×

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 -0.15% -1.00 670.00 680.00
Swissquote N
17:31:09 / 22.05.26
408.40 1.90% 7.60 408.60 408.60
Tecan N
17:30:43 / 22.05.26
149.40 0.95% 1.40 149.10 149.20
Temenos N
17:30:46 / 22.05.26
66.80 -0.15% -0.10 66.50 72.00
The Swatch Group I
17:30:43 / 22.05.26
199.70 -0.99% -2.00 197.70 199.50
The Swatch Group N
17:30:43 / 22.05.26
39.45 -0.63% -0.25 39.50 39.50
Thurgauer KB N
17:30:43 / 22.05.26
188.00 0.53% 1.00 183.00 192.00
Titlisbahnen N
17:30:43 / 22.05.26
51.80 2.37% 1.20 50.00 53.00
TX Group N
17:30:43 / 22.05.26
128.20 -0.62% -0.80 124.20 132.00
UBS N
17:34:01 / 22.05.26
37.09 0.03% 0.01 37.09 0.0000
Valiant N
17:30:43 / 22.05.26
157.80 -1.87% -3.00 0.0000 163.00
Varia US Prop N
17:30:43 / 22.05.26
12.700 -3.05% -0.40 12.500 12.850
VAT N
17:31:12 / 22.05.26
617.20 3.28% 19.60 0.0000 619.00
Vaudoise Assur. N
17:30:43 / 22.05.26
773.00 -1.28% -10.00 768.00 800.00
Villars N
17:30:43 / 22.05.26
600.00 1.69% 10.00 590.00 600.00
Vontobel N
17:30:43 / 22.05.26
69.10 -1.71% -1.20 68.40 70.00
VP Bank N
17:30:43 / 22.05.26
85.30 0.83% 0.70 84.00 87.00
VZ Holding N
17:30:43 / 22.05.26
147.80 -0.54% -0.80 146.60 154.00
Walliser KB N
17:30:43 / 22.05.26
155.50 -0.64% -1.00 155.50 158.50
Warteck N
17:30:43 / 22.05.26
1'950.00 -3.47% -70.00 1'910.00 2'020.00
Xlife Sciences N
17:35:50 / 22.05.26
21.20 4.43% 0.90 20.30 21.30
Ypsomed I
17:34:53 / 22.05.26
340.00 3.91% 12.80 0.0000 340.00
Zehnder N
17:30:43 / 22.05.26
64.80 0.62% 0.40 63.90 66.50
Zug Estates N
17:30:43 / 22.05.26
2'180.00 -0.91% -20.00 2'160.00 2'240.00
Zuger KB N
17:30:43 / 22.05.26
10'450.00 -1.42% -150.00 10'250.00 10'800.00
39.45
-0.63%
199.70
-0.99%
188.00
0.53%
51.80
2.37%
128.20
-0.62%
37.09
0.03%
39.75
1.92%
157.80
-1.87%
12.70
-3.05%
617.20
3.28%
773.00
-1.28%
19.62
0.62%
600.00
1.69%
69.10
-1.71%
85.30
0.83%
25.76
0.94%
147.80
-0.54%
155.50
-0.64%
1'950.00
-3.47%
15.90
2.58%
21.20
4.43%
340.00
3.91%
64.80
0.62%
51.60
2.38%
2'180.00
-0.91%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Bell N
17:30:43 / 22.05.26
178.20 -18.84% -30.76% -1.76% -7.57% -17.50% -33.63% -33.43%
dormakaba Hldg N
17:30:43 / 22.05.26
53.00 -18.94% -18.94% 1.34% 0.76% -7.83% -27.50% 20.97%
Also N
17:30:43 / 22.05.26
174.80 -19.53% -22.77% 0.58% 11.20% 6.72% -31.98% -8.66%
Lindt PS
17:30:43 / 22.05.26
9'430.00 -19.84% -7.75% 3.51% -3.13% -25.51% -27.13% -15.70%
Mikron N
17:30:43 / 22.05.26
16.350 -19.85% 13.54% 2.83% -1.51% -5.49% -0.30% 38.56%
Kuros Bio N
17:30:47 / 22.05.26
21.76 -20.16% 2.76% 5.94% -1.27% -19.59% -10.89% 1'507.33%
