×

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
  • 21.08.2026 - 10:00:00
  • 20'152.94
  • -0.23%
  • -46.33
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
09:56:32 / 21.08.26
138.95 0.47% 0.65 138.85 138.95 60'035
Swisscom N
09:52:30 / 21.08.26
636.00 0.16% 1.00 635.00 635.50 2'706
Swissquote Grp Rg
10:00:08 / 21.08.26
38.52 -0.26% -0.10 38.50 38.54 54'415
Tecan N
09:59:06 / 21.08.26
194.50 -1.27% -2.50 194.30 194.80 932
Temenos N
10:00:01 / 21.08.26
72.40 -1.70% -1.25 72.30 72.45 4'612
The Swatch Group I
09:57:18 / 21.08.26
188.10 0.21% 0.40 188.20 188.45 5'025
The Swatch Group N
09:57:49 / 21.08.26
37.15 0.41% 0.15 37.10 37.20 4'435
Thurgauer KB N
09:33:05 / 21.08.26
162.00 0.31% 0.50 161.00 161.50 329
Titlisbahnen N
09:01:41 / 21.08.26
51.00 0.00% 0.00 51.00 51.20 69
TX Group N
09:16:28 / 21.08.26
146.60 -0.41% -0.60 146.20 146.80 3
UBS N
09:59:58 / 21.08.26
42.71 -0.02% -0.01 42.71 42.72 442'435
Valiant N
09:59:53 / 21.08.26
146.80 0.27% 0.40 146.40 147.00 873
Varia US Prop N
09:05:01 / 21.08.26
13.200 0.00% 0.00 13.100 13.200 164
VAT N
10:00:01 / 21.08.26
605.20 0.03% 0.20 605.00 605.40 3'266
Vaudoise Assur. N
09:01:41 / 21.08.26
758.00 -0.39% -3.00 760.00 765.00 2
Villars N
05:55:02 / 21.08.26
585.00 -2.50% -15.00 585.00 605.00
Vontobel N
09:51:13 / 21.08.26
89.50 -0.56% -0.50 89.40 89.70 1'317
VP Bank N
09:08:59 / 21.08.26
91.80 -0.43% -0.40 91.60 92.20 162
VZ Holding N
09:58:03 / 21.08.26
172.40 -0.58% -1.00 172.00 172.80 1'536
Walliser KB N
09:36:03 / 21.08.26
158.50 0.32% 0.50 158.00 159.00 39
Warteck N
09:01:41 / 21.08.26
1'915.00 0.26% 5.00 1'900.00 1'915.00 25
Xlife Sciences N
09:24:47 / 21.08.26
15.200 0.66% 0.10 15.200 15.450 1
Ypsomed I
09:58:00 / 21.08.26
405.40 -1.07% -4.40 405.40 407.20 387
Zehnder N
09:53:40 / 21.08.26
72.00 0.00% 0.00 71.70 72.10 901
Zug Estates N
08:59:47 / 21.08.26
2'130.00 -0.47% -10.00 2'130.00 2'150.00
Tecan N
194.50
-1.27%
Temenos N
72.40
-1.70%
The Swatch Group I
188.10
0.21%
The Swatch Group N
37.15
0.41%
Thurgauer KB N
162.00
0.31%
Titlisbahnen N
51.00
0.00%
TX Group N
146.60
-0.41%
UBS N
42.71
-0.02%
V-Zug N
40.90
-0.85%
Valiant N
146.80
0.27%
Varia US Prop N
13.20
0.00%
VAT N
605.20
0.03%
Vaudoise Assur. N
758.00
-0.39%
Vetropack N
18.00
3.93%
Villars N
585.00
-2.50%
Vontobel N
89.50
-0.56%
VP Bank N
91.80
-0.43%
VZ Holding N
172.40
-0.58%
Walliser KB N
158.50
0.32%
Warteck N
1'915.00
0.26%
WISeKey N
10.50
-0.57%
Xlife Sciences N
15.20
0.66%
Ypsomed I
405.40
-1.07%
Zehnder N
72.00
0.00%
Züblin N
49.00
-0.41%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Kuros Bio N
