×

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
  • 18.05.2026 - 15:39:00
  • 18'724.56
  • 0.23%
  • 43.54
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swissquote N
15:39:05 / 18.05.26
393.40 2.45% 9.40 393.00 393.80 14'608
Tecan N
15:37:38 / 18.05.26
136.10 1.04% 1.40 136.00 136.30 6'254
Temenos N
15:39:04 / 18.05.26
70.25 -1.68% -1.20 70.20 70.40 51'923
The Swatch Group I
15:38:22 / 18.05.26
202.30 0.60% 1.20 202.10 202.40 40'242
The Swatch Group N
15:34:55 / 18.05.26
40.00 1.14% 0.45 39.85 39.95 27'192
Thurgauer KB N
15:32:34 / 18.05.26
181.50 -0.27% -0.50 180.50 182.00 1'148
Titlisbahnen N
15:28:26 / 18.05.26
49.80 -1.97% -1.00 49.60 49.80 877
TX Group N
15:33:17 / 18.05.26
122.60 -0.97% -1.20 122.60 122.80 1'801
UBS N
15:39:00 / 18.05.26
36.42 1.25% 0.45 36.41 36.43 1'650'615
Valiant N
15:37:29 / 18.05.26
159.60 -2.92% -4.80 159.60 160.00 18'172
Varia US Prop N
15:20:31 / 18.05.26
13.800 -3.50% -0.50 13.800 13.950 2'076
VAT N
15:39:11 / 18.05.26
601.40 0.47% 2.80 601.00 601.80 14'525
Vaudoise Assur. N
15:12:01 / 18.05.26
792.00 0.25% 2.00 793.00 796.00 399
Villars N
05:55:00 / 18.05.26
590.00 -1.67% -10.00 590.00 600.00
Vontobel N
15:38:22 / 18.05.26
69.60 1.75% 1.20 69.50 69.70 18'849
VP Bank N
15:20:01 / 18.05.26
83.90 0.36% 0.30 83.80 84.30 1'250
VZ Holding N
15:32:25 / 18.05.26
146.40 -0.14% -0.20 146.20 146.60 3'661
Walliser KB N
15:35:34 / 18.05.26
158.50 -0.63% -1.00 158.50 160.00 501
Warteck N
13:32:27 / 18.05.26
2'020.00 0.00% 0.00 2'010.00 2'020.00 7
Xlife Sciences N
09:01:08 / 18.05.26
21.50 0.47% 0.10 20.40 21.00 302
Ypsomed I
15:38:52 / 18.05.26
297.20 0.20% 0.60 297.00 297.60 10'175
Zehnder N
15:35:59 / 18.05.26
66.90 -0.30% -0.20 66.60 67.00 3'552
Zug Estates N
15:21:15 / 18.05.26
2'210.00 0.00% 0.00 2'200.00 2'210.00 9
Zuger KB N
15:32:57 / 18.05.26
10'350.00 -2.82% -300.00 10'300.00 10'550.00 47
Zurich Insurance N
15:39:12 / 18.05.26
574.00 1.49% 8.40 573.80 574.20 107'778
202.30
0.60%
181.50
-0.27%
49.80
-1.97%
122.60
-0.97%
36.42
1.25%
38.50
-1.53%
159.60
-2.92%
13.80
-3.50%
601.40
0.47%
792.00
0.25%
19.94
-0.30%
590.00
-1.67%
69.60
1.75%
83.90
0.36%
25.64
0.08%
146.40
-0.14%
158.50
-0.63%
2'020.00
0.00%
14.54
2.54%
21.50
0.47%
297.20
0.20%
66.90
-0.30%
50.20
-4.92%
2'210.00
0.00%
10'350.00
-2.82%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Addex N
15:34:55 / 18.05.26
0.0450 -18.77% -21.33% -1.75% 3.69% -6.25% -24.24% -67.27%
dormakaba Hldg N
15:38:21 / 18.05.26
52.80 -18.79% -18.79% -2.04% -2.76% -12.15% -28.26% 21.35%
Bell N
15:36:20 / 18.05.26
179.80 -18.84% -30.76% -0.66% -9.83% -15.98% -33.65% -34.75%
Geberit N
15:39:11 / 18.05.26
500.00 -18.88% -2.33% -2.95% -8.05% -22.53% -17.87% -0.04%
Also N
15:39:04 / 18.05.26
174.40 -19.16% -22.41% 4.93% 7.26% 9.41% -35.17% -8.33%
Montana Aero N
15:39:12 / 18.05.26
22.60 -19.26% 59.57% -1.95% -11.20% -30.35% 11.88% 44.62%
Alcon N
15:39:10 / 18.05.26
51.34 -20.32% -34.43% 5.31% -17.93% -19.50% -30.70% -29.36%
Swissquote N
15:39:05 / 18.05.26
393.40 -21.15% 10.34% 2.13% -8.72% -2.14% -13.54% 106.23%
Lindt PS
15:39:05 / 18.05.26
9'230.00 -21.40% -9.53% 2.33% -9.69% -26.75% -27.32% -18.44%
Mikron N
15:30:13 / 18.05.26
15.950 -22.06% 10.42% 1.59% -6.73% -7.27% -2.15% 35.32%
Georg Fischer N
15:38:57 / 18.05.26
41.80 -22.09% -39.17% -5.30% -3.64% -22.30% -36.76% -36.39%
