×

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
  • 31.07.2026 - 17:40:00
  • 20'161.16
  • -0.42%
  • -85.06
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
17:30:56 / 31.07.26
134.85 0.26% 0.35 135.40 0.0000
Swisscom N
17:30:53 / 31.07.26
622.00 -0.88% -5.50 622.00 0.0000
Swissquote Grp Rg
17:32:10 / 31.07.26
41.88 -1.55% -0.66 43.30 43.30
Tecan N
17:31:03 / 31.07.26
186.10 -0.43% -0.80 173.00 189.50
Temenos N
17:30:53 / 31.07.26
66.95 -0.67% -0.45 66.50 68.70
The Swatch Group I
17:30:53 / 31.07.26
180.30 1.86% 3.30 182.00 182.00
The Swatch Group N
17:30:53 / 31.07.26
36.10 1.69% 0.60 0.0000 36.50
Thurgauer KB N
17:30:53 / 31.07.26
164.00 -1.80% -3.00 153.00 164.00
Titlisbahnen N
17:30:53 / 31.07.26
51.80 1.17% 0.60 48.60 54.00
TX Group N
17:30:53 / 31.07.26
138.20 -0.43% -0.60 130.00 145.80
UBS N
17:39:03 / 31.07.26
42.55 -0.16% -0.07 0.0000 41.00
Valiant N
17:30:53 / 31.07.26
158.00 -0.25% -0.40 0.0000 160.20
Varia US Prop N
17:30:53 / 31.07.26
13.000 -2.26% -0.30 12.950 13.100
VAT N
17:30:53 / 31.07.26
602.00 -0.23% -1.40 602.00 602.00
Vaudoise Assur. N
17:30:53 / 31.07.26
803.00 -0.99% -8.00 790.00 810.00
Villars N
17:30:53 / 31.07.26
580.00 -0.85% -5.00 575.00 595.00
Vontobel N
17:30:53 / 31.07.26
86.30 0.70% 0.60 80.00 86.40
VP Bank N
17:30:53 / 31.07.26
95.80 1.59% 1.50 94.50 96.50
VZ Holding N
17:30:53 / 31.07.26
154.80 -2.40% -3.80 153.80 162.00
Walliser KB N
17:30:53 / 31.07.26
162.00 0.00% 0.00 161.50 164.00
Warteck N
17:30:53 / 31.07.26
1'945.00 -0.26% -5.00 1'940.00 1'955.00
Xlife Sciences N
17:30:53 / 31.07.26
16.850 -0.88% -0.15 16.650 17.100
Ypsomed I
17:30:53 / 31.07.26
385.20 -1.53% -6.00 393.00 393.00
Zehnder N
17:36:06 / 31.07.26
67.70 -2.45% -1.70 67.30 69.90
Zug Estates N
17:30:53 / 31.07.26
2'220.00 -0.45% -10.00 2'200.00 2'290.00
186.10
-0.43%
66.95
-0.67%
180.30
1.86%
36.10
1.69%
164.00
-1.80%
51.80
1.17%
138.20
-0.43%
42.55
-0.16%
42.70
-0.23%
158.00
-0.25%
13.00
-2.26%
602.00
-0.23%
803.00
-0.99%
18.92
-1.05%
580.00
-0.85%
86.30
0.70%
95.80
1.59%
154.80
-2.40%
162.00
0.00%
1'945.00
-0.26%
10.36
0.58%
16.85
-0.88%
385.20
-1.53%
67.70
-2.45%
52.80
0.38%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Asmallworld N
09:01:53 / 31.07.26
0.5750 -16.67% -57.41% -6.50% -6.50% -7.26% -46.76% -70.05%
Lindt N
17:30:53 / 31.07.26
95'100.00 -17.87% -4.40% 1.82% -3.26% -2.56% -19.66% -10.32%
Mikron N
17:30:53 / 31.07.26
