×

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
  • 08.07.2026 - 16:33:00
  • 19'984.95
  • -1.08%
  • -217.97
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
16:31:56 / 08.07.26
613.50 0.16% 1.00 613.00 614.00 15'942
Swissquote Grp Rg
16:32:47 / 08.07.26
41.20 -1.44% -0.60 41.18 41.22 95'806
Tecan N
16:32:49 / 08.07.26
167.50 -2.79% -4.80 167.50 167.70 12'266
Temenos N
16:29:36 / 08.07.26
68.70 -3.10% -2.20 68.60 68.65 37'560
The Swatch Group I
16:33:10 / 08.07.26
199.90 0.63% 1.25 199.80 200.10 31'469
The Swatch Group N
16:33:10 / 08.07.26
39.55 0.76% 0.30 39.50 39.60 25'653
Thurgauer KB N
16:31:07 / 08.07.26
180.00 -1.64% -3.00 179.50 181.00 698
Titlisbahnen N
10:40:48 / 08.07.26
50.40 0.80% 0.40 50.20 50.40 8
TX Group N
16:31:37 / 08.07.26
131.00 -1.65% -2.20 130.40 131.00 2'317
UBS N
16:33:10 / 08.07.26
41.31 -0.84% -0.35 41.31 41.33 2'053'587
Valiant N
16:31:42 / 08.07.26
163.60 0.99% 1.60 163.20 163.60 5'249
Varia US Prop N
16:17:26 / 08.07.26
13.500 -1.46% -0.20 13.500 13.550 2'365
VAT N
16:33:07 / 08.07.26
652.40 -1.09% -7.20 652.00 652.60 35'196
Vaudoise Assur. N
16:13:09 / 08.07.26
813.00 0.99% 8.00 808.00 812.00 416
Villars N
05:55:00 / 08.07.26
575.00 0.00% 0.00 575.00 600.00
Vontobel N
16:27:09 / 08.07.26
76.80 -0.26% -0.20 76.70 76.90 11'500
VP Bank N
16:10:52 / 08.07.26
91.60 0.11% 0.10 91.50 91.90 950
VZ Holding N
16:25:08 / 08.07.26
157.60 -0.63% -1.00 157.40 158.20 4'414
Walliser KB N
08:59:47 / 08.07.26
160.50 -0.31% -0.50 161.00 162.00
Warteck N
15:27:37 / 08.07.26
1'945.00 -0.77% -15.00 1'945.00 1'960.00 46
Xlife Sciences N
15:54:40 / 08.07.26
18.600 2.48% 0.45 18.400 18.750 3'046
Ypsomed I
16:30:16 / 08.07.26
354.20 -1.34% -4.80 353.60 354.40 2'623
Zehnder N
16:31:43 / 08.07.26
60.10 -3.06% -1.90 60.10 60.30 31'039
Zug Estates N
16:01:45 / 08.07.26
2'130.00 0.47% 10.00 2'120.00 2'140.00 44
Zuger KB N
16:03:24 / 08.07.26
10'350.00 -0.96% -100.00 10'300.00 10'450.00 11
39.55
0.76%
199.90
0.63%
180.00
-1.64%
50.40
0.80%
131.00
-1.65%
41.31
-0.84%
40.80
-0.37%
163.60
0.99%
13.50
-1.46%
652.40
-1.09%
813.00
0.99%
18.22
-0.65%
575.00
0.00%
76.80
-0.26%
91.60
0.11%
24.46
-2.16%
157.60
-0.63%
160.50
-0.31%
1'945.00
-0.77%
11.06
0.18%
18.60
2.48%
354.20
-1.34%
60.10
-3.06%
54.00
-1.82%
2'130.00
0.47%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
TX Group N
16:31:37 / 08.07.26
131.00 -19.17% -26.73% 1.87% 2.83% 1.08% -42.67% 24.49%
Meier Tobler N
13:43:35 / 08.07.26
