×

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
  • 21.10.2026 - 14:06:00
  • 20'444.95
  • 0.22%
  • 45.87
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
14:04:44 / 21.10.26
668.50 -0.15% -1.00 668.00 668.50 7'910
Swissquote Grp Rg
14:07:10 / 21.10.26
35.94 2.28% 0.80 35.92 35.96 116'971
Tecan N
14:05:57 / 21.10.26
243.60 -0.16% -0.40 243.20 243.80 12'948
Temenos N
14:01:54 / 21.10.26
73.20 0.76% 0.55 73.15 73.25 14'979
The Swatch Group I
14:05:50 / 21.10.26
184.45 -0.40% -0.75 184.35 184.55 12'155
The Swatch Group N
13:48:02 / 21.10.26
35.45 0.14% 0.05 35.35 35.50 5'971
Thurgauer KB N
13:32:44 / 21.10.26
160.00 0.95% 1.50 160.00 160.50 227
Titlisbahnen N
10:51:38 / 21.10.26
49.00 0.00% 0.00 49.00 49.20 348
TX Group N
14:00:58 / 21.10.26
184.00 -1.39% -2.60 183.40 184.60 1'083
UBS N
14:07:04 / 21.10.26
39.19 0.23% 0.09 39.18 39.19 1'061'158
Valiant N
13:58:40 / 21.10.26
149.40 0.54% 0.80 149.00 149.40 1'619
Varia US Prop N
13:43:10 / 21.10.26
11.650 -0.43% -0.05 11.650 11.800 66
VAT N
14:05:57 / 21.10.26
614.00 2.23% 13.40 613.60 614.20 17'258
Vaudoise Assur. N
13:50:49 / 21.10.26
740.00 0.27% 2.00 738.00 742.00 216
Villars N
11:04:31 / 21.10.26
580.00 -2.52% -15.00 580.00 595.00 86
Vontobel N
14:02:08 / 21.10.26
89.60 0.79% 0.70 89.50 89.60 6'286
VP Bank N
12:46:06 / 21.10.26
92.90 0.54% 0.50 92.70 93.10 1'021
VZ Holding N
13:54:44 / 21.10.26
163.00 -0.12% -0.20 162.60 163.00 1'281
Walliser KB N
14:02:32 / 21.10.26
168.50 0.00% 0.00 167.50 168.50 462
Warteck N
08:00:01 / 21.10.26
1'905.00 -1.04% -20.00 1'905.00 1'915.00
WISeQey Rg
14:02:49 / 21.10.26
7.948 2.42% 0.19 7.551 7.948 11'928
Xlife Sciences N
09:01:08 / 21.10.26
9.080 0.22% 0.02 9.040 9.100 175
Ypsomed I
13:50:20 / 21.10.26
380.20 0.64% 2.40 379.60 380.60 3'859
Zehnder N
13:34:01 / 21.10.26
72.50 -0.14% -0.10 72.60 73.00 1'374
Zug Estates N
14:02:36 / 21.10.26
2'170.00 -3.56% -80.00 2'170.00 2'180.00 605
Tecan N
243.60
-0.16%
Temenos N
73.20
0.76%
The Swatch Group I
184.45
-0.40%
The Swatch Group N
35.45
0.14%
Thurgauer KB N
160.00
0.95%
Titlisbahnen N
49.00
0.00%
TX Group N
184.00
-1.39%
UBS N
39.19
0.23%
V-Zug N
40.75
0.12%
Valiant N
149.40
0.54%
Varia US Prop N
11.65
-0.43%
VAT N
614.00
2.23%
Vaudoise Assur. N
740.00
0.27%
Vetropack N
18.58
0.22%
Villars N
580.00
-2.52%
Vontobel N
89.60
0.79%
VP Bank N
92.90
0.54%
VZ Holding N
163.00
-0.12%
Walliser KB N
168.50
0.00%
Warteck N
1'905.00
-1.04%
WISeQey Rg
7.95
2.42%
Xlife Sciences N
9.08
0.22%
Ypsomed I
380.20
0.64%
Zehnder N
72.50
-0.14%
Züblin N
49.00
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Rieter N
