×

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
  • 26.05.2026 - 14:21:00
  • 19'141.68
  • 0.47%
  • 89.56
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
14:21:28 / 26.05.26
671.50 -1.10% -7.50 671.00 672.00 12'307
Swissquote N
14:22:29 / 26.05.26
419.80 2.79% 11.40 419.20 419.80 17'964
Tecan N
14:08:45 / 26.05.26
148.10 -0.87% -1.30 148.00 148.40 6'733
Temenos N
14:18:11 / 26.05.26
66.80 0.00% 0.00 66.70 66.80 10'477
The Swatch Group I
14:21:01 / 26.05.26
203.60 1.95% 3.90 203.50 203.80 18'381
The Swatch Group N
14:14:20 / 26.05.26
40.15 1.77% 0.70 40.15 40.25 16'846
Thurgauer KB N
14:22:25 / 26.05.26
190.50 1.33% 2.50 189.50 191.50 652
Titlisbahnen N
10:07:08 / 26.05.26
52.00 0.39% 0.20 51.80 52.00 31
TX Group N
14:15:54 / 26.05.26
127.20 -0.78% -1.00 126.80 127.40 2'324
UBS N
14:22:31 / 26.05.26
37.59 1.35% 0.50 37.57 37.59 1'995'051
Valiant N
14:06:10 / 26.05.26
158.80 0.63% 1.00 158.80 159.20 7'750
Varia US Prop N
14:00:46 / 26.05.26
12.900 1.57% 0.20 12.650 12.900 1'366
VAT N
14:22:10 / 26.05.26
615.40 -0.29% -1.80 615.00 615.60 13'033
Vaudoise Assur. N
14:20:50 / 26.05.26
781.00 1.03% 8.00 776.00 781.00 167
Villars N
10:42:06 / 26.05.26
590.00 -1.67% -10.00 575.00 600.00 5
Vontobel N
14:16:02 / 26.05.26
70.20 1.59% 1.10 70.20 70.30 12'482
VP Bank N
14:20:47 / 26.05.26
85.80 0.59% 0.50 85.40 85.90 873
VZ Holding N
14:18:17 / 26.05.26
149.20 0.95% 1.40 149.00 149.40 8'558
Walliser KB N
14:02:56 / 26.05.26
156.00 0.32% 0.50 155.50 156.50 814
Warteck N
13:54:06 / 26.05.26
1'935.00 -0.77% -15.00 1'935.00 1'940.00 12
Xlife Sciences N
13:37:33 / 26.05.26
22.00 3.77% 0.80 21.30 22.00 5'761
Ypsomed I
14:20:00 / 26.05.26
340.40 0.12% 0.40 340.00 341.00 16'610
Zehnder N
13:40:16 / 26.05.26
65.40 0.93% 0.60 65.30 65.60 1'029
Zug Estates N
14:21:37 / 26.05.26
2'140.00 -1.83% -40.00 2'130.00 2'140.00 263
Zuger KB N
14:03:13 / 26.05.26
10'400.00 -0.48% -50.00 10'350.00 10'500.00 13
40.15
1.77%
203.60
1.95%
190.50
1.33%
52.00
0.39%
127.20
-0.78%
37.59
1.35%
39.45
-0.75%
158.80
0.63%
12.90
1.57%
615.40
-0.29%
781.00
1.03%
19.58
-0.20%
590.00
-1.67%
70.20
1.59%
85.80
0.59%
26.52
2.95%
149.20
0.95%
156.00
0.32%
1'935.00
-0.77%
16.24
2.14%
22.00
3.77%
340.40
0.12%
65.40
0.93%
50.60
-1.94%
2'140.00
-1.83%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Geberit N
14:21:41 / 26.05.26
506.00 -18.40% -1.75% 2.45% -5.31% -17.46% -16.53% 4.14%
Lindt PS
14:08:45 / 26.05.26