31.55 -19.70% 12.57% 2.27% 2.44% -12.36% -18.89% -36.78%
Montana Aero N
16:17:33 / 08.07.26
22.35 -19.96% 58.17% 3.00% 7.45% -8.96% -11.83% 66.30%
Addex N
16:13:14 / 08.07.26
0.0402 -21.66% -24.13% -2.43% -12.23% -19.60% -34.95% -56.60%
Dottikon ES N
16:32:29 / 08.07.26
266.00 -22.09% 22.85% -5.00% -7.32% -23.67% -14.47% 12.89%
BKW N
16:30:23 / 08.07.26
131.90 -22.15% -12.72% -0.98% -5.79% -16.68% -24.97% -14.48%
Highlight I
05:55:00 / 08.07.26
5.400 -22.86% -26.03% -0.92% -1.82% -14.96% -8.47% 0.00%
Zehnder N
16:31:43 / 08.07.26
60.10 -24.21% 37.17% -3.53% -6.24% -17.78% -13.15% -9.49%
SMGH N
16:30:25 / 08.07.26
27.30 -26.41% 0.00% 3.02% 2.25% -4.88% 0.00% 0.00%
Xlife Sciences N
15:54:40 / 08.07.26
18.600 -26.52% -28.54% 4.49% -16.22% -13.49% -6.77% -54.74%
Adecco N
16:30:32 / 08.07.26
16.280 -27.25% -24.78% 6.82% 2.33% -15.16% -36.11% -43.71%
medmix N
16:32:32 / 08.07.26
8.100 -27.49% -7.39% 1.25% -5.48% -9.80% -36.02% -65.61%
Komax N
16:27:12 / 08.07.26
44.20 -28.63% -60.22% -2.75% -15.33% -18.45% -55.44% -79.58%
Kuros Bio N
16:32:15 / 08.07.26
21.40 -28.68% -8.20% 16.05% 4.90% -16.86% -20.97% 1'300.00%
Varia US Prop N
16:17:26 / 08.07.26
13.500 -29.74% -52.76% -2.17% 0.00% -15.63% -33.17% -63.66%
Autoneum N
16:27:03 / 08.07.26
113.60 -30.43% -2.51% 3.09% -1.39% -2.24% -20.89% -7.14%
Partners N
16:33:04 / 08.07.26
663.80 -31.17% -45.02% -2.01% -6.19% -27.37% -37.17% -15.81%
Bellevue N
15:55:31 / 08.07.26
6.920 -31.68% -38.67% 1.47% -6.23% -18.01% -3.08% -72.62%
Peach Property N
16:33:03 / 08.07.26
4.315 -31.72% -52.28% 0.82% -6.90% -11.94% -26.86% -51.41%
Arbonia N
16:11:58 / 08.07.26
3.560 -31.75% -50.99% -1.52% -7.41% -16.73% -35.39% -43.45%
Cosmo Pharma N
16:27:56 / 08.07.26
65.80 -35.65% 6.28% -0.15% -6.67% -35.11% 6.65% 57.44%
Interroll N
16:27:04 / 08.07.26
1'292.00 -39.55% -33.30% -1.37% -9.90% -22.26% -37.28% -50.56%
Bystronic N
16:30:01 / 08.07.26
140.00 -46.37% -53.29% -3.05% -21.88% -39.00% -63.64% -74.82%
Newron Pharma N
16:24:56 / 08.07.26
12.080 -49.27% 35.20% -2.58% 2.90% -28.77% 72.08% 108.62%
GAM N
16:21:41 / 08.07.26
0.0614 -57.13% -28.39% -5.54% -4.66% -31.78% -40.39% -80.02%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
16:31:56 / 08.07.26
613.50 0.16% 616.00
15:19
609.00
10:16
727.00
10.03.26
570.50
05.01.26
15'942
Swissquote Grp Rg
16:32:47 / 08.07.26
41.20 -1.44% 41.58
09:01
40.72
12:15
50.90
06.01.26
36.20
23.03.26
95'806
Tecan N
16:32:49 / 08.07.26