17.000 -18.63% 15.28% 2.72% 2.10% 5.26% -9.29% 29.69%
Lindt PS
17:31:01 / 31.07.26
9'320.00 -19.11% -6.90% 0.98% -3.27% -0.16% -21.74% -11.89%
Bell N
17:30:53 / 31.07.26
181.80 -19.19% -31.07% 1.79% -0.98% 0.22% -30.00% -30.54%
Komax N
17:30:53 / 31.07.26
52.20 -19.50% -55.13% 11.54% 9.89% -8.74% -53.76% -75.60%
BKW N
17:30:53 / 31.07.26
133.90 -20.25% -10.59% -1.62% 0.15% -11.44% -25.92% -13.30%
Dottikon ES N
17:30:53 / 31.07.26
278.50 -20.52% 25.34% 4.50% 1.64% -22.75% -12.89% 18.12%
Highlight I
17:30:53 / 31.07.26
5.550 -20.71% -23.97% 0.00% 2.78% -4.31% -24.49% 0.00%
WISeKey N
17:30:53 / 31.07.26
10.360 -21.49% -46.35% -2.63% -12.94% -9.60% 6.85% 44.66%
Autoneum N
17:30:53 / 31.07.26
130.60 -22.20% 9.03% 19.82% 10.68% 11.05% -9.70% -8.03%
Peach Property N
17:30:53 / 31.07.26
4.805 -22.34% -45.72% 8.59% 11.87% -1.44% -16.92% -38.99%
medmix N
17:30:53 / 31.07.26
8.840 -23.58% -2.39% 7.94% 8.20% 3.39% -28.18% -64.50%
Arbonia N
17:30:53 / 31.07.26
3.840 -26.24% -47.03% 5.49% 3.50% -4.00% -30.09% -41.60%
Addex N
17:30:53 / 31.07.26
0.0420 -26.71% -29.02% -2.33% -2.33% -11.02% -31.19% -55.68%
SMGH N
17:30:53 / 31.07.26
25.55 -27.24% 0.00% 1.79% -3.22% -12.80% 0.00% 0.00%
Bellevue N
17:30:53 / 31.07.26
7.300 -27.72% -35.11% 3.40% 5.49% -2.41% -6.89% -72.56%
Xlife Sciences N
17:30:53 / 31.07.26
16.850 -31.17% -33.07% 2.12% -7.16% -20.89% -25.76% -57.92%
Partners N
17:30:53 / 31.07.26
672.00 -31.64% -45.40% -0.74% -0.91% -23.81% -39.03% -31.75%
Varia US Prop N
17:30:53 / 31.07.26
13.000 -31.79% -54.14% 0.00% -7.80% -10.34% -33.83% -65.18%
Interroll N
17:34:18 / 31.07.26
1'352.00 -35.00% -28.28% 3.84% -0.44% -18.85% -37.55% -48.93%
Cosmo Pharma N
17:30:53 / 31.07.26
60.00 -42.40% -4.87% -5.66% -14.89% -18.03% 3.59% 38.04%
Bystronic N
17:30:53 / 31.07.26
139.20 -47.04% -53.87% 11.00% -4.00% -29.41% -64.47% -76.44%
Newron Pharma N
17:30:53 / 31.07.26
11.660 -50.52% 31.84% -1.85% -4.43% -14.26% 71.26% 125.19%
GAM N
17:30:53 / 31.07.26
0.0656 -55.63% -25.88% 0.92% 0.31% -16.96% -36.89% -81.53%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
17:30:56 / 31.07.26
134.85 0.26% 135.50
16:24
134.20
12:20
138.90
20.07.26
114.05
02.06.26
692'788
Swisscom N
17:30:53 / 31.07.26
622.00 -0.88% 626.50
09:03
617.50
14:15
727.00
10.03.26
570.50
05.01.26
76'151
Swissquote Grp Rg
17:32:10 / 31.07.26
41.88 -1.55% 42.92
09:08
41.60
16:11
50.90
06.01.26
36.20
23.03.26
182'432
Tecan N