Peach Property N
17:30:43 / 22.05.26
5.000 -20.67% -44.56% 2.04% -8.42% -13.79% -19.22% -44.25%
Georg Fischer N
17:30:43 / 22.05.26
42.82 -20.75% -38.12% 2.54% 1.42% -12.22% -31.87% -34.60%
SHL Telemedicine N
17:30:43 / 22.05.26
0.9700 -21.19% -64.23% 0.00% -7.62% -7.62% -51.38% -90.79%
Zehnder N
17:30:43 / 22.05.26
64.80 -21.27% 42.48% -3.43% -2.99% -20.49% 3.51% -12.86%
TX Group N
17:30:43 / 22.05.26
128.20 -21.72% -29.04% 3.55% 3.39% -20.37% -37.46% 26.47%
medmix N
17:30:43 / 22.05.26
8.840 -22.15% -0.57% 3.63% 2.31% -6.46% -7.92% -52.45%
SMGH N
17:30:43 / 22.05.26
28.20 -22.42% 0.00% -5.37% 4.06% -7.24% 0.00% 0.00%
Implenia N
17:30:43 / 22.05.26
59.20 -22.88% 92.18% -4.98% -8.36% -18.01% 18.88% 26.88%
Arbonia N
17:30:43 / 22.05.26
4.000 -23.29% -44.91% 1.01% -4.42% -19.11% -30.68% -42.55%
Montana Aero N
17:32:29 / 22.05.26
22.10 -23.85% 50.49% -3.28% 0.00% -29.17% 12.87% 38.85%
Cosmo Pharma N
17:30:43 / 22.05.26
78.10 -25.19% 23.55% 2.49% -13.80% -31.37% 39.46% 53.41%
Bellevue N
17:30:43 / 22.05.26
7.420 -25.94% -33.51% 3.06% -11.24% -16.25% -20.39% -75.03%
Interroll N
17:30:43 / 22.05.26
1'604.00 -29.55% -22.27% -1.72% -3.02% -17.06% -15.76% -50.56%
Bystronic N
17:30:43 / 22.05.26
195.00 -31.04% -39.94% 3.72% 0.00% -23.53% -32.17% -71.57%
Adecco N
17:30:43 / 22.05.26
15.570 -32.27% -29.96% 4.29% -11.93% -27.78% -30.86% -45.66%
Autoneum N
17:30:43 / 22.05.26
116.00 -32.34% -5.18% -0.51% -3.97% -8.66% -19.11% -17.27%
Varia US Prop N
17:30:43 / 22.05.26
12.700 -32.82% -54.83% -11.19% -12.41% -29.83% -31.17% -66.15%
Newron Pharma N
17:30:43 / 22.05.26
14.040 -41.97% 54.64% -1.27% -9.88% -24.52% 90.24% 210.31%
GAM N
17:30:43 / 22.05.26
0.0678 -54.27% -23.60% 7.62% -14.18% -47.64% -32.20% -83.82%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
17:30:46 / 22.05.26
679.00 -0.15% 684.50
11:25
677.00
16:40
727.00
10.03.26
570.50
05.01.26
37'982
Swissquote N
17:31:09 / 22.05.26
408.40 1.90% 408.40
17:30
401.00
11:09
509.00
06.01.26
362.00
23.03.26
29'506
Tecan N
17:30:43 / 22.05.26
149.40 0.95% 151.60
13:52
149.00
12:42
161.70
13.01.26
110.60
23.03.26
50'627
Temenos N
17:30:46 / 22.05.26
66.80 -0.15% 67.95
09:02
66.50
17:14
87.00
15.01.26
62.15
04.02.26
144'712
The Swatch Group I
17:30:43 / 22.05.26
199.70 -0.99% 205.30
09:00
196.70
16:08
213.80
11.05.26
161.00
19.03.26
115'179
The Swatch Group N
17:30:43 / 22.05.26
39.45 -0.63% 40.45
09:01
39.05
16:08
42.30
08.05.26
32.50
29.01.26
48'127
Thurgauer KB N
17:30:43 / 22.05.26
188.00 0.53% 190.00
14:13
187.50
11:54
194.00
10.04.26
162.00
07.01.26
2'094
Titlisbahnen N
17:30:43 / 22.05.26