13:11:07 / 21.10.26 		2.425 -23.08% -94.67% 0.83% -1.02% -20.23% -25.73% -73.88%
Peach Property N
13:20:36 / 21.10.26 		4.735 -24.80% -47.44% -0.32% -3.37% -5.11% -25.55% -42.61%
Mikron N
09:12:33 / 21.10.26 		15.350 -25.25% 5.90% -1.29% -5.83% -8.90% -24.94% 16.41%
Lindt N
12:26:14 / 21.10.26 		87'200.00 -25.26% -13.00% 6.86% -2.35% -10.01% -33.54% -10.12%
Medacta N
14:06:07 / 21.10.26 		116.20 -25.70% 9.01% 1.57% 1.93% -15.67% -22.43% 9.62%
Autoneum N
12:35:17 / 21.10.26 		123.40 -26.13% 3.51% 0.16% -0.80% -8.73% -21.80% 19.27%
Amrize N
14:04:01 / 21.10.26 		32.16 -26.60% 0.00% 6.67% 2.29% -20.73% -16.94% 0.00%
Lindt PS
14:05:41 / 21.10.26 		8'440.00 -26.92% -15.89% 7.65% -1.86% -11.67% -36.45% -13.35%
Swissquote Grp Rg
14:07:10 / 21.10.26 		35.94 -27.84% 0.98% 2.16% -8.32% -17.00% -25.56% 118.94%
Highlight I
08:35:01 / 21.10.26 		4.500 -28.86% -31.78% 14.75% 3.75% -10.27% -31.31% -62.27%
BKW N
13:57:25 / 21.10.26 		119.90 -28.92% -20.31% 0.08% -0.99% -10.86% -33.76% -21.09%
Lastminute.com N
13:09:16 / 21.10.26 		9.280 -29.38% -43.47% 2.43% -5.88% -32.75% -34.65% -57.10%
Kuros Bio N
14:05:00 / 21.10.26 		19.480 -31.84% -12.27% 3.67% 10.93% -17.25% -38.97% 652.21%
Bellevue N
14:03:56 / 21.10.26 		6.720 -34.46% -41.16% -0.88% -4.55% -6.41% -22.22% -64.41%
Interroll N
13:22:20 / 21.10.26 		1'424.00 -35.27% -28.59% -1.52% -1.66% 1.42% -39.92% -37.95%
Partners N
14:03:59 / 21.10.26 		607.40 -37.76% -50.29% 1.71% -2.72% -11.12% -38.40% -35.66%
Varia US Prop N
13:43:10 / 21.10.26 		11.650 -40.00% -59.66% -0.85% -3.72% -11.41% -39.48% -70.15%
Bystronic N
14:06:45 / 21.10.26 		150.20 -44.89% -52.00% 13.44% 9.64% 6.83% -46.45% -67.40%
Cosmo Pharma N
14:00:21 / 21.10.26 		53.00 -49.71% -16.95% 7.07% -9.09% -13.96% -22.74% 51.14%
GAM N
13:38:09 / 21.10.26 		0.0698 -55.90% -26.34% 4.18% 0.87% 8.39% -56.91% -80.33%
Addex N
09:01:01 / 21.10.26 		0.0208 -62.45% -63.64% -1.89% -12.61% -49.51% -65.90% -64.14%
Xlife Sciences N
09:01:08 / 21.10.26 		9.080 -63.32% -64.33% -3.20% -26.18% -45.63% -55.71% -77.29%
Newron Pharma N
14:01:53 / 21.10.26 		8.490 -64.36% -5.03% 6.66% -24.47% -26.43% -40.13% 78.20%
Relief Therapeutics N
13:03:30 / 21.10.26 		0.1508 -92.16% -96.46% 1.75% 5.60% -22.19% -94.56% -92.87%
DSM Firmenich N
14:04:40 / 21.10.26 		99.65 0.00% 0.00% 2.52% 10.72% 27.51% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
14:04:44 / 21.10.26 		668.50 -0.15% 668.50
13:37 		661.50
09:46 		727.00
10.03.26 		570.50
05.01.26 		7'910
Swissquote Grp Rg
14:07:10 / 21.10.26 		35.94 2.28% 36.10
11:34 		34.98
09:03 		50.90
06.01.26 		33.36
07.10.26 		116'971
Tecan N
14:05:57 / 21.10.26 		243.60 -0.16% 249.60
12:04 		243.00
