×

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
  • 31.08.2026 - 14:54:00
  • 20'178.77
  • -0.45%
  • -91.80
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
14:56:09 / 31.08.26
141.35 0.14% 0.20 141.30 141.40 181'936
Swisscom N
14:55:46 / 31.08.26
631.00 0.32% 2.00 631.00 631.50 8'692
Swissquote Grp Rg
14:51:40 / 31.08.26
42.14 -0.61% -0.26 42.12 42.16 98'764
Tecan N
14:54:29 / 31.08.26
195.40 0.51% 1.00 195.20 195.60 5'055
Temenos N
14:53:13 / 31.08.26
74.65 -1.06% -0.80 74.60 74.75 22'093
The Swatch Group I
14:51:48 / 31.08.26
188.55 0.77% 1.45 188.50 188.65 6'963
The Swatch Group N
14:37:06 / 31.08.26
37.10 0.95% 0.35 37.05 37.15 5'869
Thurgauer KB N
14:48:53 / 31.08.26
163.00 0.31% 0.50 162.00 163.00 1'255
Titlisbahnen N
14:12:40 / 31.08.26
50.00 -3.10% -1.60 49.80 50.20 890
TX Group N
14:52:10 / 31.08.26
162.60 -1.93% -3.20 162.00 162.80 186
UBS N
14:56:05 / 31.08.26
44.31 -0.49% -0.22 44.31 44.32 950'177
Valiant N
14:50:50 / 31.08.26
150.40 1.21% 1.80 150.40 150.80 5'920
Varia US Prop N
14:11:03 / 31.08.26
12.800 -4.12% -0.55 12.800 12.900 1'505
VAT N
14:55:27 / 31.08.26
601.60 -0.27% -1.60 601.20 601.60 10'896
Vaudoise Assur. N
14:51:48 / 31.08.26
777.00 1.30% 10.00 775.00 778.00 88
Villars N
09:01:16 / 31.08.26
605.00 3.42% 20.00 585.00 605.00 2
Vontobel N
14:52:01 / 31.08.26
92.80 0.00% 0.00 92.70 92.90 21'309
VP Bank N
14:50:59 / 31.08.26
95.00 0.53% 0.50 94.60 95.00 1'282
VZ Holding N
14:51:08 / 31.08.26
178.60 -0.33% -0.60 178.60 179.20 3'207
Walliser KB N
14:22:01 / 31.08.26
162.00 1.25% 2.00 161.00 162.00 2'348
Warteck N
14:33:21 / 31.08.26
1'920.00 -0.52% -10.00 1'920.00 1'925.00 85
Xlife Sciences N
14:53:40 / 31.08.26
12.950 -8.80% -1.25 12.550 12.950 4'589
Ypsomed I
14:51:53 / 31.08.26
395.40 -1.25% -5.00 394.20 396.40 2'912
Zehnder N
14:27:17 / 31.08.26
73.40 0.55% 0.40 73.00 73.40 1'570
Zug Estates N
14:26:49 / 31.08.26
2'220.00 0.00% 0.00 2'210.00 2'230.00 15
195.40
0.51%
74.65
-1.06%
188.55
0.77%
37.10
0.95%
163.00
0.31%
50.00
-3.10%
162.60
-1.93%
44.31
-0.49%
41.80
-0.48%
150.40
1.21%
12.80
-4.12%
601.60
-0.27%
777.00
1.30%
21.70
0.00%
605.00
3.42%
92.80
0.00%
95.00
0.53%
178.60
-0.33%
162.00
1.25%
1'920.00
-0.52%
10.64
0.57%
12.95
-8.80%
395.40
-1.25%
73.40
0.55%
53.20
0.38%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Flughafen Zürich N
14:55:52 / 31.08.26
208.80 -17.32% -4.32% -8.58% -12.71% -8.90% -14.57% 17.63%
Amrize N
14:56:10 / 31.08.26
