×

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
  • 25.09.2026 - 15:45:00
  • 19'797.89
  • 0.46%
  • 91.44
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
15:45:02 / 25.09.26
124.90 0.00% 0.00 124.80 125.00 6'900
Swiss Re N
15:45:41 / 25.09.26
141.50 -0.42% -0.60 141.50 141.55 222'535
Swisscom N
15:45:09 / 25.09.26
655.00 -0.23% -1.50 654.50 655.50 11'921
Swissquote Grp Rg
15:44:43 / 25.09.26
37.56 -1.47% -0.56 37.50 37.56 190'898
Tecan N
15:43:34 / 25.09.26
224.20 -1.67% -3.80 224.00 224.40 23'129
Temenos N
15:45:36 / 25.09.26
67.55 0.67% 0.45 67.50 67.60 37'147
The Swatch Group I
15:43:37 / 25.09.26
183.25 1.95% 3.50 182.95 183.10 31'853
The Swatch Group N
15:45:07 / 25.09.26
36.00 1.41% 0.50 35.95 36.05 19'871
Thurgauer KB N
15:33:30 / 25.09.26
161.50 2.54% 4.00 161.00 162.50 865
Titlisbahnen N
15:36:38 / 25.09.26
51.40 1.98% 1.00 51.20 51.40 345
TX Group N
15:35:32 / 25.09.26
170.40 1.67% 2.80 169.60 170.40 2'309
UBS N
15:45:34 / 25.09.26
41.15 4.39% 1.73 41.14 41.16 3'445'849
Valiant N
15:36:58 / 25.09.26
154.60 0.78% 1.20 154.60 155.00 7'047
Varia US Prop N
14:14:27 / 25.09.26
12.400 0.81% 0.10 12.400 12.500 1'493
VAT N
15:45:31 / 25.09.26
654.60 1.43% 9.20 654.20 654.60 24'705
Vaudoise Assur. N
15:05:57 / 25.09.26
740.00 0.27% 2.00 739.00 742.00 222
Villars N
09:25:16 / 25.09.26
585.00 0.00% 0.00 580.00 585.00 1
Vontobel N
15:41:47 / 25.09.26
91.60 0.99% 0.90 91.50 91.60 11'155
VP Bank N
15:35:09 / 25.09.26
93.90 1.51% 1.40 93.80 94.20 714
VZ Holding N
15:41:38 / 25.09.26
158.60 -0.38% -0.60 158.40 158.80 2'502
Walliser KB N
15:44:44 / 25.09.26
168.50 0.60% 1.00 168.00 168.50 1'470
Warteck N
15:04:08 / 25.09.26
1'930.00 0.26% 5.00 1'925.00 1'935.00 79
Xlife Sciences N
15:40:54 / 25.09.26
10.500 -7.08% -0.80 10.400 10.450 8'105
Ypsomed I
15:44:22 / 25.09.26
356.40 -1.49% -5.40 356.00 356.60 8'033
Zehnder N
15:35:14 / 25.09.26
72.50 0.14% 0.10 72.20 72.50 1'222
37.56
-1.47%
224.20
-1.67%
67.55
0.67%
183.25
1.95%
36.00
1.41%
161.50
2.54%
51.40
1.98%
170.40
1.67%
41.15
4.39%
41.90
0.24%
154.60
0.78%
12.40
0.81%
654.60
1.43%
740.00
0.27%
19.48
3.18%
585.00
0.00%
91.60
0.99%
93.90
1.51%
158.60
-0.38%
168.50
0.60%
1'930.00
0.26%
10.50
5.42%
10.50
-7.08%
356.40
-1.49%
72.50
0.14%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Rieter N
15:31:38 / 25.09.26
2.475 -22.29% -94.61% 9.76% -21.18% -20.03% -59.69% -75.75%
Dätwyler I
15:45:22 / 25.09.26
127.20 -22.62% -4.95% 1.27% -5.07% -19.39% -8.62% -27.32%