10:00:06 / 21.08.26 		21.78 -18.27% 5.20% -0.55% 10.00% 2.06% -19.09% 1'066.75%
Dätwyler I
09:51:21 / 21.08.26 		133.00 -18.83% -0.30% -2.35% -3.62% -16.14% -3.06% -22.43%
WISeKey N
09:33:36 / 21.08.26 		10.500 -19.51% -45.00% 0.96% -1.32% -26.68% 26.51% 71.71%
Dottikon ES N
09:12:22 / 21.08.26 		280.00 -19.66% 26.70% -0.71% 5.07% -9.68% -4.92% 29.03%
Lindt N
09:45:59 / 21.08.26 		92'600.00 -20.10% -7.00% -3.34% -0.86% -3.04% -21.66% -10.06%
Swissquote Grp Rg
10:00:08 / 21.08.26 		38.52 -20.70% 10.98% 2.61% -5.36% -2.73% -27.25% 113.84%
Mikron N
09:10:42 / 21.08.26 		16.200 -21.08% 11.81% -4.71% -2.11% -5.81% -12.43% 25.78%
medmix N
09:52:35 / 21.08.26 		8.760 -21.09% 0.80% -4.47% 6.96% -3.10% -19.34% -63.80%
Vetropack N
09:57:19 / 21.08.26 		18.000 -21.27% -32.08% -0.77% -1.53% -8.81% -40.10% -60.28%
Lindt PS
09:58:53 / 21.08.26 		9'030.00 -21.57% -9.73% -3.94% -2.17% -2.96% -24.62% -12.09%
BKW N
09:57:52 / 21.08.26 		127.40 -24.94% -15.85% -2.75% -6.39% -13.92% -25.67% -17.28%
Addex N
10:00:04 / 21.08.26 		0.0380 -25.27% -27.62% -3.06% -11.63% -17.39% -33.80% -51.29%
Arbonia N
09:01:00 / 21.08.26 		3.930 -25.29% -46.35% -4.96% 9.32% -3.08% -24.42% -34.01%
Autoneum N
09:15:20 / 21.08.26 		124.80 -25.54% 4.35% -2.65% 14.50% 5.05% -18.64% -7.03%
Peach Property N
09:28:25 / 21.08.26 		4.625 -26.95% -48.94% -7.50% 4.52% -7.50% -31.07% -37.28%
Partners N
09:59:00 / 21.08.26 		709.60 -27.08% -41.76% -2.45% 4.82% -14.22% -37.34% -22.42%
Bellevue N
09:25:05 / 21.08.26 		7.280 -27.33% -34.76% 0.55% 3.12% -2.41% -8.54% -70.52%
Highlight I
09:06:59 / 21.08.26 		5.850 -28.57% -31.51% 0.86% -9.91% -0.85% -34.21% -55.70%
Interroll N
09:25:38 / 21.08.26 		1'480.00 -32.27% -25.28% -4.76% 13.67% -11.27% -37.42% -43.56%
Varia US Prop N
09:05:01 / 21.08.26 		13.200 -32.31% -54.48% -2.94% 1.54% -12.87% -32.13% -65.71%
Xlife Sciences N
09:24:47 / 21.08.26 		15.200 -38.87% -40.55% -6.75% -7.88% -33.91% -26.92% -62.06%
Cosmo Pharma N
09:53:40 / 21.08.26 		57.50 -44.68% -8.63% -2.04% -9.59% -26.28% -0.86% 34.41%
GAM N
08:59:50 / 21.08.26 		0.0780 -46.48% -10.60% -2.00% 15.29% 30.67% -21.99% -75.06%
Newron Pharma N
09:51:26 / 21.08.26 		12.320 -47.25% 40.56% -0.81% 3.70% -9.54% 61.47% 110.37%
Bystronic N
09:47:01 / 21.08.26 		134.00 -50.00% -56.45% -5.10% 6.86% -34.47% -63.73% -76.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
09:56:32 / 21.08.26 		138.95 0.47% 139.10
09:52 		138.10
09:03 		141.90
18.08.26 		114.05
02.06.26 		60'035
Swisscom N
09:52:30 / 21.08.26 		636.00 0.16% 638.50
09:01 		636.00
09:12 		727.00
10.03.26 		570.50
05.01.26 		2'706
Swissquote Grp Rg
10:00:08 / 21.08.26 		38.52 -0.26% 38.80