9'305.00 -18.64% -6.36% -0.59% -2.72% -23.98% -29.35% -12.85%
Also N
14:13:46 / 26.05.26
175.80 -18.70% -21.96% 1.38% 12.84% 4.64% -32.77% -5.21%
Meier Tobler N
13:44:00 / 26.05.26
32.40 -19.70% 12.57% 0.62% -7.30% -7.82% -13.60% -36.53%
Mikron N
13:55:39 / 26.05.26
16.450 -19.85% 13.54% 0.30% -1.50% -4.03% -1.50% 40.95%
Georg Fischer N
14:15:26 / 26.05.26
43.58 -20.11% -37.63% 4.31% 2.40% -3.20% -32.49% -29.86%
Bell N
14:18:54 / 26.05.26
178.40 -20.27% -31.98% -1.44% -7.18% -15.45% -32.17% -33.51%
Peach Property N
14:17:34 / 26.05.26
5.000 -20.51% -44.44% 2.56% -5.30% -13.64% -19.35% -40.14%
Zehnder N
13:40:16 / 26.05.26
65.40 -20.78% 43.36% 1.24% -0.91% -16.58% 1.87% -8.47%
Kuros Bio N
14:17:31 / 26.05.26
21.94 -20.82% 1.92% 6.40% 0.09% -17.21% -12.59% 1'573.85%
medmix N
13:55:46 / 26.05.26
8.950 -21.35% 0.45% 3.83% 4.92% -3.97% -10.68% -54.43%
Montana Aero N
14:18:12 / 26.05.26
22.45 -21.91% 54.33% 1.35% 6.65% -25.54% 17.54% 50.34%
TX Group N
14:15:54 / 26.05.26
127.20 -22.21% -29.48% 0.95% 1.44% -17.40% -37.65% 28.46%
SMGH N
14:19:07 / 26.05.26
29.10 -22.42% 0.00% -4.59% 2.83% -0.68% 0.00% 0.00%
Implenia N
14:18:37 / 26.05.26
61.50 -22.61% 92.83% 4.06% -1.44% -12.27% 22.02% 28.70%
Arbonia N
13:48:44 / 26.05.26
3.970 -23.95% -45.39% 0.51% -6.37% -9.57% -34.92% -40.84%
Cosmo Pharma N
14:16:15 / 26.05.26
78.70 -25.76% 22.61% 1.55% -9.44% -28.19% 43.09% 56.51%
Bellevue N
14:00:13 / 26.05.26
7.580 -26.53% -34.04% 5.28% -4.29% -8.89% -22.49% -74.46%
Interroll N
14:08:46 / 26.05.26
1'598.00 -27.09% -19.56% 1.40% -3.15% -13.53% -19.54% -44.97%
Bystronic N
14:00:41 / 26.05.26
197.60 -27.78% -37.10% 8.21% 2.70% -18.18% -39.11% -69.24%
Autoneum N
14:16:39 / 26.05.26
118.20 -30.79% -3.01% 2.96% 0.17% -2.48% -18.71% -11.47%
Adecco N
14:22:25 / 26.05.26
16.000 -32.66% -30.37% 2.96% -9.45% -21.57% -31.15% -44.53%
Varia US Prop N
14:00:46 / 26.05.26
12.900 -34.87% -56.21% -6.86% -14.57% -29.12% -28.33% -65.77%
Newron Pharma N
13:57:22 / 26.05.26
14.060 -41.13% 56.87% -1.13% -6.76% -23.75% 86.23% 216.93%
GAM N
13:22:38 / 26.05.26
0.0658 -53.72% -22.69% -3.24% -17.75% -45.84% -35.17% -82.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
14:21:28 / 26.05.26
671.50 -1.10% 681.50
09:12
670.50
13:39
727.00
10.03.26
570.50
05.01.26
12'307
Swissquote N
14:22:29 / 26.05.26
419.80 2.79% 422.00
09:06
413.60
09:14
509.00
06.01.26
362.00
23.03.26
17'964
Tecan N
14:08:45 / 26.05.26
148.10 -0.87% 150.10
09:02
146.80
10:59
161.70
