×

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
  • 21.05.2026 - 17:03:00
  • 19'018.09
  • 0.36%
  • 67.42
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swissquote N
17:03:37 / 21.05.26
403.80 -0.20% -0.80 403.60 403.80 17'394
Tecan N
17:02:07 / 21.05.26
149.10 2.76% 4.00 149.10 149.40 32'880
Temenos N
17:05:00 / 21.05.26
67.80 -4.91% -3.50 67.75 67.85 87'825
The Swatch Group I
17:04:52 / 21.05.26
203.00 -0.64% -1.30 202.90 203.20 19'664
The Swatch Group N
17:02:44 / 21.05.26
40.05 -0.87% -0.35 40.00 40.10 16'003
Thurgauer KB N
15:13:31 / 21.05.26
188.00 0.00% 0.00 187.00 188.50 927
Titlisbahnen N
15:27:12 / 21.05.26
51.20 -2.29% -1.20 51.00 51.20 1'372
TX Group N
17:02:28 / 21.05.26
130.80 1.24% 1.60 130.40 131.00 2'291
UBS N
17:04:57 / 21.05.26
37.09 0.51% 0.19 37.09 37.11 2'768'271
Valiant N
16:48:07 / 21.05.26
161.80 0.25% 0.40 161.60 162.00 8'502
Varia US Prop N
16:55:36 / 21.05.26
12.900 -5.15% -0.70 0.0000 13.000 4'599
VAT N
17:03:29 / 21.05.26
601.40 -0.50% -3.00 601.00 601.60 19'293
Vaudoise Assur. N
16:48:20 / 21.05.26
785.00 -1.26% -10.00 783.00 787.00 182
Villars N
05:55:00 / 21.05.26
590.00 -0.84% -5.00 590.00 600.00
Vontobel N
17:02:03 / 21.05.26
70.70 -0.14% -0.10 70.60 70.80 24'700
VP Bank N
16:59:27 / 21.05.26
85.50 0.71% 0.60 85.30 85.60 1'100
VZ Holding N
17:02:43 / 21.05.26
150.20 -0.27% -0.40 150.00 150.20 5'575
Walliser KB N
16:04:33 / 21.05.26
157.50 -0.63% -1.00 157.50 159.00 553
Warteck N
16:36:14 / 21.05.26
2'030.00 1.50% 30.00 2'020.00 2'040.00 150
Xlife Sciences N
15:06:10 / 21.05.26
20.40 0.00% 0.00 20.40 20.90 962
Ypsomed I
17:02:52 / 21.05.26
331.00 -0.54% -1.80 331.20 332.00 15'773
Zehnder N
17:01:17 / 21.05.26
64.90 0.31% 0.20 64.80 65.10 2'305
Zug Estates N
16:58:24 / 21.05.26
2'210.00 0.45% 10.00 2'200.00 2'220.00 26
Zuger KB N
16:55:40 / 21.05.26
10'800.00 -1.37% -150.00 10'750.00 10'850.00 49
Zurich Insurance N
17:04:58 / 21.05.26
572.80 -0.10% -0.60 572.80 573.00 75'180
203.00
-0.64%
188.00
0.00%
51.20
-2.29%
130.80
1.24%
37.09
0.51%
39.00
0.00%
161.80
0.25%
12.90
-5.15%
601.40
-0.50%
785.00
-1.26%
19.98
2.04%
590.00
-0.84%
70.70
-0.14%
85.50
0.71%
25.60
0.71%
150.20
-0.27%
157.50
-0.63%
2'030.00
1.50%
15.30
9.13%
20.40
0.00%
331.00
-0.54%
64.90
0.31%
50.60
2.43%
2'210.00
0.45%
10'800.00
-1.37%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SHL Telemedicine N
16:55:00 / 21.05.26
0.9300 -17.80% -62.69% 0.00% -11.43% -12.26% -53.50% -90.40%
Also N
