×

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
  • 29.05.2026 - 16:18:00
  • 19'167.76
  • 0.44%
  • 83.46
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
16:19:59 / 29.05.26
668.50 0.30% 2.00 668.00 668.50 28'258
Swissquote Grp Rg
16:20:17 / 29.05.26
39.54 0.20% 0.08 39.48 39.56 85'061
Tecan N
16:19:33 / 29.05.26
155.30 1.37% 2.10 154.70 155.40 14'891
Temenos N
16:20:21 / 29.05.26
66.40 1.76% 1.15 66.35 66.45 28'082
The Swatch Group I
16:19:40 / 29.05.26
217.80 1.73% 3.70 217.70 218.00 41'627
The Swatch Group N
16:17:35 / 29.05.26
42.80 1.90% 0.80 42.80 42.90 45'492
Thurgauer KB N
16:12:30 / 29.05.26
188.50 0.80% 1.50 187.50 189.00 1'121
Titlisbahnen N
16:12:22 / 29.05.26
51.20 -0.39% -0.20 51.20 51.40 280
TX Group N
16:11:17 / 29.05.26
129.40 0.62% 0.80 129.20 129.80 4'249
UBS N
16:20:16 / 29.05.26
36.91 0.60% 0.22 36.90 36.92 1'815'261
Valiant N
16:20:11 / 29.05.26
161.00 0.12% 0.20 160.80 161.20 7'759
Varia US Prop N
16:19:01 / 29.05.26
14.600 11.45% 1.50 14.350 14.600 1'800
VAT N
16:20:20 / 29.05.26
610.60 1.73% 10.40 610.60 611.00 15'767
Vaudoise Assur. N
16:17:18 / 29.05.26
795.00 1.92% 15.00 792.00 795.00 385
Villars N
09:56:12 / 29.05.26
580.00 -3.33% -20.00 585.00 600.00 1
Vontobel N
16:17:23 / 29.05.26
69.10 0.29% 0.20 69.10 69.30 17'317
VP Bank N
16:15:20 / 29.05.26
87.00 0.00% 0.00 87.00 87.50 2'125
VZ Holding N
16:13:01 / 29.05.26
147.80 -0.54% -0.80 147.80 148.20 3'465
Walliser KB N
15:09:10 / 29.05.26
157.50 1.29% 2.00 157.50 159.00 2'530
Warteck N
12:52:23 / 29.05.26
1'950.00 1.56% 30.00 1'940.00 1'950.00 48
Xlife Sciences N
15:59:27 / 29.05.26
23.50 0.00% 0.00 22.80 23.00 1'951
Ypsomed I
16:19:25 / 29.05.26
350.80 1.50% 5.20 350.60 351.20 6'736
Zehnder N
16:13:11 / 29.05.26
65.30 1.87% 1.20 65.10 65.50 2'270
Zug Estates N
16:18:11 / 29.05.26
2'160.00 -0.46% -10.00 2'150.00 2'170.00 92
Zuger KB N
15:42:00 / 29.05.26
10'550.00 0.00% 0.00 10'550.00 10'650.00 74
The Swatch Group N
42.80
1.90%
The Swatch Group I
217.80
1.73%
Thurgauer KB N
188.50
0.80%
Titlisbahnen N
51.20
-0.39%
TX Group N
129.40
0.62%
UBS N
36.91
0.60%
V-Zug N
39.80
-1.73%
Valiant N
161.00
0.12%
Varia US Prop N
14.60
11.45%
VAT N
610.60
1.73%
Vaudoise Assur. N
795.00
1.92%
Vetropack N
19.84
1.33%
Villars N
580.00
-3.33%
Vontobel N
69.10
0.29%
VP Bank N
87.00
0.00%
R&S Group Hldg N-A
26.52
-0.82%
VZ Holding N
147.80
-0.54%
Walliser KB N
157.50
1.29%
Warteck N
1'950.00
1.56%
WISeKey N
14.34
-6.40%
Xlife Sciences N
23.50
0.00%
Ypsomed I
350.80
1.50%
Zehnder N
65.30
1.87%
Züblin N
51.20
-0.39%
Zug Estates N
2'160.00
-0.46%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Georg Fischer N