09:48 		256.80
06.10.26 		110.60
23.03.26 		12'948
Temenos N
14:01:54 / 21.10.26 		73.20 0.76% 73.35
11:14 		72.10
09:10 		87.00
15.01.26 		59.20
23.07.26 		14'979
The Swatch Group I
14:05:50 / 21.10.26 		184.45 -0.40% 185.40
11:35 		183.50
09:07 		223.10
02.06.26 		161.00
19.03.26 		12'155
The Swatch Group N
13:48:02 / 21.10.26 		35.45 0.14% 35.55
11:20 		35.10
09:18 		43.90
02.06.26 		32.50
29.01.26 		5'971
Thurgauer KB N
13:32:44 / 21.10.26 		160.00 0.95% 160.50
11:13 		159.50
11:03 		194.00
10.04.26 		153.50
07.10.26 		227
Titlisbahnen N
10:51:38 / 21.10.26 		49.00 0.00% 49.20
09:01 		49.00
09:13 		62.00
26.01.26 		47.20
18.03.26 		348
TX Group N
14:00:58 / 21.10.26 		184.00 -1.39% 186.60
11:13 		182.60
09:28 		189.20
16.10.26 		119.80
13.05.26 		1'083
UBS N
14:07:04 / 21.10.26 		39.19 0.23% 39.23
14:00 		38.84
09:11 		45.04
08.09.26 		28.25
23.03.26 		1'061'158
Valiant N
13:58:40 / 21.10.26 		149.40 0.54% 150.00
09:52 		148.40
09:07 		184.40
28.04.26 		143.60
20.08.26 		1'619
Varia US Prop N
13:43:10 / 21.10.26 		11.650 -0.43% 11.700
12:09 		11.650
13:43 		22.20
08.01.26 		11.550
19.10.26 		66
VAT N
14:05:57 / 21.10.26 		614.00 2.23% 615.00
14:01 		603.40
10:57 		727.20
01.07.26 		401.00
05.01.26 		17'258
Vaudoise Assur. N
13:50:49 / 21.10.26 		740.00 0.27% 748.00
12:23 		724.00
09:16 		850.00
22.04.26 		701.00
14.01.26 		216
Villars N
11:04:31 / 21.10.26 		580.00 -2.52% 585.00
11:04 		580.00
11:04 		620.00
05.03.26 		560.00
06.02.26 		86
Vontobel N
14:02:08 / 21.10.26 		89.60 0.79% 89.60
11:22 		88.70
09:26 		94.70
22.09.26 		62.80
23.03.26 		6'286
VP Bank N
12:46:06 / 21.10.26 		92.90 0.54% 93.70
09:01 		92.00
09:18 		98.10
18.09.26 		81.60
23.03.26 		1'021
VZ Holding N
13:54:44 / 21.10.26 		163.00 -0.12% 163.80
11:35 		162.40
11:01 		182.60
24.08.26 		139.40
02.03.26 		1'281
Walliser KB N
14:02:32 / 21.10.26 		168.50 0.00% 168.50
11:03 		166.50
09:20 		169.50
15.10.26 		132.50
05.01.26 		462
Warteck N
08:00:01 / 21.10.26 		1'905.00 -1.04% 2'090.00
02.03.26 		1'895.00
07.08.26 		51
WISeQey Rg
14:02:49 / 21.10.26 		7.948 2.42% 8.000
09:01 		7.300
10:27 		13.500
05.10.26 		6.620
13.10.26 		11'928
Xlife Sciences N
09:01:08 / 21.10.26 		9.080 0.22% 9.100
09:01 		9.080
09:01 		26.80
05.01.26 		9.000
19.10.26 		175
Ypsomed I
13:50:20 / 21.10.26 		380.20 0.64% 382.80
12:25 		376.20
09:51 		418.00
18.08.26 		260.50
02.03.26 		3'859
Zehnder N
13:34:01 / 21.10.26 		72.50 -0.14% 72.80
10:12 		71.30
09:01 		91.30
16.02.26 		59.80
08.07.26 		1'374
Zug Estates N
14:02:36 / 21.10.26 		2'170.00 -3.56% 2'180.00
09:41 		2'150.00
09:16 		2'520.00
06.03.26 		2'060.00
11.06.26 		605