36.00 -17.60% 0.00% -0.69% -11.92% -12.00% -12.54% 0.00%
Dätwyler I
14:08:53 / 31.08.26
134.00 -18.09% 0.60% 1.36% -3.18% -16.35% -0.45% -28.72%
Medacta N
14:52:55 / 31.08.26
126.40 -19.18% 18.57% -1.86% -4.39% -8.14% -15.28% 1.94%
WISeKey N
14:17:24 / 31.08.26
10.640 -19.36% -44.90% 3.30% -1.48% -18.15% 14.66% 148.94%
ARYZTA N
14:52:13 / 31.08.26
41.85 -20.47% -35.33% -1.06% -20.44% -28.46% -43.25% -26.15%
medmix N
14:51:28 / 31.08.26
8.960 -20.55% 1.48% 3.46% 0.00% 2.99% -17.34% -64.14%
Mikron N
14:34:00 / 31.08.26
16.500 -20.59% 12.50% 2.17% -4.07% -4.07% -10.81% 27.56%
Dottikon ES N
14:23:54 / 31.08.26
273.50 -20.80% 24.89% 0.37% -1.26% -6.34% -4.20% 27.19%
Peach Property N
14:50:58 / 31.08.26
4.835 -21.78% -45.33% 7.21% -0.92% 0.52% -26.63% -43.72%
Lindt N
14:34:30 / 31.08.26
90'700.00 -22.42% -9.70% -3.61% -4.12% -4.02% -24.54% -12.16%
Kuros Bio N
14:56:07 / 31.08.26
20.12 -23.00% -0.89% -4.91% -10.58% 1.36% -19.52% 1'040.70%
Partners N
14:55:30 / 31.08.26
740.80 -23.72% -39.07% 2.95% 6.74% 3.90% -32.44% -19.33%
Autoneum N
11:18:16 / 31.08.26
127.60 -24.34% 6.02% 5.80% -5.06% 10.00% -20.84% 3.47%
Lindt PS
14:48:51 / 31.08.26
8'755.00 -24.81% -13.46% -5.30% -6.06% -4.63% -28.30% -16.52%
BKW N
14:56:01 / 31.08.26
125.30 -25.53% -16.51% 0.72% -6.70% -13.23% -23.60% -20.48%
Interroll N
14:38:05 / 31.08.26
1'618.00 -26.36% -18.76% 6.59% 20.03% 10.82% -26.45% -39.44%
Bellevue N
14:29:18 / 31.08.26
7.140 -29.70% -36.89% -1.38% -0.56% -6.30% -5.56% -71.37%
Varia US Prop N
14:11:03 / 31.08.26
12.800 -31.54% -53.97% -2.29% -0.78% -5.88% -35.35% -65.32%
Xlife Sciences N
14:53:40 / 31.08.26
12.950 -42.51% -44.09% -11.90% -20.80% -43.70% -39.77% -63.59%
Bystronic N
14:44:22 / 31.08.26
151.00 -44.74% -51.87% 11.19% 4.86% -17.85% -59.73% -74.71%
GAM N
14:09:29 / 31.08.26
0.0770 -45.39% -8.78% 1.32% 17.38% 13.91% -23.00% -75.61%
Cosmo Pharma N
14:52:57 / 31.08.26
56.30 -46.20% -11.15% -3.43% -3.60% -20.48% -13.78% 30.11%
Addex N
14:41:20 / 31.08.26
0.0270 -48.01% -49.65% -3.57% -32.50% -37.50% -53.45% -66.04%
Newron Pharma N
14:21:45 / 31.08.26
12.320 -48.18% 38.10% 0.98% 6.21% 0.98% 40.80% 130.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
14:56:09 / 31.08.26
141.35 0.14% 142.00
09:27
141.15
09:03
142.05
28.08.26
114.05
02.06.26
181'936
Swisscom N
14:55:46 / 31.08.26
631.00 0.32% 633.50
09:17
630.00
10:52
727.00
10.03.26
570.50
05.01.26
8'692
Swissquote Grp Rg
14:51:40 / 31.08.26
42.14 -0.61% 42.40
09:08