16:17:55 / 29.05.26 		43.74 -18.40% -36.29% 2.15% 2.58% 2.01% -33.42% -30.35%
Lindt N
16:10:47 / 29.05.26 		96'000.00 -18.47% -5.10% -0.41% -5.95% -21.82% -25.70% -13.10%
Geberit N
16:19:50 / 29.05.26 		512.40 -18.50% -1.87% 1.34% -4.21% -10.58% -16.41% 2.79%
Swissquote Grp Rg
16:20:17 / 29.05.26 		39.54 -18.97% 13.39% 0.00% 0.76% -2.23% -19.21% 111.70%
medmix N
16:10:22 / 29.05.26 		9.080 -19.04% 3.41% 2.71% 9.38% -1.52% -13.85% -54.73%
dormakaba Hldg N
16:20:18 / 29.05.26 		52.50 -19.10% -19.10% -0.94% 0.39% -1.50% -28.28% 23.46%
Bell N
16:14:40 / 29.05.26 		176.40 -19.37% -31.22% -1.01% -3.53% -15.80% -32.67% -34.59%
Lindt PS
16:20:24 / 29.05.26 		9'405.00 -19.89% -7.80% -0.27% -3.03% -22.72% -28.91% -14.74%
SMGH N
16:18:30 / 29.05.26 		28.30 -20.50% 0.00% 0.35% 3.21% -8.71% 0.00% 0.00%
Peach Property N
16:12:11 / 29.05.26 		5.010 -20.51% -44.44% 0.20% 0.40% -14.07% -21.10% -43.16%
Implenia N
16:19:49 / 29.05.26 		61.70 -21.31% 96.09% 4.22% -2.11% -16.05% 27.74% 28.91%
Zehnder N
16:13:11 / 29.05.26 		65.30 -21.64% 41.81% 0.77% -2.44% -15.85% 3.00% -10.10%
Meier Tobler N
16:20:28 / 29.05.26 		30.30 -21.72% 9.73% -4.72% -8.28% -15.95% -22.21% -38.74%
TX Group N
16:11:17 / 29.05.26 		129.40 -21.97% -29.26% 0.94% 3.71% -19.93% -37.03% 25.34%
Kuros Bio N
16:18:53 / 29.05.26 		21.56 -22.42% -0.14% -0.92% 5.13% -18.27% -17.90% 1'479.26%
Arbonia N
16:09:47 / 29.05.26 		4.130 -22.91% -44.64% 3.25% -1.82% -9.92% -30.70% -40.37%
Cosmo Pharma N
16:08:56 / 29.05.26 		77.50 -24.43% 24.80% -0.77% -3.05% -27.84% 36.20% 58.68%
Bellevue N
15:44:59 / 29.05.26 		7.520 -25.35% -32.98% 1.35% -0.53% -13.16% -18.79% -74.27%
Bystronic N
16:07:08 / 29.05.26 		202.00 -25.93% -35.48% 3.59% 2.77% -11.21% -41.45% -68.40%
Interroll N
16:16:16 / 29.05.26 		1'636.00 -26.73% -19.16% 2.00% -1.35% -8.71% -18.12% -45.08%
Autoneum N
16:05:29 / 29.05.26 		121.40 -28.16% 0.67% 4.66% 5.61% 1.85% -16.39% -10.31%
Adecco N
16:20:24 / 29.05.26 		16.480 -28.50% -26.07% 5.84% -7.76% -20.69% -28.35% -41.36%
Varia US Prop N
16:19:01 / 29.05.26 		14.600 -32.82% -54.83% 14.96% -11.78% -17.98% -19.11% -64.59%
Newron Pharma N
16:19:57 / 29.05.26 		13.720 -38.95% 62.68% -2.28% 1.82% -22.22% 87.43% 233.94%
GAM N
13:39:42 / 29.05.26 		0.0622 -59.04% -31.58% -8.26% -25.37% -49.02% -37.80% -84.27%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
16:19:59 / 29.05.26 		668.50 0.30% 672.00
09:23 		667.00
15:45 		727.00
10.03.26 		570.50
05.01.26 		28'258
Swissquote Grp Rg
16:20:17 / 29.05.26 		39.54 0.20% 40.38
09:19 		39.22
10:43 		50.90
06.01.26 		36.20
23.03.26 		85'061
Tecan N
16:19:33 / 29.05.26 		155.30 1.37% 156.10
10:32 		153.00
09:01 		161.70
13.01.26 		110.60