17:31:03 / 31.07.26
186.10 -0.43% 191.90
09:23
186.10
17:30
191.90
31.07.26
110.60
23.03.26
42'396
Temenos N
17:30:53 / 31.07.26
66.95 -0.67% 68.65
15:43
66.95
17:30
87.00
15.01.26
59.20
23.07.26
257'476
The Swatch Group I
17:30:53 / 31.07.26
180.30 1.86% 181.30
09:55
176.35
09:01
223.10
02.06.26
161.00
19.03.26
95'087
The Swatch Group N
17:30:53 / 31.07.26
36.10 1.69% 36.20
09:56
35.40
09:01
43.90
02.06.26
32.50
29.01.26
63'002
Thurgauer KB N
17:30:53 / 31.07.26
164.00 -1.80% 167.00
09:01
160.00
10:43
194.00
10.04.26
160.00
31.07.26
5'693
Titlisbahnen N
17:30:53 / 31.07.26
51.80 1.17% 51.80
09:01
51.20
15:30
62.00
26.01.26
47.20
18.03.26
372
TX Group N
17:30:53 / 31.07.26
138.20 -0.43% 141.40
13:49
137.20
16:18
176.20
15.01.26
119.80
13.05.26
4'425
UBS N
17:39:03 / 31.07.26
42.55 -0.16% 43.45
09:45
42.52
14:44
44.44
15.07.26
28.25
23.03.26
5'235'585
Valiant N
17:30:53 / 31.07.26
158.00 -0.25% 160.20
10:28
158.00
09:01
184.40
28.04.26
149.80
09.01.26
14'394
Varia US Prop N
17:30:53 / 31.07.26
13.000 -2.26% 13.200
10:11
13.000
14:13
22.20
08.01.26
12.350
13.04.26
3'830
VAT N
17:30:53 / 31.07.26
602.00 -0.23% 630.80
09:06
602.00
17:30
727.20
01.07.26
401.00
05.01.26
96'065
Vaudoise Assur. N
17:30:53 / 31.07.26
803.00 -0.99% 812.00
11:15
799.00
17:16
850.00
22.04.26
701.00
14.01.26
570
Villars N
17:30:53 / 31.07.26
580.00 -0.85% 590.00
10:56
580.00
17:30
620.00
05.03.26
560.00
06.02.26
9
Vontobel N
17:30:53 / 31.07.26
86.30 0.70% 86.50
10:36
84.70
14:17
86.50
31.07.26
62.80
23.03.26
65'070
VP Bank N
17:30:53 / 31.07.26
95.80 1.59% 95.80
17:30
94.10
09:01
97.30
17.07.26
81.60
23.03.26
3'680
VZ Holding N
17:30:53 / 31.07.26
154.80 -2.40% 160.00
09:09
154.80
17:30
165.80
15.01.26
139.40
02.03.26
19'153
Walliser KB N
17:30:53 / 31.07.26
162.00 0.00% 163.50
17:01
162.00
14:24
163.50
20.07.26
132.50
05.01.26
1'198
Warteck N
17:30:53 / 31.07.26
1'945.00 -0.26% 1'960.00
09:39
1'940.00
16:50
2'090.00
02.03.26
1'905.00
28.05.26
99
Xlife Sciences N
17:30:53 / 31.07.26
16.850 -0.88% 17.000
10:18
16.250
09:17
26.80
05.01.26
16.000
27.07.26
4'363
Ypsomed I
17:30:53 / 31.07.26
385.20 -1.53% 395.80
09:27
385.20
17:30
402.00
30.07.26
260.50
02.03.26
10'623
Zehnder N
17:36:06 / 31.07.26
67.70 -2.45% 70.00
09:02
67.40
10:11
91.30
16.02.26
59.80
08.07.26
20'197
Zug Estates N
17:30:53 / 31.07.26
2'220.00 -0.45% 2'250.00
09:38
2'220.00
17:30
2'520.00
06.03.26
2'060.00
11.06.26
173