09:01 		38.30
09:49 		50.90
06.01.26 		36.20
23.03.26 		54'415
Tecan N
09:59:06 / 21.08.26 		194.50 -1.27% 197.40
09:01 		194.10
09:55 		202.00
10.08.26 		110.60
23.03.26 		932
Temenos N
10:00:01 / 21.08.26 		72.40 -1.70% 72.90
09:01 		72.30
09:26 		87.00
15.01.26 		59.20
23.07.26 		4'612
The Swatch Group I
09:57:18 / 21.08.26 		188.10 0.21% 189.90
09:34 		187.40
09:09 		223.10
02.06.26 		161.00
19.03.26 		5'025
The Swatch Group N
09:57:49 / 21.08.26 		37.15 0.41% 37.55
09:01 		36.90
09:07 		43.90
02.06.26 		32.50
29.01.26 		4'435
Thurgauer KB N
09:33:05 / 21.08.26 		162.00 0.31% 162.00
09:01 		161.00
09:16 		194.00
10.04.26 		154.50
07.08.26 		329
Titlisbahnen N
09:01:41 / 21.08.26 		51.00 0.00% 51.00
09:01 		51.00
09:01 		62.00
26.01.26 		47.20
18.03.26 		69
TX Group N
09:16:28 / 21.08.26 		146.60 -0.41% 146.60
09:16 		146.60
09:16 		176.20
15.01.26 		119.80
13.05.26 		3
UBS N
09:59:58 / 21.08.26 		42.71 -0.02% 42.82
09:03 		42.64
09:14 		44.44
15.07.26 		28.25
23.03.26 		442'435
Valiant N
09:59:53 / 21.08.26 		146.80 0.27% 147.20
09:04 		146.40
09:01 		184.40
28.04.26 		143.60
20.08.26 		873
Varia US Prop N
09:05:01 / 21.08.26 		13.200 0.00% 13.200
09:05 		13.200
09:05 		22.20
08.01.26 		12.350
13.04.26 		164
VAT N
10:00:01 / 21.08.26 		605.20 0.03% 608.00
09:27 		602.80
09:05 		727.20
01.07.26 		401.00
05.01.26 		3'266
Vaudoise Assur. N
09:01:41 / 21.08.26 		758.00 -0.39% 758.00
09:01 		758.00
09:01 		850.00
22.04.26 		701.00
14.01.26 		2
Villars N
05:55:02 / 21.08.26 		585.00 -2.50% 620.00
05.03.26 		560.00
06.02.26 		10
Vontobel N
09:51:13 / 21.08.26 		89.50 -0.56% 89.90
09:01 		89.40
09:12 		90.60
17.08.26 		62.80
23.03.26 		1'317
VP Bank N
09:08:59 / 21.08.26 		91.80 -0.43% 91.80
09:01 		91.80
09:01 		97.30
17.07.26 		81.60
23.03.26 		162
VZ Holding N
09:58:03 / 21.08.26 		172.40 -0.58% 173.00
09:01 		172.40
09:39 		179.00
14.08.26 		139.40
02.03.26 		1'536
Walliser KB N
09:36:03 / 21.08.26 		158.50 0.32% 158.50
09:36 		158.00
09:01 		163.50
20.07.26 		132.50
05.01.26 		39
Warteck N
09:01:41 / 21.08.26 		1'915.00 0.26% 1'915.00
09:01 		1'915.00
09:01 		2'090.00
02.03.26 		1'895.00
07.08.26 		25
Xlife Sciences N
09:24:47 / 21.08.26 		15.200 0.66% 15.200
09:24 		15.200
09:24 		26.80
05.01.26 		15.100
13.08.26 		1
Ypsomed I
09:58:00 / 21.08.26 		405.40 -1.07% 409.20
09:01 		405.00
09:51 		418.00
18.08.26 		260.50
02.03.26 		387
Zehnder N
09:53:40 / 21.08.26 		72.00 0.00% 72.10
09:37 		71.80
09:34 		91.30
16.02.26 		59.80
08.07.26 		901
Zug Estates N
08:59:47 / 21.08.26 		2'130.00 -0.47% 2'520.00
06.03.26 		2'060.00
11.06.26 		116

