×

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
  • 12.05.2026 - 17:03:00
  • 18'539.23
  • -0.19%
  • -36.20
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swissquote N
17:05:29 / 12.05.26
386.20 0.26% 1.00 386.40 386.80 22'621
Tecan N
17:05:07 / 12.05.26
133.20 1.29% 1.70 132.90 133.30 45'554
Temenos N
17:01:04 / 12.05.26
71.55 -2.32% -1.70 71.60 71.70 35'539
The Swatch Group I
17:05:28 / 12.05.26
207.30 2.67% 5.40 207.10 207.30 65'114
The Swatch Group N
17:03:15 / 12.05.26
41.00 2.76% 1.10 40.90 41.00 54'241
Thurgauer KB N
16:47:53 / 12.05.26
181.00 -3.98% -7.50 180.50 181.50 3'576
Titlisbahnen N
15:20:01 / 12.05.26
52.40 0.00% 0.00 52.40 52.60 37
TX Group N
17:04:07 / 12.05.26
122.00 -0.33% -0.40 121.80 122.20 1'391
UBS N
17:05:01 / 12.05.26
34.73 -0.88% -0.31 34.70 34.71 2'248'500
Valiant N
17:03:10 / 12.05.26
165.60 -0.72% -1.20 165.60 166.00 8'668
Varia US Prop N
16:35:00 / 12.05.26
14.300 0.00% 0.00 14.300 14.500 3'045
VAT N
17:05:01 / 12.05.26
580.80 -3.49% -21.00 580.20 580.80 27'908
Vaudoise Assur. N
17:04:35 / 12.05.26
803.00 -0.74% -6.00 802.00 808.00 1'375
Villars N
11:00:42 / 12.05.26
600.00 1.69% 10.00 590.00 600.00 50
Vontobel N
17:00:38 / 12.05.26
66.80 -0.60% -0.40 66.70 66.80 8'236
VP Bank N
17:05:33 / 12.05.26
83.50 -1.07% -0.90 83.30 83.50 1'369
VZ Holding N
17:00:37 / 12.05.26
143.00 -2.99% -4.40 142.80 143.00 15'736
Walliser KB N
16:44:51 / 12.05.26
158.00 0.00% 0.00 157.50 158.50 1'606
Warteck N
16:13:48 / 12.05.26
2'020.00 -0.49% -10.00 2'000.00 2'020.00 62
Xlife Sciences N
16:33:47 / 12.05.26
21.00 0.00% 0.00 20.90 21.00 281
Ypsomed I
17:04:55 / 12.05.26
301.60 0.80% 2.40 301.00 301.80 12'601
Zehnder N
17:05:04 / 12.05.26
66.20 -1.05% -0.70 65.90 66.20 4'677
Zug Estates N
15:57:07 / 12.05.26
2'260.00 0.44% 10.00 2'250.00 2'270.00 114
Zuger KB N
17:05:37 / 12.05.26
10'450.00 -5.00% -550.00 10'450.00 10'700.00 89
Zurich Insurance N
17:05:39 / 12.05.26
540.00 -1.17% -6.40 539.80 540.20 113'292
The Swatch Group I
207.30
2.67%
Thurgauer KB N
181.00
-3.98%
Titlisbahnen N
52.40
0.00%
TX Group N
122.00
-0.33%
UBS N
34.73
-0.88%
V-Zug N
39.00
-0.38%
Valiant N
165.60
-0.72%
Varia US Prop N
14.30
0.00%
VAT N
580.80
-3.49%
Vaudoise Assur. N
803.00
-0.74%
Vetropack N
19.90
-2.69%
Villars N
600.00
1.69%
Vontobel N
66.80
-0.60%
VP Bank N
83.50
-1.07%
R&S Group Hldg N-A
25.68
-7.49%
VZ Holding N
143.00
-2.99%
Walliser KB N
158.00
0.00%
Warteck N
2'020.00
-0.49%
WISeKey N
12.44
-0.48%
Xlife Sciences N
21.00
0.00%
Ypsomed I
301.60
0.80%
Zehnder N
66.20
-1.05%
Züblin N
50.60
1.20%
Zug Estates N
2'260.00
0.44%
Zuger KB N
10'450.00
-5.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Meier Tobler N