Peach Property N
15:32:42 / 25.09.26
4.840 -22.66% -45.94% 4.76% -1.63% 12.69% -19.33% -48.44%
Lindt N
15:32:27 / 25.09.26
89'400.00 -23.37% -10.80% -0.56% -1.00% -9.05% -25.62% -12.20%
WISeKey N
15:45:29 / 25.09.26
10.500 -24.09% -48.13% 8.25% -0.76% -11.76% 7.14% 149.00%
Lindt PS
15:44:28 / 25.09.26
8'615.00 -25.93% -14.75% 0.00% -1.15% -10.59% -29.96% -16.08%
Dottikon ES N
15:40:48 / 25.09.26
260.00 -26.11% 16.52% 0.19% -5.80% -5.11% -11.41% 14.19%
Autoneum N
15:43:24 / 25.09.26
123.60 -26.85% 2.51% 3.34% -2.52% 4.75% -19.95% 6.79%
Medacta N
15:45:03 / 25.09.26
113.80 -28.01% 5.63% 4.40% -9.97% -16.57% -21.95% -7.10%
Lastminute.com N
15:12:20 / 25.09.26
9.400 -28.46% -42.73% -1.67% -21.67% -27.97% -38.96% -60.51%
ARYZTA N
15:43:09 / 25.09.26
36.85 -28.71% -42.03% -0.81% -10.12% -33.60% -45.29% -41.07%
Amrize N
15:45:40 / 25.09.26
31.26 -28.85% 0.00% 0.81% -12.92% -27.59% -16.86% 0.00%
BKW N
15:45:10 / 25.09.26
121.10 -29.04% -20.44% -3.81% -3.43% -9.42% -27.62% -27.27%
Bellevue N
14:11:17 / 25.09.26
7.060 -30.69% -37.78% -1.40% -0.56% 2.02% -1.12% -65.85%
Highlight I
05:55:01 / 25.09.26
4.800 -31.43% -34.25% -3.61% -18.64% -20.66% -39.24% -64.16%
Interroll N
15:17:36 / 25.09.26
1'436.00 -36.00% -29.39% 2.43% -11.36% 5.74% -41.98% -43.90%
Varia US Prop N
14:14:27 / 25.09.26
12.400 -36.92% -57.59% -2.75% -7.12% -12.06% -40.95% -67.63%
Kuros Bio N
15:42:13 / 25.09.26
17.440 -37.48% -19.53% 5.95% -17.58% -8.79% -23.24% 699.07%
Partners N
15:45:21 / 25.09.26
603.20 -39.84% -51.95% -1.60% -19.51% -11.06% -41.58% -42.14%
Cosmo Pharma N
15:43:50 / 25.09.26
56.10 -45.53% -10.05% 2.56% -0.88% -20.43% -10.67% 38.91%
Bystronic N
15:36:10 / 25.09.26
136.40 -50.00% -56.45% 0.29% -8.58% -5.93% -54.83% -77.04%
GAM N
15:40:02 / 25.09.26
0.0698 -52.90% -21.32% 3.25% -12.75% 6.73% -44.16% -75.13%
Xlife Sciences N
15:40:54 / 25.09.26
10.500 -54.25% -55.51% -18.29% -26.06% -42.15% -47.50% -72.24%
Newron Pharma N
15:43:44 / 25.09.26
10.560 -54.88% 20.22% -5.21% -14.56% -13.44% 0.76% 94.93%
Addex N
15:32:37 / 25.09.26
0.0268 -55.96% -57.34% 20.72% -6.94% -37.67% -58.77% -66.02%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
15:45:02 / 25.09.26
124.90 0.00% 126.00
10:59
124.80
15:40
147.60
27.02.26
120.30
13.01.26
6'900
Swiss Re N
15:45:41 / 25.09.26
141.50 -0.42% 143.55
10:50
141.25
15:39
144.20
03.09.26
114.05
02.06.26
222'535
Swisscom N
15:45:09 / 25.09.26
655.00 -0.23% 662.00