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:07 / 21.10.26
14'494.24 0.11%
Eurozone 50
14:22 / 21.10.26
631.06 0.98%
L&S Dax
14:22 / 21.10.26
25'531.00 0.39%
S&P 500 (ETF SPY)
02:04 / 21.10.26
769.05 0.34%
VSMI Vola-Index
14:07 / 21.10.26
15.717 -0.98%
EUR/CHF
14:22 / 21.10.26
0.9254 -0.18%
USD/CHF
14:22 / 21.10.26
0.8239 -0.14%
Gold 1 Uz
14:22 / 21.10.26
4'135.98 0.27%
Rohöl Brent
14:22 / 21.10.26
108.97 -0.11%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:07 / 21.10.26
14'494.41 0.11%

Top 5zur Gesamtübersicht

Logitech N
14:06 / 21.10.26
90.28 1.46%
Sandoz Group N
14:07 / 21.10.26
78.04 1.19%
ABB N
14:07 / 21.10.26
71.46 0.70%
Swiss Life N
14:06 / 21.10.26
935.60 0.67%
Amrize N
14:04 / 21.10.26
32.16 0.56%

Flop 5zur Gesamtübersicht

Lonza N
14:07 / 21.10.26
617.00 -1.28%
Partners N
14:03 / 21.10.26
607.40 -0.65%
Givaudan N
14:05 / 21.10.26
3'944.00 -0.40%
Alcon N
14:06 / 21.10.26
55.60 -0.29%
Swiss Re N
14:07 / 21.10.26
151.95 -0.20%
NAME INTRADAY KURS +/-%
SPI
14:06 / 21.10.26
20'444.95 0.22%

Top 5zur Gesamtübersicht

Adecco N
14:04 / 21.10.26
23.24 10.04%
GAM N
13:38 / 21.10.26
0.0698 8.05%
EvoNext Hldgs N
12:22 / 21.10.26
2.400 4.35%
Comet N
14:00 / 21.10.26
358.40 4.31%
LEM N
13:50 / 21.10.26
647.00 4.19%

Flop 5zur Gesamtübersicht

Schlatter N
13:10 / 21.10.26
20.00 -4.76%
Pierer Mobility
13:55 / 21.10.26
31.60 -4.24%
Zug Estates N
14:02 / 21.10.26
2'170.00 -3.56%
Forbo N
13:42 / 21.10.26
921.00 -3.26%
Bachem N-B-
14:06 / 21.10.26
83.55 -2.85%
NAME INTRADAY KURS +/-%
SLI
14:07 / 21.10.26
2'320.69 0.19%

Top 5zur Gesamtübersicht

VAT N
14:05 / 21.10.26
614.00 2.23%
Straumann N
14:06 / 21.10.26
95.68 2.16%
Logitech N
14:06 / 21.10.26
90.28 1.46%
Sandoz Group N
14:07 / 21.10.26
78.04 1.19%
Helvetia Baloise N
14:02 / 21.10.26
217.00 1.12%

Flop 5zur Gesamtübersicht

Lonza N
14:07 / 21.10.26
617.00 -1.28%
Partners N
14:03 / 21.10.26
607.40 -0.65%
Sonova N
14:06 / 21.10.26
276.80 -0.65%
Givaudan N
14:05 / 21.10.26
3'944.00 -0.40%
Kühne + Nagel N
14:05 / 21.10.26
229.20 -0.39%
NAME INTRADAY KURS +/-%
SMIM
14:07 / 21.10.26
3'164.87 0.81%

Top 5zur Gesamtübersicht

Adecco N
14:04 / 21.10.26
23.24 10.04%
Belimo N
14:02 / 21.10.26
784.00 3.91%
Swissquote Grp Rg
14:07 / 21.10.26
35.94 2.28%
VAT N
14:05 / 21.10.26
614.00 2.23%
Accelleron N
14:06 / 21.10.26
68.00 2.18%

Flop 5zur Gesamtübersicht

Sonova N
14:06 / 21.10.26
276.80 -0.65%
The Swatch Group I
14:05 / 21.10.26
184.45 -0.40%
Kühne + Nagel N
14:05 / 21.10.26
229.20 -0.39%
Lindt PS
14:05 / 21.10.26
8'440.00 -0.35%
Flughafen Zürich N
14:03 / 21.10.26
197.80 -0.35%

Management Transaktionen

Titel Typ Mio. Kurs
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.05 92.90
30.09.26 C Capital Holdings AG Kauf 0.10 0.40
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.90
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.90
30.09.26 DSM-Firmenich AG 0.00 0.00
30.09.26 DSM-Firmenich AG Verk. 0.03 92.63
Mr Market

Lindt & Sprüngli braucht einen richtigen Neuanfang

Der Schokoladenhersteller entlässt nach schwierigen Monaten CEO Adalbert Lechner. Damit ist es nicht getan. Zudem: DKSH verstärkt sich, bei Sulzer läuft es wie geschmiert, Lonza strebt weiter nach oben, H+S überrascht mit der Industriesparte und Temenos muss liefern.

20.10.2026