42.00
11:35
50.90
06.01.26
36.20
23.03.26
98'764
Tecan N
14:54:29 / 31.08.26
195.40 0.51% 195.70
14:20
193.00
11:34
202.00
10.08.26
110.60
23.03.26
5'055
Temenos N
14:53:13 / 31.08.26
74.65 -1.06% 75.55
09:01
74.20
11:07
87.00
15.01.26
59.20
23.07.26
22'093
The Swatch Group I
14:51:48 / 31.08.26
188.55 0.77% 189.45
09:51
186.55
09:01
223.10
02.06.26
161.00
19.03.26
6'963
The Swatch Group N
14:37:06 / 31.08.26
37.10 0.95% 37.25
11:51
36.70
09:01
43.90
02.06.26
32.50
29.01.26
5'869
Thurgauer KB N
14:48:53 / 31.08.26
163.00 0.31% 164.50
11:44
161.50
09:20
194.00
10.04.26
154.50
07.08.26
1'255
Titlisbahnen N
14:12:40 / 31.08.26
50.00 -3.10% 51.80
09:01
49.80
14:06
62.00
26.01.26
47.20
18.03.26
890
TX Group N
14:52:10 / 31.08.26
162.60 -1.93% 165.20
09:01
161.80
14:12
176.20
15.01.26
119.80
13.05.26
186
UBS N
14:56:05 / 31.08.26
44.31 -0.49% 44.50
09:53
44.14
09:01
44.53
28.08.26
28.25
23.03.26
950'177
Valiant N
14:50:50 / 31.08.26
150.40 1.21% 150.80
13:27
148.60
09:45
184.40
28.04.26
143.60
20.08.26
5'920
Varia US Prop N
14:11:03 / 31.08.26
12.800 -4.12% 13.350
09:01
12.800
14:11
22.20
08.01.26
12.350
13.04.26
1'505
VAT N
14:55:27 / 31.08.26
601.60 -0.27% 605.00
14:36
598.60
09:11
727.20
01.07.26
401.00
05.01.26
10'896
Vaudoise Assur. N
14:51:48 / 31.08.26
777.00 1.30% 779.00
09:01
769.00
10:13
850.00
22.04.26
701.00
14.01.26
88
Villars N
09:01:16 / 31.08.26
605.00 3.42% 605.00
09:01
605.00
09:01
620.00
05.03.26
560.00
06.02.26
2
Vontobel N
14:52:01 / 31.08.26
92.80 0.00% 93.10
10:01
92.40
09:53
93.10
31.08.26
62.80
23.03.26
21'309
VP Bank N
14:50:59 / 31.08.26
95.00 0.53% 95.50
11:06
94.10
09:01
97.30
17.07.26
81.60
23.03.26
1'282
VZ Holding N
14:51:08 / 31.08.26
178.60 -0.33% 179.60
11:10
178.00
09:08
182.60
24.08.26
139.40
02.03.26
3'207
Walliser KB N
14:22:01 / 31.08.26
162.00 1.25% 162.50
14:17
160.00
09:01
163.50
20.07.26
132.50
05.01.26
2'348
Warteck N
14:33:21 / 31.08.26
1'920.00 -0.52% 1'925.00
09:01
1'905.00
11:03
2'090.00
02.03.26
1'895.00
07.08.26
85
Xlife Sciences N
14:53:40 / 31.08.26
12.950 -8.80% 14.200
09:01
12.900
14:34
26.80
05.01.26
12.900
31.08.26
4'589
Ypsomed I
14:51:53 / 31.08.26
395.40 -1.25% 398.80
09:01
391.80
10:47
418.00
18.08.26
260.50
02.03.26
2'912
Zehnder N
14:27:17 / 31.08.26
73.40 0.55% 73.50
09:29
72.00
09:01
91.30
16.02.26
59.80
08.07.26
1'570
Zug Estates N
14:26:49 / 31.08.26
2'220.00 0.00% 2'230.00
09:01
2'220.00
09:27
2'520.00
06.03.26
2'060.00
11.06.26
15