17:03:02 / 21.05.26
174.80 -17.95% -21.25% 7.96% 9.11% 7.77% -33.41% -6.86%
Bell N
17:01:42 / 21.05.26
182.40 -19.02% -30.92% 0.78% -8.43% -13.35% -31.30% -33.58%
Kuros Bio N
17:04:38 / 21.05.26
22.02 -19.21% 3.98% 7.25% -2.05% -17.40% -10.63% 1'526.37%
Geberit N
17:04:10 / 21.05.26
506.20 -19.24% -2.76% -0.60% -5.88% -21.03% -15.29% -1.26%
Peach Property N
16:51:00 / 21.05.26
4.985 -19.71% -43.89% 1.71% -13.45% -14.49% -19.34% -43.58%
Lindt PS
17:03:19 / 21.05.26
9'370.00 -19.76% -7.65% 0.65% -5.07% -26.80% -27.14% -15.61%
Montana Aero N
17:00:01 / 21.05.26
21.70 -20.32% 57.47% -1.53% -5.45% -32.50% 11.28% 45.30%
Mikron N
17:04:48 / 21.05.26
16.550 -20.59% 12.50% 1.25% -1.49% -4.11% 0.30% 37.29%
Zehnder N
17:01:17 / 21.05.26
64.90 -20.90% 43.14% -2.56% -4.14% -18.36% 1.56% -12.45%
SMGH N
17:04:45 / 21.05.26
28.70 -21.32% 0.00% -3.54% 1.95% -7.27% 0.00% 0.00%
TX Group N
17:02:28 / 21.05.26
130.80 -21.60% -28.93% 6.08% 4.14% -17.53% -36.20% 26.67%
medmix N
16:55:14 / 21.05.26
8.790 -22.06% -0.45% 3.06% 0.92% -9.29% -10.76% -52.39%
Georg Fischer N
17:04:52 / 21.05.26
42.76 -22.28% -39.32% -0.90% 1.09% -15.58% -33.24% -35.86%
Implenia N
17:03:05 / 21.05.26
59.50 -22.35% 93.49% -4.81% -8.46% -19.27% 20.57% 27.74%
Arbonia N
16:56:03 / 21.05.26
4.055 -24.62% -45.87% -0.50% -4.48% -17.24% -30.68% -43.55%
Cosmo Pharma N
17:03:16 / 21.05.26
79.10 -24.90% 24.02% 6.47% -16.56% -32.28% 46.75% 54.00%
Bellevue N
16:43:54 / 21.05.26
7.420 -25.35% -32.98% 0.53% -12.71% -15.30% -21.40% -74.82%
Interroll N
16:58:17 / 21.05.26
1'558.00 -28.36% -20.96% -4.48% -6.71% -18.94% -18.85% -49.73%
Varia US Prop N
16:55:36 / 21.05.26
12.900 -30.26% -53.10% -4.90% -11.95% -29.32% -30.08% -64.86%
Autoneum N
17:04:31 / 21.05.26
114.80 -31.50% -4.01% -1.37% -5.28% -9.75% -20.94% -16.25%
Bystronic N
16:56:00 / 21.05.26
185.60 -31.56% -40.39% -1.70% -6.73% -30.09% -32.51% -71.79%
Adecco N
17:02:22 / 21.05.26
15.850 -32.96% -30.68% 1.64% -12.48% -27.82% -31.74% -46.22%
Newron Pharma N
17:04:52 / 21.05.26
14.080 -38.87% 62.91% 0.97% -14.25% -26.74% 88.24% 226.91%
GAM N
16:44:56 / 21.05.26
0.0642 -52.90% -21.32% -2.82% -22.65% -50.23% -37.37% -83.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swissquote N
17:03:37 / 21.05.26
403.80 -0.20% 411.20
11:21
402.00
16:01
509.00
06.01.26
362.00
23.03.26
17'394
Tecan N
17:02:07 / 21.05.26
149.10 2.76% 149.20
16:58
144.40
09:04
161.70
13.01.26
110.60
23.03.26
32'880
Temenos N
17:05:00 / 21.05.26
67.80 -4.91% 71.35