17:01:30 / 12.05.26 		31.90 -18.43% 14.34% -7.13% -12.48% -18.93% -7.54% -40.84%
Montana Aero N
17:04:13 / 12.05.26 		22.40 -18.55% 60.96% 3.46% -10.58% -35.07% 11.17% 45.15%
Lindt N
17:04:25 / 12.05.26 		96'100.00 -18.99% -5.70% -2.34% -11.10% -23.49% -18.83% -15.80%
Bell N
17:02:20 / 12.05.26 		180.40 -19.02% -30.92% -2.38% -10.02% -14.50% -33.31% -36.04%
Adecco N
17:05:29 / 12.05.26 		18.290 -19.64% -16.91% 3.10% -1.51% -13.15% -25.29% -36.35%
SoftwareOne N
17:04:33 / 12.05.26 		7.880 -20.39% 18.11% 11.30% 24.09% 14.79% 17.79% -46.55%
Peach Property N
17:04:57 / 12.05.26 		4.970 -20.83% -44.67% 1.33% -1.78% -15.04% -18.79% -41.93%
Swissquote N
17:05:29 / 12.05.26 		386.20 -20.90% 10.69% 0.05% -8.83% -6.08% -14.18% 103.27%
SHL Telemedicine N
15:10:05 / 12.05.26 		0.9680 -21.19% -64.23% -4.16% -7.81% -10.78% -51.60% -89.55%
Lindt PS
17:05:32 / 12.05.26 		9'250.00 -22.17% -10.43% -1.12% -11.90% -26.00% -24.18% -19.18%
Also N
17:05:14 / 12.05.26 		164.00 -22.70% -25.80% 2.37% 4.46% 22.94% -39.48% -12.25%
Alcon N
17:05:25 / 12.05.26 		49.53 -22.96% -36.61% -14.93% -21.43% -19.98% -37.46% -31.67%
Mikron N
16:55:04 / 12.05.26 		16.400 -23.04% 9.03% 4.13% -4.65% -3.98% 3.02% 31.93%
medmix N
17:04:39 / 12.05.26 		8.560 -23.58% -2.39% 3.51% -4.14% -24.11% -19.25% -52.54%
Arbonia N
16:41:36 / 12.05.26 		4.000 -24.14% -45.53% 1.39% -7.08% -23.22% -35.90% -43.61%
Interroll N
16:51:18 / 12.05.26 		1'650.00 -25.45% -17.75% 3.38% 0.61% -17.09% -18.32% -48.91%
TX Group N
17:04:07 / 12.05.26 		122.00 -25.73% -32.67% -2.24% -4.98% -20.26% -39.60% 18.83%
Bellevue N
16:56:12 / 12.05.26 		7.400 -26.34% -33.87% -3.39% -13.95% -32.73% -17.78% -75.24%
Varia US Prop N
16:35:00 / 12.05.26 		14.300 -26.67% -50.69% -1.72% -8.92% -22.07% -27.41% -64.25%
Kuros Bio N
17:04:26 / 12.05.26 		19.050 -27.77% -7.03% -4.13% -26.28% -24.82% -20.69% 1'317.86%
Bystronic N
17:03:28 / 12.05.26 		186.60 -27.93% -37.23% -4.31% -17.25% -31.77% -33.95% -69.55%
Cosmo Pharma N
17:04:18 / 12.05.26 		75.00 -29.09% 17.11% -1.83% -21.47% -35.90% 41.24% 42.37%
Autoneum N
17:05:39 / 12.05.26 		117.80 -29.59% -1.34% 4.43% 0.34% -7.24% -17.74% -10.84%
Newron Pharma N
17:05:23 / 12.05.26 		14.100 -40.13% 59.55% 7.31% -15.37% -32.86% 72.58% 222.35%
GAM N
17:02:00 / 12.05.26 		0.0708 -50.85% -17.90% -11.50% -21.33% -44.03% -29.55% -80.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swissquote N
17:05:29 / 12.05.26 		386.20 0.26% 396.00
14:37 		378.00
09:09 		509.00
06.01.26 		362.00
23.03.26 		22'621
Tecan N
17:05:07 / 12.05.26 		133.20 1.29% 139.60
10:27 		131.00
09:15 		161.70
13.01.26 		110.60
23.03.26 		45'554
Temenos N
17:01:04 / 12.05.26 		71.55 -2.32% 72.60
09:07 		71.15
13:58 		87.00