51.80 2.37% 51.80
17:30
50.60
09:12
62.00
26.01.26
47.20
18.03.26
1'226
TX Group N
17:30:43 / 22.05.26
128.20 -0.62% 130.40
09:04
128.00
11:56
176.20
15.01.26
119.80
13.05.26
6'033
UBS N
17:34:01 / 22.05.26
37.09 0.03% 37.28
09:00
36.77
09:39
38.39
13.01.26
28.25
23.03.26
3'788'246
Valiant N
17:30:43 / 22.05.26
157.80 -1.87% 160.20
09:46
156.20
14:05
184.40
28.04.26
149.80
09.01.26
16'321
Varia US Prop N
17:30:43 / 22.05.26
12.700 -3.05% 13.000
09:00
12.500
17:16
22.20
08.01.26
12.350
13.04.26
2'707
VAT N
17:31:12 / 22.05.26
617.20 3.28% 617.20
17:30
608.00
16:02
629.60
07.05.26
401.00
05.01.26
49'191
Vaudoise Assur. N
17:30:43 / 22.05.26
773.00 -1.28% 786.00
11:26
768.00
15:40
850.00
22.04.26
701.00
14.01.26
685
Villars N
17:30:43 / 22.05.26
600.00 1.69% 600.00
17:30
600.00
17:30
620.00
05.03.26
560.00
06.02.26
3
Vontobel N
17:30:43 / 22.05.26
69.10 -1.71% 70.30
09:00
68.50
13:46
72.60
15.04.26
62.80
23.03.26
40'361
VP Bank N
17:30:43 / 22.05.26
85.30 0.83% 85.40
09:05
84.40
11:50
92.00
22.04.26
81.60
23.03.26
2'907
VZ Holding N
17:30:43 / 22.05.26
147.80 -0.54% 149.40
09:03
145.60
13:15
165.80
15.01.26
139.40
02.03.26
32'553
Walliser KB N
17:30:43 / 22.05.26
155.50 -0.64% 157.50
13:09
155.50
16:17
163.00
13.04.26
132.50
05.01.26
2'306
Warteck N
17:30:43 / 22.05.26
1'950.00 -3.47% 1'985.00
09:00
1'925.00
17:19
2'090.00
02.03.26
1'925.00
22.05.26
463
Xlife Sciences N
17:35:50 / 22.05.26
21.20 4.43% 21.20
17:35
20.20
09:00
26.80
05.01.26
19.650
03.02.26
1'970
Ypsomed I
17:34:53 / 22.05.26
340.00 3.91% 340.00
15:00
330.40
09:06
356.50
14.01.26
260.50
02.03.26
20'543
Zehnder N
17:30:43 / 22.05.26
64.80 0.62% 65.50
09:56
64.40
09:10
91.30
16.02.26
63.20
29.04.26
7'774
Zug Estates N
17:30:43 / 22.05.26
2'180.00 -0.91% 2'200.00
10:13
2'170.00
16:01
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 -1.42% 10'700.00
14:13
10'450.00
09:00
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 / 22.05.26
624.01 0.93%
L&S Dax
23:00 / 22.05.26
24'778.00 -0.29%
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
23:00 / 22.05.26
0.9108 -0.33%
USD/CHF
04:17 / 23.05.26
0.7849 0.00%
Gold 1 Uz
04:17 / 23.05.26
4'505.67 0.00%
Rohöl Brent
23:00 / 22.05.26
103.87 -0.99%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45
08.05.26 CPH Group AG Kauf 0.00 59.54
08.05.26 Medacta Group SA Kauf 0.03 138.00
08.05.26 Kühne + Nagel International AG Kauf 0.34 169.50
08.05.26 WISeKey International Holding AG Kauf 0.05 0.25
08.05.26 Avolta AG Kauf 0.59 45.64
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

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