11:02
654.00
15:37
727.00
10.03.26
570.50
05.01.26
11'921
Swissquote Grp Rg
15:44:43 / 25.09.26
37.56 -1.47% 38.52
09:01
37.32
15:38
50.90
06.01.26
36.20
23.03.26
190'898
Tecan N
15:43:34 / 25.09.26
224.20 -1.67% 229.60
09:01
222.60
11:28
229.60
25.09.26
110.60
23.03.26
23'129
Temenos N
15:45:36 / 25.09.26
67.55 0.67% 67.65
14:33
66.60
09:26
87.00
15.01.26
59.20
23.07.26
37'147
The Swatch Group I
15:43:37 / 25.09.26
183.25 1.95% 184.20
14:47
180.95
09:04
223.10
02.06.26
161.00
19.03.26
31'853
The Swatch Group N
15:45:07 / 25.09.26
36.00 1.41% 36.25
14:40
35.60
09:01
43.90
02.06.26
32.50
29.01.26
19'871
Thurgauer KB N
15:33:30 / 25.09.26
161.50 2.54% 162.50
15:33
158.00
09:01
194.00
10.04.26
154.50
07.08.26
865
Titlisbahnen N
15:36:38 / 25.09.26
51.40 1.98% 51.40
11:01
50.80
09:01
62.00
26.01.26
47.20
18.03.26
345
TX Group N
15:35:32 / 25.09.26
170.40 1.67% 172.20
15:06
168.00
10:11
176.20
15.01.26
119.80
13.05.26
2'309
UBS N
15:45:34 / 25.09.26
41.15 4.39% 41.22
15:31
40.08
09:03
45.04
08.09.26
28.25
23.03.26
3'445'849
Valiant N
15:36:58 / 25.09.26
154.60 0.78% 155.40
14:04
153.80
09:01
184.40
28.04.26
143.60
20.08.26
7'047
Varia US Prop N
14:14:27 / 25.09.26
12.400 0.81% 12.500
10:10
12.300
10:09
22.20
08.01.26
12.000
23.09.26
1'493
VAT N
15:45:31 / 25.09.26
654.60 1.43% 667.80
09:23
651.40
15:33
727.20
01.07.26
401.00
05.01.26
24'705
Vaudoise Assur. N
15:05:57 / 25.09.26
740.00 0.27% 750.00
09:01
740.00
15:05
850.00
22.04.26
701.00
14.01.26
222
Villars N
09:25:16 / 25.09.26
585.00 0.00% 585.00
09:25
585.00
09:25
620.00
05.03.26
560.00
06.02.26
1
Vontobel N
15:41:47 / 25.09.26
91.60 0.99% 92.00
09:22
90.70
11:13
94.70
22.09.26
62.80
23.03.26
11'155
VP Bank N
15:35:09 / 25.09.26
93.90 1.51% 94.60
14:22
93.30
09:30
98.10
18.09.26
81.60
23.03.26
714
VZ Holding N
15:41:38 / 25.09.26
158.60 -0.38% 160.00
09:20
157.40
12:33
182.60
24.08.26
139.40
02.03.26
2'502
Walliser KB N
15:44:44 / 25.09.26
168.50 0.60% 168.50
09:04
166.50
10:17
168.50
25.09.26
132.50
05.01.26
1'470
Warteck N
15:04:08 / 25.09.26
1'930.00 0.26% 1'935.00
09:49
1'920.00
11:49
2'090.00
02.03.26
1'895.00
07.08.26
79
Xlife Sciences N
15:40:54 / 25.09.26
10.500 -7.08% 11.400
09:01
10.300
15:05
26.80
05.01.26
10.300
25.09.26
8'105
Ypsomed I
15:44:22 / 25.09.26
356.40 -1.49% 364.00
09:01
354.60
14:00
418.00
18.08.26
260.50
02.03.26
8'033
Zehnder N
15:35:14 / 25.09.26
72.50 0.14% 73.00
09:01
71.70
11:47
91.30
16.02.26
59.80
08.07.26
1'222

