05 66.45
09.03.26 Cosmo Pharmaceuticals N.V. Kauf 0.27 92.00
09.03.26 VZ Holding AG Kauf 0.48 80.60

Der IT-Ausrüster warnt for den Folgen der Speicherchip-Krise. Doch der Auftragsbestand ist auf Rekordhoch, und bis 2030 will das Unternehmen den Gewinn jährlich um 9% steigern. Der Rücksetzer an der Börse ist eine Gelegenheit.

20.03.2026