167.50 -2.79% 170.90
09:01
166.60
11:34
181.20
02.07.26
110.60
23.03.26
12'266
Temenos N
16:29:36 / 08.07.26
68.70 -3.10% 70.60
09:01
67.95
12:30
87.00
15.01.26
62.15
04.02.26
37'560
The Swatch Group I
16:33:10 / 08.07.26
199.90 0.63% 205.30
10:10
197.45
09:04
223.10
02.06.26
161.00
19.03.26
31'469
The Swatch Group N
16:33:10 / 08.07.26
39.55 0.76% 40.50
10:10
39.00
09:02
43.90
02.06.26
32.50
29.01.26
25'653
Thurgauer KB N
16:31:07 / 08.07.26
180.00 -1.64% 182.50
09:29
180.00
09:33
194.00
10.04.26
162.00
07.01.26
698
Titlisbahnen N
10:40:48 / 08.07.26
50.40 0.80% 50.40
09:41
50.20
09:01
62.00
26.01.26
47.20
18.03.26
8
TX Group N
16:31:37 / 08.07.26
131.00 -1.65% 133.80
09:01
128.80
12:30
176.20
15.01.26
119.80
13.05.26
2'317
UBS N
16:33:10 / 08.07.26
41.31 -0.84% 41.77
15:21
40.88
11:14
42.10
07.07.26
28.25
23.03.26
2'053'587
Valiant N
16:31:42 / 08.07.26
163.60 0.99% 164.80
14:07
161.20
09:02
184.40
28.04.26
149.80
09.01.26
5'249
Varia US Prop N
16:17:26 / 08.07.26
13.500 -1.46% 13.800
10:40
13.450
16:08
22.20
08.01.26
12.350
13.04.26
2'365
VAT N
16:33:07 / 08.07.26
652.40 -1.09% 663.20
09:01
643.00
09:07
727.20
01.07.26
401.00
05.01.26
35'196
Vaudoise Assur. N
16:13:09 / 08.07.26
813.00 0.99% 813.00
16:13
795.00
09:07
850.00
22.04.26
701.00
14.01.26
416
Villars N
05:55:00 / 08.07.26
575.00 0.00% 620.00
05.03.26
560.00
06.02.26
8
Vontobel N
16:27:09 / 08.07.26
76.80 -0.26% 77.80
09:01
76.50
11:01
78.00
07.07.26
62.80
23.03.26
11'500
VP Bank N
16:10:52 / 08.07.26
91.60 0.11% 91.90
13:44
91.00
11:48
92.00
22.04.26
81.60
23.03.26
950
VZ Holding N
16:25:08 / 08.07.26
157.60 -0.63% 159.00
09:01
156.60
11:02
165.80
15.01.26
139.40
02.03.26
4'414
Walliser KB N
08:59:47 / 08.07.26
160.50 -0.31% 163.00
13.04.26
132.50
05.01.26
2'015
Warteck N
15:27:37 / 08.07.26
1'945.00 -0.77% 1'960.00
14:42
1'945.00
14:48
2'090.00
02.03.26
1'905.00
28.05.26
46
Xlife Sciences N
15:54:40 / 08.07.26
18.600 2.48% 18.600
14:22
18.300
09:05
26.80
05.01.26
17.500
03.07.26
3'046
Ypsomed I
16:30:16 / 08.07.26
354.20 -1.34% 357.40
14:49
350.60
10:18
371.00
30.06.26
260.50
02.03.26
2'623
Zehnder N
16:31:43 / 08.07.26
60.10 -3.06% 62.20
09:01
59.90
15:24
91.30
16.02.26
59.90
08.07.26
31'039
Zug Estates N
16:01:45 / 08.07.26
2'130.00 0.47% 2'140.00
09:53
2'130.00
09:53
2'520.00
06.03.26
2'060.00
11.06.26
44
Zuger KB N
16:03:24 / 08.07.26
10'350.00 -0.96% 10'450.00
09:01
10'300.00
11:30
11'700.00
24.04.26
8'760.00
05.01.26
11