13.01.26
110.60
23.03.26
6'733
Temenos N
14:18:11 / 26.05.26
66.80 0.00% 67.95
09:01
66.50
09:33
87.00
15.01.26
62.15
04.02.26
10'477
The Swatch Group I
14:21:01 / 26.05.26
203.60 1.95% 204.00
13:22
200.80
09:06
213.80
11.05.26
161.00
19.03.26
18'381
The Swatch Group N
14:14:20 / 26.05.26
40.15 1.77% 40.20
09:13
39.75
09:31
42.30
08.05.26
32.50
29.01.26
16'846
Thurgauer KB N
14:22:25 / 26.05.26
190.50 1.33% 191.50
11:30
187.00
09:01
194.00
10.04.26
162.00
07.01.26
652
Titlisbahnen N
10:07:08 / 26.05.26
52.00 0.39% 52.00
09:01
52.00
09:01
62.00
26.01.26
47.20
18.03.26
31
TX Group N
14:15:54 / 26.05.26
127.20 -0.78% 129.20
09:44
127.00
14:15
176.20
15.01.26
119.80
13.05.26
2'324
UBS N
14:22:31 / 26.05.26
37.59 1.35% 37.75
09:03
37.42
09:22
38.39
13.01.26
28.25
23.03.26
1'995'051
Valiant N
14:06:10 / 26.05.26
158.80 0.63% 161.40
09:58
158.80
12:50
184.40
28.04.26
149.80
09.01.26
7'750
Varia US Prop N
14:00:46 / 26.05.26
12.900 1.57% 12.900
14:00
12.500
09:01
22.20
08.01.26
12.350
13.04.26
1'366
VAT N
14:22:10 / 26.05.26
615.40 -0.29% 623.20
09:01
610.60
11:00
629.60
07.05.26
401.00
05.01.26
13'033
Vaudoise Assur. N
14:20:50 / 26.05.26
781.00 1.03% 784.00
12:08
774.00
09:37
850.00
22.04.26
701.00
14.01.26
167
Villars N
10:42:06 / 26.05.26
590.00 -1.67% 590.00
10:42
590.00
10:42
620.00
05.03.26
560.00
06.02.26
5
Vontobel N
14:16:02 / 26.05.26
70.20 1.59% 70.60
10:02
69.40
09:02
72.60
15.04.26
62.80
23.03.26
12'482
VP Bank N
14:20:47 / 26.05.26
85.80 0.59% 85.90
10:16
84.80
09:59
92.00
22.04.26
81.60
23.03.26
873
VZ Holding N
14:18:17 / 26.05.26
149.20 0.95% 149.20
10:21
147.60
12:41
165.80
15.01.26
139.40
02.03.26
8'558
Walliser KB N
14:02:56 / 26.05.26
156.00 0.32% 156.50
10:19
155.00
09:59
163.00
13.04.26
132.50
05.01.26
814
Warteck N
13:54:06 / 26.05.26
1'935.00 -0.77% 1'940.00
10:05
1'935.00
13:54
2'090.00
02.03.26
1'925.00
22.05.26
12
Xlife Sciences N
13:37:33 / 26.05.26
22.00 3.77% 22.00
12:08
21.50
09:01
26.80
05.01.26
19.650
03.02.26
5'761
Ypsomed I
14:20:00 / 26.05.26
340.40 0.12% 344.20
13:22
326.20
09:08
356.50
14.01.26
260.50
02.03.26
16'610
Zehnder N
13:40:16 / 26.05.26
65.40 0.93% 66.50
09:16
65.00
13:40
91.30
16.02.26
63.20
29.04.26
1'029
Zug Estates N
14:21:37 / 26.05.26
2'140.00 -1.83% 2'170.00
10:27
2'140.00
11:13
2'520.00
06.03.26
2'140.00
26.05.26
263
Zuger KB N
14:03:13 / 26.05.26
10'400.00 -0.48% 10'650.00
09:01
10'350.00
12:28
11'700.00
24.04.26
8'760.00
05.01.26
13