15.01.26 		62.15
04.02.26 		35'539
The Swatch Group I
17:05:28 / 12.05.26 		207.30 2.67% 211.80
11:46 		201.00
09:06 		213.80
11.05.26 		161.00
19.03.26 		65'114
The Swatch Group N
17:03:15 / 12.05.26 		41.00 2.76% 41.90
11:45 		39.70
09:16 		42.30
08.05.26 		32.50
29.01.26 		54'241
Thurgauer KB N
16:47:53 / 12.05.26 		181.00 -3.98% 188.00
09:00 		180.00
16:31 		194.00
10.04.26 		162.00
07.01.26 		3'576
Titlisbahnen N
15:20:01 / 12.05.26 		52.40 0.00% 52.40
09:09 		52.20
09:00 		62.00
26.01.26 		47.20
18.03.26 		37
TX Group N
17:04:07 / 12.05.26 		122.00 -0.33% 122.40
16:28 		120.00
09:18 		176.20
15.01.26 		120.00
12.05.26 		1'391
UBS N
17:05:01 / 12.05.26 		34.73 -0.88% 34.97
13:10 		34.39
09:09 		38.39
13.01.26 		28.25
23.03.26 		2'248'500
Valiant N
17:03:10 / 12.05.26 		165.60 -0.72% 167.20
13:52 		164.60
15:48 		184.40
28.04.26 		149.80
09.01.26 		8'668
Varia US Prop N
16:35:00 / 12.05.26 		14.300 0.00% 14.450
11:06 		14.300
10:15 		22.20
08.01.26 		12.350
13.04.26 		3'045
VAT N
17:05:01 / 12.05.26 		580.80 -3.49% 596.60
09:01 		580.60
17:03 		629.60
07.05.26 		401.00
05.01.26 		27'908
Vaudoise Assur. N
17:04:35 / 12.05.26 		803.00 -0.74% 815.00
11:06 		799.00
14:32 		850.00
22.04.26 		701.00
14.01.26 		1'375
Villars N
11:00:42 / 12.05.26 		600.00 1.69% 600.00
11:00 		600.00
11:00 		620.00
05.03.26 		560.00
06.02.26 		50
Vontobel N
17:00:38 / 12.05.26 		66.80 -0.60% 67.60
09:00 		66.60
16:31 		72.60
15.04.26 		62.80
23.03.26 		8'236
VP Bank N
17:05:33 / 12.05.26 		83.50 -1.07% 84.80
09:45 		83.50
17:05 		92.00
22.04.26 		81.60
23.03.26 		1'369
VZ Holding N
17:00:37 / 12.05.26 		143.00 -2.99% 147.40
10:49 		143.00
17:00 		165.80
15.01.26 		139.40
02.03.26 		15'736
Walliser KB N
16:44:51 / 12.05.26 		158.00 0.00% 159.50
13:42 		157.50
09:51 		163.00
13.04.26 		132.50
05.01.26 		1'606
Warteck N
16:13:48 / 12.05.26 		2'020.00 -0.49% 2'030.00
11:03 		2'000.00
10:38 		2'090.00
02.03.26 		1'940.00
05.01.26 		62
Xlife Sciences N
16:33:47 / 12.05.26 		21.00 0.00% 21.60
13:03 		21.00
16:33 		26.80
05.01.26 		19.650
03.02.26 		281
Ypsomed I
17:04:55 / 12.05.26 		301.60 0.80% 302.20
17:04 		295.00
09:07 		356.50
14.01.26 		260.50
02.03.26 		12'601
Zehnder N
17:05:04 / 12.05.26 		66.20 -1.05% 67.00
11:30 		65.80
16:59 		91.30
16.02.26 		63.20
29.04.26 		4'677
Zug Estates N
15:57:07 / 12.05.26 		2'260.00 0.44% 2'280.00
11:23 		2'210.00
09:10 		2'520.00
06.03.26 		2'210.00
20.01.26 		114
Zuger KB N
17:05:37 / 12.05.26 		10'450.00 -5.00% 11'000.00
12:16 		10'450.00
17:05 		11'700.00
24.04.26 		8'760.00
05.01.26 		89
Zurich Insurance N
17:05:39 / 12.05.26 		540.00 -1.17% 544.60
09:50 		537.80
16:18 		606.80
06.01.26 		521.00
09.03.26 		113'292