09:01
67.30
16:03
87.00
15.01.26
62.15
04.02.26
87'825
The Swatch Group I
17:04:52 / 21.05.26
203.00 -0.64% 204.90
09:03
199.80
12:58
213.80
11.05.26
161.00
19.03.26
19'664
The Swatch Group N
17:02:44 / 21.05.26
40.05 -0.87% 40.50
09:01
39.50
13:00
42.30
08.05.26
32.50
29.01.26
16'003
Thurgauer KB N
15:13:31 / 21.05.26
188.00 0.00% 188.50
09:05
186.00
09:50
194.00
10.04.26
162.00
07.01.26
927
Titlisbahnen N
15:27:12 / 21.05.26
51.20 -2.29% 52.40
09:01
51.00
14:30
62.00
26.01.26
47.20
18.03.26
1'372
TX Group N
17:02:28 / 21.05.26
130.80 1.24% 131.00
16:59
126.80
09:29
176.20
15.01.26
119.80
13.05.26
2'291
UBS N
17:04:57 / 21.05.26
37.09 0.51% 37.23
11:35
36.50
12:41
38.39
13.01.26
28.25
23.03.26
2'768'271
Valiant N
16:48:07 / 21.05.26
161.80 0.25% 163.60
09:35
161.00
09:01
184.40
28.04.26
149.80
09.01.26
8'502
Varia US Prop N
16:55:36 / 21.05.26
12.900 -5.15% 13.300
10:55
12.500
15:06
22.20
08.01.26
12.350
13.04.26
4'599
VAT N
17:03:29 / 21.05.26
601.40 -0.50% 606.40
09:02
596.00
12:42
629.60
07.05.26
401.00
05.01.26
19'293
Vaudoise Assur. N
16:48:20 / 21.05.26
785.00 -1.26% 796.00
09:43
783.00
15:01
850.00
22.04.26
701.00
14.01.26
182
Villars N
05:55:00 / 21.05.26
590.00 -0.84% 620.00
05.03.26
560.00
06.02.26
41
Vontobel N
17:02:03 / 21.05.26
70.70 -0.14% 71.30
11:35
70.50
09:17
72.60
15.04.26
62.80
23.03.26
24'700
VP Bank N
16:59:27 / 21.05.26
85.50 0.71% 85.60
10:46
84.30
09:29
92.00
22.04.26
81.60
23.03.26
1'100
VZ Holding N
17:02:43 / 21.05.26
150.20 -0.27% 152.00
11:44
149.40
15:34
165.80
15.01.26
139.40
02.03.26
5'575
Walliser KB N
16:04:33 / 21.05.26
157.50 -0.63% 159.00
09:25
157.50
10:55
163.00
13.04.26
132.50
05.01.26
553
Warteck N
16:36:14 / 21.05.26
2'030.00 1.50% 2'040.00
16:15
2'000.00
09:01
2'090.00
02.03.26
1'940.00
05.01.26
150
Xlife Sciences N
15:06:10 / 21.05.26
20.40 0.00% 21.40
09:24
20.30
15:06
26.80
05.01.26
19.650
03.02.26
962
Ypsomed I
17:02:52 / 21.05.26
331.00 -0.54% 342.60
10:30
329.60
16:35
356.50
14.01.26
260.50
02.03.26
15'773
Zehnder N
17:01:17 / 21.05.26
64.90 0.31% 65.50
11:33
63.90
09:18
91.30
16.02.26
63.20
29.04.26
2'305
Zug Estates N
16:58:24 / 21.05.26
2'210.00 0.45% 2'220.00
15:42
2'210.00
09:21
2'520.00
06.03.26
2'170.00
19.05.26
26
Zuger KB N
16:55:40 / 21.05.26
10'800.00 -1.37% 10'900.00
09:01
10'700.00
10:39
11'700.00
24.04.26
8'760.00
05.01.26
49
Zurich Insurance N
17:04:58 / 21.05.26
572.80 -0.10% 576.20
11:37
570.00
15:10
606.80
06.01.26
521.00
09.03.26
75'180