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:45 / 25.09.26
13'958.86 0.38%
Eurozone 50
16:00 / 25.09.26
647.80 0.72%
L&S Dax
16:00 / 25.09.26
25'422.00 0.26%
S&P 500 (ETF SPY)
15:45 / 25.09.26
769.41 0.29%
VSMI Vola-Index
15:45 / 25.09.26
14.132 -3.41%
EUR/CHF
16:00 / 25.09.26
0.9450 0.31%
USD/CHF
16:00 / 25.09.26
0.8289 0.13%
Gold 1 Uz
16:00 / 25.09.26
4'272.90 -0.13%
Rohöl Brent
16:00 / 25.09.26
98.88 -1.59%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:45 / 25.09.26
13'958.86 0.38%

Top 5zur Gesamtübersicht

UBS N
15:45 / 25.09.26
41.15 4.39%
Partners N
15:45 / 25.09.26
603.20 2.06%
Holcim N
15:45 / 25.09.26
67.46 1.72%
Swiss Life N
15:45 / 25.09.26
913.80 1.17%
Logitech N
15:45 / 25.09.26
83.52 1.09%

Flop 5zur Gesamtübersicht

Lonza N
15:45 / 25.09.26
564.80 -0.91%
Nestlé N
15:45 / 25.09.26
77.34 -0.77%
Roche PS
15:45 / 25.09.26
361.20 -0.61%
Swiss Re N
15:45 / 25.09.26
141.50 -0.42%
Alcon N
15:45 / 25.09.26
53.30 -0.04%
NAME INTRADAY KURS +/-%
SPI
15:45 / 25.09.26
19'797.89 0.46%

Top 5zur Gesamtübersicht

Addex N
15:32 / 25.09.26
0.0268 9.84%
SHL Telemedicine N
15:19 / 25.09.26
1.070 7.00%
Pierer Mobility
15:44 / 25.09.26
29.65 6.85%
DocMorris N
15:44 / 25.09.26
11.380 6.45%
medmix N
15:43 / 25.09.26
10.460 6.41%

Flop 5zur Gesamtübersicht

Xlife Sciences N
15:40 / 25.09.26
10.500 -7.08%
Asmallworld N
15:33 / 25.09.26
0.7100 -5.33%
Siegfried Hldg N
15:44 / 25.09.26
72.10 -2.76%
Ascom N
15:43 / 25.09.26
5.740 -2.71%
Bachem N-B-
15:43 / 25.09.26
81.25 -2.17%
NAME INTRADAY KURS +/-%
SLI
15:45 / 25.09.26
2'245.40 0.36%

Top 5zur Gesamtübersicht

UBS N
15:45 / 25.09.26
41.15 4.39%
Partners N
15:45 / 25.09.26
603.20 2.06%
Schindler PS
15:43 / 25.09.26
263.00 1.94%
Julius Bär N
15:45 / 25.09.26
71.30 1.74%
Holcim N
15:45 / 25.09.26
67.46 1.72%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
15:45 / 25.09.26
224.90 -1.40%
Lonza N
15:45 / 25.09.26
564.80 -0.91%
Nestlé N
15:45 / 25.09.26
77.35 -0.76%
Roche PS
15:45 / 25.09.26
361.20 -0.61%
Swiss Re N
15:45 / 25.09.26
141.50 -0.42%
NAME INTRADAY KURS +/-%
SMIM
15:45 / 25.09.26
3'113.20 0.46%

Top 5zur Gesamtübersicht

Avolta N
15:44 / 25.09.26
42.80 2.34%
SIG Group N
15:44 / 25.09.26
13.470 2.28%
Schindler N
15:43 / 25.09.26
257.50 1.98%
The Swatch Group I
15:43 / 25.09.26
183.25 1.95%
Schindler PS
15:43 / 25.09.26
263.00 1.94%

Flop 5zur Gesamtübersicht

Swissquote Grp Rg
15:44 / 25.09.26
37.56 -1.47%
Kühne + Nagel N
15:45 / 25.09.26
224.90 -1.40%
DSM Firmenich N
15:43 / 25.09.26
92.25 -0.32%
Roche I
15:44 / 25.09.26
375.20 -0.32%
Swisscom N
15:45 / 25.09.26
655.00 -0.23%

Management Transaktionen

Titel Typ Mio. Kurs
14.09.26 PLAZZA AG Kauf 0.01 419.00
14.09.26 Warteck Invest AG Kauf 0.02 1'939.70
14.09.26 Galenica AG Kauf 0.00 61.15
14.09.26 Sensirion Holding AG Verk. 0.04 72.56
11.09.26 Infracore SA Kauf 0.02 49.10
11.09.26 Sensirion Holding AG Verk. 0.04 76.26
11.09.26 CPH Group AG Verk. 2.16 60.00
11.09.26 The Swatch Group AG Verk. 0.05 35.50
11.09.26 Investis Holding SA Kauf 0.00 143.00
11.09.26 Sensirion Holding AG Verk. 0.02 76.26

Die Wirtschaft expandiert stärker als gedacht, zeigen die jüngsten Konjunkturdaten und Indikatoren. Für Investoren kommt es darauf an, trotz der berechtigten Kritik an der Berliner Politik nicht die Renditechancen zu verpassen.

24.09.2026