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:00 / 21.08.26
14'329.24 -0.27%
Eurozone 50
10:15 / 21.08.26
659.42 0.23%
L&S Dax
10:15 / 21.08.26
26'046.00 0.35%
S&P 500 (ETF SPY)
02:04 / 21.08.26
762.60 -0.84%
VSMI Vola-Index
10:00 / 21.08.26
13.691 -0.13%
EUR/CHF
10:15 / 21.08.26
0.9357 0.10%
USD/CHF
10:15 / 21.08.26
0.8001 -0.04%
Gold 1 Uz
10:14 / 21.08.26
4'567.67 1.07%
Rohöl Brent
10:15 / 21.08.26
93.50 0.33%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:00 / 21.08.26
14'329.24 -0.27%

Top 5zur Gesamtübersicht

ABB N
09:59 / 21.08.26
80.36 0.95%
Holcim N
09:56 / 21.08.26
70.32 0.92%
Kühne + Nagel N
09:59 / 21.08.26
215.00 0.75%
Swiss Re N
09:56 / 21.08.26
138.95 0.47%
Richemont N
09:59 / 21.08.26
183.80 0.46%

Flop 5zur Gesamtübersicht

Alcon N
10:00 / 21.08.26
58.30 -1.65%
Roche PS
10:00 / 21.08.26
367.10 -1.26%
Partners N
09:59 / 21.08.26
709.60 -0.95%
Novartis N
10:00 / 21.08.26
125.26 -0.85%
Amrize N
10:00 / 21.08.26
36.21 -0.60%
NAME INTRADAY KURS +/-%
SPI
10:00 / 21.08.26
20'152.94 -0.23%

Top 5zur Gesamtübersicht

Highlight I
09:06 / 21.08.26
5.850 17.00%
Pierer Mobility
09:21 / 21.08.26
29.05 5.44%
Siegfried Hldg N
09:59 / 21.08.26
82.05 4.99%
Sensirion N
09:52 / 21.08.26
77.90 4.56%
Vetropack N
09:57 / 21.08.26
18.000 3.93%

Flop 5zur Gesamtübersicht

Addex N
10:00 / 21.08.26
0.0380 -8.21%
Centiel N
10:00 / 21.08.26
6.500 -6.88%
Medartis N
09:57 / 21.08.26
87.00 -3.76%
ARYZTA N
09:59 / 21.08.26
40.95 -3.53%
Kuros Bio N
10:00 / 21.08.26
21.78 -3.03%
NAME INTRADAY KURS +/-%
SLI
10:00 / 21.08.26
2'294.47 -0.21%

Top 5zur Gesamtübersicht

ABB N
09:59 / 21.08.26
80.36 0.95%
Holcim N
09:56 / 21.08.26
70.32 0.92%
Kühne + Nagel N
09:59 / 21.08.26
215.00 0.75%
Helvetia Baloise N
09:58 / 21.08.26
209.60 0.67%
Swiss Re N
09:56 / 21.08.26
138.95 0.47%

Flop 5zur Gesamtübersicht

Straumann N
10:00 / 21.08.26
93.16 -2.98%
Alcon N
10:00 / 21.08.26
58.30 -1.65%
Roche PS
10:00 / 21.08.26
367.10 -1.26%
Partners N
09:59 / 21.08.26
709.60 -0.95%
Novartis N
10:00 / 21.08.26
125.26 -0.85%
NAME INTRADAY KURS +/-%
SMIM
10:00 / 21.08.26
3'137.08 -0.09%

Top 5zur Gesamtübersicht

Belimo N
09:56 / 21.08.26
825.00 1.23%
Accelleron N
10:00 / 21.08.26
75.95 1.13%
PSP N
09:59 / 21.08.26
145.40 0.90%
Georg Fischer N
09:59 / 21.08.26
52.40 0.87%
Helvetia Baloise N
09:58 / 21.08.26
209.60 0.67%

Flop 5zur Gesamtübersicht

Straumann N
10:00 / 21.08.26
93.16 -2.98%
Temenos N
10:00 / 21.08.26
72.30 -1.83%
Roche I
09:59 / 21.08.26
372.60 -0.90%
Galenica N
09:55 / 21.08.26
82.05 -0.79%
Lindt PS
09:58 / 21.08.26
9'030.00 -0.66%

Management Transaktionen

Titel Typ Mio. Kurs
06.08.26 Galderma Group AG Verk. 3.24 180.00
06.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.05 1'576.33
06.08.26 Vontobel Holding AG Verk. 0.41 87.10
06.08.26 Compagnie Financière Tradition SA Verk. 2.79 279.00
05.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.01 465.00
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 ABB Ltd Verk. 0.20 82.12
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
04.08.26 Alpine Select AG Kauf 0.02 10.01
04.08.26 Compagnie Financière Richemont SA Verk. 1.72 193.29
Mr Market

Die Zweifel an Aryzta wachsen

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026