23.03.26 		14'891
Temenos N
16:20:21 / 29.05.26 		66.40 1.76% 66.60
16:16 		65.35
13:25 		87.00
15.01.26 		62.15
04.02.26 		28'082
The Swatch Group I
16:19:40 / 29.05.26 		217.80 1.73% 221.20
12:22 		214.00
09:01 		221.20
29.05.26 		161.00
19.03.26 		41'627
The Swatch Group N
16:17:35 / 29.05.26 		42.80 1.90% 43.50
12:22 		41.45
09:01 		43.50
29.05.26 		32.50
29.01.26 		45'492
Thurgauer KB N
16:12:30 / 29.05.26 		188.50 0.80% 190.00
14:47 		185.50
11:44 		194.00
10.04.26 		162.00
07.01.26 		1'121
Titlisbahnen N
16:12:22 / 29.05.26 		51.20 -0.39% 52.00
10:42 		51.20
13:01 		62.00
26.01.26 		47.20
18.03.26 		280
TX Group N
16:11:17 / 29.05.26 		129.40 0.62% 130.20
14:54 		127.00
09:24 		176.20
15.01.26 		119.80
13.05.26 		4'249
UBS N
16:20:16 / 29.05.26 		36.91 0.60% 37.10
14:37 		36.70
09:03 		38.39
13.01.26 		28.25
23.03.26 		1'815'261
Valiant N
16:20:11 / 29.05.26 		161.00 0.12% 161.40
09:20 		159.60
14:59 		184.40
28.04.26 		149.80
09.01.26 		7'759
Varia US Prop N
16:19:01 / 29.05.26 		14.600 11.45% 14.600
16:05 		13.100
10:24 		22.20
08.01.26 		12.350
13.04.26 		1'800
VAT N
16:20:20 / 29.05.26 		610.60 1.73% 613.00
16:00 		594.60
09:01 		629.60
07.05.26 		401.00
05.01.26 		15'767
Vaudoise Assur. N
16:17:18 / 29.05.26 		795.00 1.92% 795.00
12:47 		779.00
09:56 		850.00
22.04.26 		701.00
14.01.26 		385
Villars N
09:56:12 / 29.05.26 		580.00 -3.33% 580.00
09:56 		580.00
09:56 		620.00
05.03.26 		560.00
06.02.26 		1
Vontobel N
16:17:23 / 29.05.26 		69.10 0.29% 69.60
12:47 		68.80
10:39 		72.60
15.04.26 		62.80
23.03.26 		17'317
VP Bank N
16:15:20 / 29.05.26 		87.00 0.00% 87.50
10:20 		87.00
09:01 		92.00
22.04.26 		81.60
23.03.26 		2'125
VZ Holding N
16:13:01 / 29.05.26 		147.80 -0.54% 149.40
09:25 		147.40
10:24 		165.80
15.01.26 		139.40
02.03.26 		3'465
Walliser KB N
15:09:10 / 29.05.26 		157.50 1.29% 158.50
09:24 		156.50
09:02 		163.00
13.04.26 		132.50
05.01.26 		2'530
Warteck N
12:52:23 / 29.05.26 		1'950.00 1.56% 1'950.00
12:52 		1'925.00
09:22 		2'090.00
02.03.26 		1'905.00
28.05.26 		48
Xlife Sciences N
15:59:27 / 29.05.26 		23.50 0.00% 24.20
09:16 		23.40
15:51 		26.80
05.01.26 		19.650
03.02.26 		1'951
Ypsomed I
16:19:25 / 29.05.26 		350.80 1.50% 351.00
16:14 		344.80
09:02 		356.50
14.01.26 		260.50
02.03.26 		6'736
Zehnder N
16:13:11 / 29.05.26 		65.30 1.87% 66.10
14:45 		64.40
09:02 		91.30
16.02.26 		63.20
29.04.26 		2'270
Zug Estates N
16:18:11 / 29.05.26 		2'160.00 -0.46% 2'160.00
11:58 		2'130.00
15:02 		2'520.00
06.03.26 		2'120.00
27.05.26 		92
Zuger KB N
15:42:00 / 29.05.26 		10'550.00 0.00% 10'750.00
09:55 		10'500.00
09:01 		11'700.00
24.04.26 		8'760.00
05.01.26 		74