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:33 / 08.07.26
14'207.43 -1.07%
Eurozone 50
16:48 / 08.07.26
640.48 -1.66%
L&S Dax
16:48 / 08.07.26
24'943.50 -2.04%
S&P 500 (ETF SPY)
16:33 / 08.07.26
743.12 -0.61%
VSMI Vola-Index
16:33 / 08.07.26
15.028 10.33%
EUR/CHF
16:48 / 08.07.26
0.9228 0.01%
USD/CHF
16:48 / 08.07.26
0.8092 0.10%
Gold 1 Uz
16:48 / 08.07.26
4'038.49 -1.68%
Rohöl Brent
16:48 / 08.07.26
79.31 4.54%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:33 / 08.07.26
14'207.43 -1.07%

Top 5zur Gesamtübersicht

Swiss Re N
16:32 / 08.07.26
133.10 0.19%
Swisscom N
16:31 / 08.07.26
613.50 0.16%
Logitech N
16:33 / 08.07.26
77.72 -0.15%
Zurich Insurance N
16:32 / 08.07.26
611.80 -0.26%
Lonza N
16:31 / 08.07.26
572.40 -0.35%

Flop 5zur Gesamtübersicht

Sika N
16:32 / 08.07.26
163.45 -4.39%
Givaudan N
16:33 / 08.07.26
3'421.00 -3.25%
Holcim N
16:32 / 08.07.26
73.58 -3.18%
Geberit N
16:33 / 08.07.26
515.80 -2.94%
Richemont N
16:33 / 08.07.26
181.45 -2.02%
NAME INTRADAY KURS +/-%
SPI
16:33 / 08.07.26
19'984.95 -1.08%

Top 5zur Gesamtübersicht

Kuros Bio N
16:32 / 08.07.26
21.40 9.18%
Carlo Gavazzi N
15:22 / 08.07.26
160.00 5.96%
Ascom N
16:26 / 08.07.26
6.590 3.13%
Calida N
16:08 / 08.07.26
18.860 3.06%
Xlife Sciences N
15:54 / 08.07.26
18.600 2.48%

Flop 5zur Gesamtübersicht

Addex N
16:13 / 08.07.26
0.0402 -7.37%
Belimo N
16:33 / 08.07.26
786.50 -7.03%
Schlatter N
15:30 / 08.07.26
18.000 -4.76%
Sika N
16:32 / 08.07.26
163.45 -4.39%
SIG Group N
16:28 / 08.07.26
13.480 -4.13%
NAME INTRADAY KURS +/-%
SLI
16:33 / 08.07.26
2'274.04 -1.16%

Top 5zur Gesamtübersicht

Helvetia Baloise N
16:32 / 08.07.26
213.40 0.38%
Swiss Re N
16:32 / 08.07.26
133.10 0.19%
Swisscom N
16:31 / 08.07.26
613.50 0.16%
Logitech N
16:33 / 08.07.26
77.72 -0.15%
Zurich Insurance N
16:32 / 08.07.26
611.80 -0.26%

Flop 5zur Gesamtübersicht

Sika N
16:32 / 08.07.26
163.45 -4.39%
Givaudan N
16:33 / 08.07.26
3'421.00 -3.25%
Holcim N
16:32 / 08.07.26
73.58 -3.18%
Geberit N
16:33 / 08.07.26
515.80 -2.94%
Sonova N
16:29 / 08.07.26
201.40 -2.89%
NAME INTRADAY KURS +/-%
SMIM
16:33 / 08.07.26
3'121.14 -1.39%

Top 5zur Gesamtübersicht

PSP N
16:31 / 08.07.26
143.60 0.70%
The Swatch Group I
16:33 / 08.07.26
199.90 0.63%
Sunrise N
16:32 / 08.07.26
40.02 0.55%
Helvetia Baloise N
16:32 / 08.07.26
213.40 0.38%
Roche I
16:31 / 08.07.26
343.40 -0.29%

Flop 5zur Gesamtübersicht

Belimo N
16:33 / 08.07.26
786.50 -7.03%
SIG Group N
16:28 / 08.07.26
13.480 -4.13%
Adecco N
16:30 / 08.07.26
16.280 -3.21%
Temenos N
16:29 / 08.07.26
68.70 -3.10%
Sonova N
16:29 / 08.07.26
201.40 -2.89%

Management Transaktionen

Titel Typ Mio. Kurs
15.06.26 Banque Cantonale Vaudoise Verk. 0.18 117.10
15.06.26 Montana Aerospace AG Verk. 0.05 4.46
15.06.26 Vaudoise Assurances Holding SA Kauf 0.04 784.00
15.06.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.28 93'400.00
15.06.26 Swiss Life Holding AG Verk. 0.81 866.93
15.06.26 Holcim Ltd Verk. 0.49 49.48
12.06.26 Metall Zug AG Kauf 0.03 649.05
12.06.26 Centiel AG Verk. 0.45 6.80
12.06.26 Stadler Rail AG Kauf 0.01 22.29
12.06.26 Implenia AG Verk. 0.41 68.14

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