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:05 / 21.05.26
13'460.00 0.45%
Eurozone 50
17:20 / 21.05.26
618.82 0.14%
L&S Dax
17:19 / 21.05.26
24'692.50 -0.29%
S&P 500 (ETF SPY)
17:05 / 21.05.26
738.50 -0.37%
VSMI Vola-Index
17:05 / 21.05.26
17.755 -3.52%
EUR/CHF
17:20 / 21.05.26
0.9144 -0.09%
USD/CHF
17:20 / 21.05.26
0.7892 0.27%
Gold 1 Uz
17:19 / 21.05.26
4'507.74 -0.82%
Rohöl Brent
17:20 / 21.05.26
107.86 2.27%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:05 / 21.05.26
13'460.38 0.46%

Top 5zur Gesamtübersicht

Sika N
17:04 / 21.05.26
143.05 2.14%
Kühne + Nagel N
17:04 / 21.05.26
175.45 1.27%
Givaudan N
17:04 / 21.05.26
2'825.00 1.22%
Geberit N
17:04 / 21.05.26
506.20 1.16%
Lonza N
17:04 / 21.05.26
498.20 1.16%

Flop 5zur Gesamtübersicht

Swiss Re N
17:05 / 21.05.26
121.70 -3.22%
Swisscom N
17:04 / 21.05.26
681.50 -0.66%
Richemont N
17:04 / 21.05.26
156.80 -0.29%
Partners N
17:03 / 21.05.26
907.40 -0.24%
Zurich Insurance N
17:04 / 21.05.26
572.80 -0.10%
NAME INTRADAY KURS +/-%
SPI
17:03 / 21.05.26
19'018.09 0.36%

Top 5zur Gesamtübersicht

HT5 N
17:04 / 21.05.26
4.880 11.42%
Relief Therapeutics N
17:03 / 21.05.26
0.4730 10.00%
WISeKey N
17:04 / 21.05.26
15.300 9.13%
Gurit Hldg N
17:01 / 21.05.26
39.50 4.77%
Curatis Holding N
17:04 / 21.05.26
23.90 4.37%

Flop 5zur Gesamtübersicht

GAM N
16:44 / 21.05.26
0.0642 -6.96%
Varia US Prop N
16:55 / 21.05.26
12.900 -5.15%
Temenos N
17:05 / 21.05.26
67.80 -4.91%
Kudelski I
16:47 / 21.05.26
1.180 -4.84%
Burckhardt N
17:03 / 21.05.26
496.50 -4.52%
NAME INTRADAY KURS +/-%
SLI
17:05 / 21.05.26
2'144.53 0.35%

Top 5zur Gesamtübersicht

Sika N
17:04 / 21.05.26
143.05 2.14%
Straumann N
17:04 / 21.05.26
89.88 1.88%
Kühne + Nagel N
17:04 / 21.05.26
175.45 1.27%
Givaudan N
17:04 / 21.05.26
2'825.00 1.22%
Sonova N
17:04 / 21.05.26
205.40 1.18%

Flop 5zur Gesamtübersicht

Swiss Re N
17:05 / 21.05.26
121.70 -3.22%
Helvetia Baloise N
17:03 / 21.05.26
215.40 -0.92%
Swisscom N
17:04 / 21.05.26
681.50 -0.66%
VAT N
17:03 / 21.05.26
601.40 -0.50%
Schindler PS
17:02 / 21.05.26
261.80 -0.38%
NAME INTRADAY KURS +/-%
SMIM
17:05 / 21.05.26
3'005.21 0.04%

Top 5zur Gesamtübersicht

Georg Fischer N
17:04 / 21.05.26
42.76 2.64%
Adecco N
17:02 / 21.05.26
15.850 2.26%
Straumann N
17:04 / 21.05.26
89.88 1.88%
Flughafen Zürich N
17:04 / 21.05.26
228.40 1.87%
Belimo N
17:04 / 21.05.26
777.00 1.64%

Flop 5zur Gesamtübersicht

Temenos N
17:05 / 21.05.26
67.75 -4.98%
Accelleron N
17:04 / 21.05.26
78.30 -2.67%
DocMorris N
17:04 / 21.05.26
6.765 -2.10%
SIG Group N
17:01 / 21.05.26
11.880 -1.25%
Helvetia Baloise N
17:03 / 21.05.26
215.40 -0.92%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 R&S Group Holding AG Verk. 0.07 28.90
07.05.26 The Swatch Group AG Verk. 0.10 40.00
07.05.26 Straumann Holding AG Kauf 0.16 64.56
07.05.26 Alcon Inc. Kauf 0.15 51.14
07.05.26 Liechtensteinische Landesbank AG Verk. 0.19 94.30
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 Stadler Rail AG Verk. 0.12 23.52
07.05.26 WISeKey International Holding AG Verk. 0.02 11.89
07.05.26 Straumann Holding AG Kauf 0.11 64.56

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