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:20 / 29.05.26
13'564.98 0.45%
Eurozone 50
16:35 / 29.05.26
627.95 0.22%
L&S Dax
16:35 / 29.05.26
25'112.00 -0.02%
S&P 500 (ETF SPY)
16:20 / 29.05.26
756.90 0.30%
VSMI Vola-Index
16:20 / 29.05.26
15.307 -0.42%
EUR/CHF
16:35 / 29.05.26
0.9109 -0.27%
USD/CHF
16:35 / 29.05.26
0.7822 -0.20%
Gold 1 Uz
16:35 / 29.05.26
4'535.67 0.91%
Rohöl Brent
16:35 / 29.05.26
91.90 -0.52%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:20 / 29.05.26
13'564.98 0.45%

Top 5zur Gesamtübersicht

Logitech N
16:20 / 29.05.26
95.92 9.35%
Richemont N
16:19 / 29.05.26
168.30 1.69%
Sika N
16:20 / 29.05.26
154.85 1.61%
Amrize N
16:20 / 29.05.26
42.23 1.54%
Geberit N
16:19 / 29.05.26
512.40 1.47%

Flop 5zur Gesamtübersicht

Partners N
16:20 / 29.05.26
825.00 -0.96%
Swiss Life N
16:20 / 29.05.26
844.00 -0.64%
Swiss Re N
16:20 / 29.05.26
117.50 -0.59%
Nestlé N
16:20 / 29.05.26
79.58 -0.31%
ABB N
16:20 / 29.05.26
83.34 -0.12%
NAME INTRADAY KURS +/-%
SPI
16:18 / 29.05.26
19'167.76 0.44%

Top 5zur Gesamtübersicht

Varia US Prop N
16:19 / 29.05.26
14.600 11.45%
HT5 N
16:16 / 29.05.26
5.340 9.88%
Logitech N
16:20 / 29.05.26
95.92 9.35%
Straumann N
16:19 / 29.05.26
94.64 5.37%
Also N
16:19 / 29.05.26
185.80 4.38%

Flop 5zur Gesamtübersicht

Dottikon ES N
16:19 / 29.05.26
318.00 -18.88%
BC Jura N
16:19 / 29.05.26
87.00 -10.77%
Idorsia N
16:19 / 29.05.26
4.466 -6.69%
Orell Füssli N
16:09 / 29.05.26
152.00 -6.46%
WISeKey N
16:19 / 29.05.26
14.340 -6.40%
NAME INTRADAY KURS +/-%
SLI
16:20 / 29.05.26
2'163.24 0.75%

Top 5zur Gesamtübersicht

Logitech N
16:20 / 29.05.26
95.94 9.37%
Straumann N
16:19 / 29.05.26
94.64 5.37%
Galderma Group N
16:20 / 29.05.26
167.40 3.24%
VAT N
16:20 / 29.05.26
610.60 1.73%
Richemont N
16:19 / 29.05.26
168.30 1.69%

Flop 5zur Gesamtübersicht

Partners N
16:20 / 29.05.26
825.00 -0.96%
Swiss Life N
16:20 / 29.05.26
844.00 -0.64%
Swiss Re N
16:20 / 29.05.26
117.50 -0.59%
Nestlé N
16:20 / 29.05.26
79.58 -0.31%
ABB N
16:20 / 29.05.26
83.34 -0.12%
NAME INTRADAY KURS +/-%
SMIM
16:20 / 29.05.26
3'028.65 1.29%

Top 5zur Gesamtübersicht

Straumann N
16:19 / 29.05.26
94.64 5.37%
Belimo N
16:18 / 29.05.26
831.00 3.36%
Galderma Group N
16:20 / 29.05.26
167.40 3.24%
Avolta N
16:17 / 29.05.26
49.00 2.34%
DocMorris N
16:18 / 29.05.26
7.065 1.80%

Flop 5zur Gesamtübersicht

Dottikon ES N
16:20 / 29.05.26
318.50 -18.75%
Accelleron N
16:20 / 29.05.26
77.85 -1.46%
Barry Callebaut N
16:19 / 29.05.26
1'204.00 -0.91%
Adecco N
16:20 / 29.05.26
16.480 -0.30%
Clariant N
16:20 / 29.05.26
8.085 -0.25%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Novartis AG Verk. 0.61 117.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Zurich Insurance Group AG Verk. 3.45 575.73
18.05.26 Peach Property Group AG Kauf 0.05 4.92
18.05.26 CPH Group AG Kauf 0.00 58.25
18.05.26 WISeKey International Holding AG Verk. 0.01 13.30
18.05.26 Logitech International S.A. Kauf 1.93 80.95
18.05.26 Zurich Insurance Group AG Verk. 1.73 575.11
15.05.26 Amrize Ltd Kauf 0.27 38.60
Mr Market

Landis+Gyr muss jetzt liefern

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