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:56 / 31.08.26
14'334.75 -0.45%
Eurozone 50
15:11 / 31.08.26
660.45 -0.36%
L&S Dax
15:11 / 31.08.26
26'378.00 -0.73%
S&P 500 (ETF SPY)
02:04 / 29.08.26
769.35 -0.23%
VSMI Vola-Index
14:56 / 31.08.26
13.369 2.59%
EUR/CHF
15:11 / 31.08.26
0.9375 0.00%
USD/CHF
15:11 / 31.08.26
0.8085 -0.13%
Gold 1 Uz
15:11 / 31.08.26
4'443.57 -0.28%
Rohöl Brent
15:11 / 31.08.26
90.47 3.44%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:56 / 31.08.26
14'334.38 -0.45%

Top 5zur Gesamtübersicht

Swisscom N
14:55 / 31.08.26
631.00 0.32%
Alcon N
14:53 / 31.08.26
58.08 0.31%
Amrize N
14:56 / 31.08.26
36.00 0.28%
Sika N
14:55 / 31.08.26
193.40 0.21%
Logitech N
14:55 / 31.08.26
80.04 0.20%

Flop 5zur Gesamtübersicht

Holcim N
14:55 / 31.08.26
71.76 -1.73%
Partners N
14:55 / 31.08.26
740.80 -1.15%
Roche PS
14:55 / 31.08.26
354.90 -1.06%
Kühne + Nagel N
14:56 / 31.08.26
217.60 -1.05%
ABB N
14:56 / 31.08.26
79.42 -0.85%
NAME INTRADAY KURS +/-%
SPI
14:54 / 31.08.26
20'178.77 -0.45%

Top 5zur Gesamtübersicht

Gurit Hldg N
14:49 / 31.08.26
48.40 13.08%
Komax N
14:50 / 31.08.26
78.10 2.49%
Infracore N
14:00 / 31.08.26
52.00 2.36%
ARYZTA N
14:52 / 31.08.26
41.85 2.07%
Mikron N
14:34 / 31.08.26
16.500 1.85%

Flop 5zur Gesamtübersicht

Xlife Sciences N
14:53 / 31.08.26
12.950 -8.80%
Relief Therapeutics N
14:35 / 31.08.26
0.1792 -7.34%
BioVersys N
14:52 / 31.08.26
25.00 -6.72%
Addex N
14:41 / 31.08.26
0.0270 -6.25%
Kuros Bio N
14:56 / 31.08.26
20.12 -4.91%
NAME INTRADAY KURS +/-%
SLI
14:56 / 31.08.26
2'301.77 -0.44%

Top 5zur Gesamtübersicht

Lindt PS
14:48 / 31.08.26
8'755.00 0.46%
Straumann N
14:52 / 31.08.26
93.50 0.32%
Swisscom N
14:55 / 31.08.26
631.00 0.32%
Alcon N
14:53 / 31.08.26
58.08 0.31%
Amrize N
14:56 / 31.08.26
36.00 0.28%

Flop 5zur Gesamtübersicht

Holcim N
14:55 / 31.08.26
71.76 -1.73%
Galderma Group N
14:55 / 31.08.26
168.55 -1.40%
Sandoz Group N
14:56 / 31.08.26
68.06 -1.22%
Sonova N
14:56 / 31.08.26
231.60 -1.19%
Partners N
14:55 / 31.08.26
740.80 -1.15%
NAME INTRADAY KURS +/-%
SMIM
14:56 / 31.08.26
3'116.56 -0.56%

Top 5zur Gesamtübersicht

Clariant N
14:55 / 31.08.26
10.900 0.93%
Barry Callebaut N
14:51 / 31.08.26
1'117.00 0.90%
Sunrise N
14:53 / 31.08.26
42.78 0.85%
The Swatch Group I
14:51 / 31.08.26
188.55 0.77%
Georg Fischer N
14:50 / 31.08.26
56.35 0.71%

Flop 5zur Gesamtübersicht

Accelleron N
14:53 / 31.08.26
73.50 -4.30%
Galderma Group N
14:55 / 31.08.26
168.55 -1.40%
Belimo N
14:56 / 31.08.26
866.50 -1.37%
Sandoz Group N
14:56 / 31.08.26
68.06 -1.22%
Sonova N
14:56 / 31.08.26
231.60 -1.19%

Management Transaktionen

Titel Typ Mio. Kurs
20.08.26 Swiss Re AG Verk. 0.11 137.27
20.08.26 Lonza Group AG Verk. 0.49 581.19
20.08.26 Sensirion Holding AG Verk. 0.15 74.63
19.08.26 Elma Electronic AG Kauf 0.16 1'317.92
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.12 59.74
19.08.26 Swiss Re AG Verk. 1.20 139.84
19.08.26 CPH Group AG Verk. 0.60 60.00
19.08.26 Autoneum Holding AG Verk. 0.12 125.00
19.08.26 Galenica AG Verk. 0.16 80.63
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.07 13.26

Der Spezialchemiekonzern profitiert von einem wegweisenden Gerichtsentscheid, aber nicht nur. Ausserdem: SMG brilliert vor dem Chefwechsel, für Sunrise könnte sich die Kooperation mit Salt bezahlt machen und Klaus-Michael Kühne hinterlässt ein gut sortiertes Imperium.

26.08.2026