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:05 / 12.05.26
13'085.54 -0.12%
Eurozone 50
17:20 / 12.05.26
600.06 -1.61%
L&S Dax
17:20 / 12.05.26
23'947.00 -1.38%
S&P 500 (ETF SPY)
17:05 / 12.05.26
733.33 -0.81%
VSMI Vola-Index
17:05 / 12.05.26
18.251 -0.14%
EUR/CHF
17:20 / 12.05.26
0.9168 0.02%
USD/CHF
17:20 / 12.05.26
0.7819 0.50%
Gold 1 Uz
17:20 / 12.05.26
4'660.16 -1.59%
Rohöl Brent
17:20 / 12.05.26
108.10 3.58%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:05 / 12.05.26
13'085.54 -0.12%

Top 5zur Gesamtübersicht

Alcon N
17:05 / 12.05.26
49.53 1.60%
Novartis N
17:05 / 12.05.26
115.30 1.41%
Nestlé N
17:05 / 12.05.26
76.96 1.13%
Kühne + Nagel N
17:05 / 12.05.26
174.40 0.63%
Roche PS
17:04 / 12.05.26
320.70 0.41%

Flop 5zur Gesamtübersicht

Logitech N
17:05 / 12.05.26
80.24 -4.95%
Swiss Re N
17:05 / 12.05.26
119.55 -3.67%
ABB N
17:05 / 12.05.26
81.52 -2.44%
Sika N
17:05 / 12.05.26
139.80 -2.00%
Zurich Insurance N
17:05 / 12.05.26
540.00 -1.17%
NAME INTRADAY KURS +/-%
SPI
17:03 / 12.05.26
18'539.23 -0.19%

Top 5zur Gesamtübersicht

SoftwareOne N
17:04 / 12.05.26
7.880 9.37%
EvoNext Hldgs N
16:19 / 12.05.26
1.040 7.22%
Idorsia N
17:04 / 12.05.26
4.268 6.43%
Mikron N
16:55 / 12.05.26
16.400 4.46%
Relief Therapeutics N
16:51 / 12.05.26
0.3675 4.11%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:04 / 12.05.26
17.650 -8.83%
R&S Group Hldg N-A
17:05 / 12.05.26
25.68 -7.49%
Clariant N
17:04 / 12.05.26
7.310 -6.64%
Lastminute.com N
16:45 / 12.05.26
12.000 -5.88%
Zuger KB N
17:05 / 12.05.26
10'450.00 -5.00%
NAME INTRADAY KURS +/-%
SLI
17:05 / 12.05.26
2'089.47 -0.38%

Top 5zur Gesamtübersicht

Lindt PS
17:05 / 12.05.26
9'245.00 2.49%
Alcon N
17:05 / 12.05.26
49.53 1.60%
Novartis N
17:05 / 12.05.26
115.30 1.41%
Sandoz Group N
17:05 / 12.05.26
67.62 1.23%
Nestlé N
17:05 / 12.05.26
76.96 1.13%

Flop 5zur Gesamtübersicht

Logitech N
17:05 / 12.05.26
80.24 -4.95%
Swiss Re N
17:05 / 12.05.26
119.55 -3.67%
VAT N
17:05 / 12.05.26
580.80 -3.49%
ABB N
17:05 / 12.05.26
81.52 -2.44%
Sika N
17:05 / 12.05.26
139.80 -2.00%
NAME INTRADAY KURS +/-%
SMIM
17:05 / 12.05.26
2'969.23 -0.41%

Top 5zur Gesamtübersicht

The Swatch Group I
17:05 / 12.05.26
207.30 2.67%
Lindt PS
17:05 / 12.05.26
9'245.00 2.49%
Lindt N
17:05 / 12.05.26
96'100.00 1.91%
Sandoz Group N
17:05 / 12.05.26
67.62 1.23%
Galenica N
17:05 / 12.05.26
82.50 0.98%

Flop 5zur Gesamtübersicht

Clariant N
17:04 / 12.05.26
7.310 -6.64%
Georg Fischer N
17:00 / 12.05.26
42.48 -3.76%
Belimo N
17:04 / 12.05.26
728.00 -3.70%
VAT N
17:05 / 12.05.26
580.80 -3.49%
Accelleron N
17:04 / 12.05.26
84.15 -2.60%

Management Transaktionen

Titel Typ Mio. Kurs
30.04.26 Liechtensteinische Landesbank AG Verk. 0.10 95.50
30.04.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 54.00
30.04.26 Zuger Kantonalbank AG Verk. 0.01 11'490.90
30.04.26 Flughafen Zürich AG Kauf 0.02 219.04
30.04.26 Alcon Inc. Kauf 0.09 85'000.00
30.04.26 Novartis AG Verk. 0.80 117.16
30.04.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.02 52.95
30.04.26 Alcon Inc. Kauf 0.19 190'000.00
30.04.26 Helvetia Baloise Holding AG Verk. 0.15 212.00
30.04.26 Alpine Select AG Kauf 0.04 9.00
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026