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 31.07.26
14'346.14 -0.32%
Eurozone 50
17:30 / 31.07.26
651.32 0.40%
L&S Dax
22:59 / 31.07.26
25'715.00 0.09%
S&P 500 (ETF SPY)
23:05 / 31.07.26
747.03 1.68%
VSMI Vola-Index
17:20 / 31.07.26
14.985 -2.11%
EUR/CHF
23:00 / 31.07.26
0.9307 0.26%
USD/CHF
00:25 / 01.08.26
0.8079 0.00%
Gold 1 Uz
00:25 / 01.08.26
4'042.68 0.00%
Rohöl Brent
22:59 / 31.07.26
89.59 2.74%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 31.07.26
14'346.14 -0.32%

Top 5zur Gesamtübersicht

Sika N
17:34 / 31.07.26
181.85 1.11%
ABB N
17:35 / 31.07.26
79.52 1.09%
Kühne + Nagel N
17:33 / 31.07.26
205.70 0.88%
Geberit N
17:30 / 31.07.26
532.20 0.42%
Swiss Life N
17:30 / 31.07.26
954.80 0.40%

Flop 5zur Gesamtübersicht

Holcim N
17:34 / 31.07.26
73.34 -2.76%
Givaudan N
17:37 / 31.07.26
3'230.00 -1.73%
Nestlé N
17:36 / 31.07.26
81.01 -1.66%
Lonza N
17:30 / 31.07.26
562.20 -1.40%
Alcon N
17:33 / 31.07.26
55.38 -1.32%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.07.26
20'161.16 -0.42%

Top 5zur Gesamtübersicht

Forbo N
17:30 / 31.07.26
912.00 3.52%
Addex N
17:30 / 31.07.26
0.0420 3.45%
INFICON HLDG N
17:30 / 31.07.26
162.60 3.44%
SNB N
17:30 / 31.07.26
3'050.00 3.39%
medmix N
17:30 / 31.07.26
8.840 2.91%

Flop 5zur Gesamtübersicht

Kardex N
17:30 / 31.07.26
238.00 -6.30%
Coltene N
17:30 / 31.07.26
48.90 -5.96%
DocMorris N
17:30 / 31.07.26
9.820 -5.94%
Interroll N
17:34 / 31.07.26
1'352.00 -5.45%
Curatis Holding N
17:30 / 31.07.26
20.40 -4.67%
NAME INTRADAY KURS +/-%
SLI
17:30 / 31.07.26
2'289.83 -0.54%

Top 5zur Gesamtübersicht

Sika N
17:34 / 31.07.26
181.85 1.11%
ABB N
17:35 / 31.07.26
79.52 1.09%
Kühne + Nagel N
17:33 / 31.07.26
205.70 0.88%
Sonova N
17:30 / 31.07.26
220.00 0.73%
Schindler PS
17:30 / 31.07.26
254.60 0.47%

Flop 5zur Gesamtübersicht

Holcim N
17:34 / 31.07.26
73.34 -2.76%
Galderma Group N
17:31 / 31.07.26
175.75 -2.71%
Sandoz Group N
17:30 / 31.07.26
65.76 -2.38%
Straumann N
17:30 / 31.07.26
99.88 -1.93%
Givaudan N
17:37 / 31.07.26
3'230.00 -1.73%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 31.07.26
3'118.65 -0.86%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 31.07.26
9.150 2.75%
The Swatch Group I
17:30 / 31.07.26
180.30 1.86%
Schindler N
17:31 / 31.07.26
247.50 1.23%
Sonova N
17:30 / 31.07.26
220.00 0.73%
Belimo N
17:30 / 31.07.26
840.00 0.48%

Flop 5zur Gesamtübersicht

Avolta N
17:30 / 31.07.26
48.34 -3.51%
SIG Group N
17:35 / 31.07.26
14.690 -3.04%
Galderma Group N
17:31 / 31.07.26
175.75 -2.71%
Sandoz Group N
17:30 / 31.07.26
65.76 -2.38%
Straumann N
17:30 / 31.07.26
99.88 -1.93%

Management Transaktionen

Titel Typ Mio. Kurs
30.06.26 Cham Swiss Properties AG Kauf 6.95 23.00
30.06.26 Schweiter Technologies AG Kauf 0.15 296.53
30.06.26 Compagnie Financière Tradition SA Verk. 0.30 301.30
30.06.26 Straumann Holding AG Verk. 0.12 106.40
30.06.26 Alpine Select AG Kauf 0.01 9.29
30.06.26 Peach Property Group AG Kauf 0.01 4.30
29.06.26 DSM-Firmenich AG Verk. 1.04 73.76
29.06.26 Metall Zug AG Kauf 0.07 728.09
29.06.26 Stadler Rail AG Verk. 0.07 23.50
29.06.26 DocMorris AG Kauf 0.06 9.03

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