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:22 / 26.05.26
13'565.87 0.46%
Eurozone 50
14:37 / 26.05.26
631.67 -0.59%
L&S Dax
14:37 / 26.05.26
25'268.50 -0.51%
S&P 500 (ETF SPY)
02:04 / 23.05.26
745.64 0.39%
VSMI Vola-Index
14:22 / 26.05.26
16.337 -2.60%
EUR/CHF
14:37 / 26.05.26
0.9135 0.22%
USD/CHF
14:37 / 26.05.26
0.7851 0.28%
Gold 1 Uz
14:37 / 26.05.26
4'506.28 -1.42%
Rohöl Brent
14:37 / 26.05.26
96.29 2.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:22 / 26.05.26
13'565.87 0.46%

Top 5zur Gesamtübersicht

Holcim N
14:22 / 26.05.26
75.72 2.55%
Sika N
14:20 / 26.05.26
149.55 1.73%
UBS N
14:22 / 26.05.26
37.59 1.35%
Swiss Life N
14:22 / 26.05.26
871.00 1.28%
Amrize N
14:20 / 26.05.26
39.50 1.20%

Flop 5zur Gesamtübersicht

Swisscom N
14:21 / 26.05.26
671.50 -1.10%
Roche PS
14:21 / 26.05.26
332.90 -0.48%
Novartis N
14:22 / 26.05.26
119.00 -0.39%
Givaudan N
14:21 / 26.05.26
2'871.00 -0.38%
Geberit N
14:21 / 26.05.26
506.00 0.08%
NAME INTRADAY KURS +/-%
SPI
14:21 / 26.05.26
19'141.68 0.47%

Top 5zur Gesamtübersicht

LEM N
14:19 / 26.05.26
416.50 26.98%
ARYZTA N
14:21 / 26.05.26
59.80 9.52%
Pierer Mobility
13:34 / 26.05.26
18.980 5.09%
Julius Bär N
14:22 / 26.05.26
66.04 4.20%
Implenia N
14:18 / 26.05.26
61.50 3.89%

Flop 5zur Gesamtübersicht

ams-OSRAM I
14:16 / 26.05.26
21.90 -4.78%
Aevis Victoria N
13:15 / 26.05.26
12.900 -4.44%
Kudelski I
13:55 / 26.05.26
1.205 -3.60%
CF Tradition I
14:11 / 26.05.26
279.50 -3.45%
GAM N
13:22 / 26.05.26
0.0658 -2.95%
NAME INTRADAY KURS +/-%
SLI
14:22 / 26.05.26
2'157.89 0.60%

Top 5zur Gesamtübersicht

Julius Bär N
14:22 / 26.05.26
66.04 4.20%
Holcim N
14:22 / 26.05.26
75.72 2.55%
Sika N
14:20 / 26.05.26
149.55 1.73%
UBS N
14:22 / 26.05.26
37.59 1.35%
Helvetia Baloise N
14:21 / 26.05.26
215.60 1.32%

Flop 5zur Gesamtübersicht

Lindt PS
14:08 / 26.05.26
9'305.00 -1.33%
Swisscom N
14:21 / 26.05.26
671.50 -1.10%
Straumann N
14:22 / 26.05.26
89.44 -0.51%
Roche PS
14:21 / 26.05.26
332.90 -0.48%
Sonova N
14:20 / 26.05.26
208.20 -0.48%
NAME INTRADAY KURS +/-%
SMIM
14:22 / 26.05.26
3'001.22 0.47%

Top 5zur Gesamtübersicht

Julius Bär N
14:22 / 26.05.26
66.04 4.20%
Swissquote N
14:22 / 26.05.26
419.80 2.79%
Adecco N
14:22 / 26.05.26
16.000 2.76%
Avolta N
14:21 / 26.05.26
47.46 2.68%
DocMorris N
14:18 / 26.05.26
6.815 2.56%

Flop 5zur Gesamtübersicht

Lindt PS
14:08 / 26.05.26
9'305.00 -1.33%
Lindt N
14:00 / 26.05.26
95'600.00 -0.83%
Roche I
14:18 / 26.05.26
337.40 -0.59%
Sunrise N
14:19 / 26.05.26
42.62 -0.51%
Straumann N
14:22 / 26.05.26
89.44 -0.51%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 Cosmo N.V. Verk. 0.15 5.10
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
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Lonza Group AG Kauf 0.23 490.58

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