Peach Property N
15:35:07 / 18.05.26
4.820 -22.10% -45.56% -3.21% -8.54% -15.73% -22.26% -46.58%
medmix N
15:38:04 / 18.05.26
8.590 -24.11% -3.07% 0.00% -3.81% -24.91% -17.72% -52.82%
Arbonia N
15:33:50 / 18.05.26
4.045 -24.71% -45.94% 1.38% -5.05% -19.90% -32.36% -44.04%
TX Group N
15:33:17 / 18.05.26
122.60 -24.88% -31.90% 0.16% -4.37% -21.51% -40.63% 19.04%
Kuros Bio N
15:36:22 / 18.05.26
20.12 -25.25% -3.79% 1.36% -15.89% -21.10% -14.38% 1'377.70%
Interroll N
15:35:25 / 18.05.26
1'608.00 -25.82% -18.15% -1.95% -5.52% -17.96% -16.34% -48.92%
Varia US Prop N
15:20:31 / 18.05.26
13.800 -26.67% -50.69% -3.50% -7.07% -24.59% -30.30% -64.43%
Cosmo Pharma N
15:37:47 / 18.05.26
76.50 -27.57% 19.62% 2.55% -22.34% -34.17% 45.71% 47.39%
Bellevue N
15:38:11 / 18.05.26
7.300 -28.71% -36.00% -1.88% -12.89% -32.72% -20.31% -75.26%
Bystronic N
15:34:43 / 18.05.26
186.00 -30.37% -39.35% -4.42% -12.47% -30.21% -35.53% -70.67%
Autoneum N
14:50:55 / 18.05.26
117.40 -30.43% -2.51% -0.51% -1.51% -7.85% -19.92% -14.81%
Adecco N
15:39:11 / 18.05.26
15.340 -35.42% -33.23% -17.44% -18.49% -26.88% -34.72% -48.89%
Newron Pharma N
15:35:01 / 18.05.26
14.300 -40.38% 58.88% 0.14% -15.88% -23.12% 81.70% 226.90%
GAM N
15:25:41 / 18.05.26
0.0672 -57.00% -28.16% -6.67% -18.64% -50.95% -34.44% -84.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swissquote N
15:39:05 / 18.05.26
393.40 2.45% 395.40
14:44
380.20
09:05
509.00
06.01.26
362.00
23.03.26
14'608
Tecan N
15:37:38 / 18.05.26
136.10 1.04% 137.10
15:04
133.30
13:10
161.70
13.01.26
110.60
23.03.26
6'254
Temenos N
15:39:04 / 18.05.26
70.25 -1.68% 70.70
15:03
69.00
09:03
87.00
15.01.26
62.15
04.02.26
51'923
The Swatch Group I
15:38:22 / 18.05.26
202.30 0.60% 204.40
09:01
195.55
09:25
213.80
11.05.26
161.00
19.03.26
40'242
The Swatch Group N
15:34:55 / 18.05.26
40.00 1.14% 40.10
09:01
38.85
09:19
42.30
08.05.26
32.50
29.01.26
27'192
Thurgauer KB N
15:32:34 / 18.05.26
181.50 -0.27% 181.50
15:32
179.00
12:18
194.00
10.04.26
162.00
07.01.26
1'148
Titlisbahnen N
15:28:26 / 18.05.26
49.80 -1.97% 51.20
09:01
49.70
15:22
62.00
26.01.26
47.20
18.03.26
877
TX Group N
15:33:17 / 18.05.26
122.60 -0.97% 123.60
13:41
121.40
12:10
176.20
15.01.26
119.80
13.05.26
1'801
UBS N
15:39:00 / 18.05.26
36.42 1.25% 36.45
15:00
35.64
09:01
38.39
13.01.26
28.25
23.03.26
1'650'615
Valiant N
15:37:29 / 18.05.26
159.60 -2.92% 160.80
09:15
158.20
10:16
184.40
28.04.26
149.80
09.01.26
18'172
Varia US Prop N
15:20:31 / 18.05.26
13.800 -3.50% 14.000
09:16
13.700
13:32
22.20
08.01.26
12.350
13.04.26
2'076
VAT N
15:39:11 / 18.05.26
601.40 0.47% 608.40
15:26
592.20
09:01
629.60
07.05.26
401.00
05.01.26
14'525
Vaudoise Assur. N
15:12:01 / 18.05.26
792.00 0.25% 800.00
14:23
787.00
10:57
850.00
22.04.26
701.00
14.01.26
399
Villars N
05:55:00 / 18.05.26
590.00 -1.67% 620.00
05.03.26
560.00
06.02.26
4
Vontobel N
15:38:22 / 18.05.26
69.60 1.75% 69.70
15:32
67.90
09:01
72.60
15.04.26
62.80
23.03.26
18'849
VP Bank N
15:20:01 / 18.05.26
83.90 0.36% 84.40
10:16
83.40
11:46
92.00
22.04.26
81.60
23.03.26
1'250
VZ Holding N
15:32:25 / 18.05.26
146.40 -0.14% 146.80
14:06
144.60
10:17
165.80
15.01.26
139.40
02.03.26
3'661
Walliser KB N
15:35:34 / 18.05.26
158.50 -0.63% 160.00
13:52
158.50
15:30
163.00
13.04.26
132.50
05.01.26
501
Warteck N
13:32:27 / 18.05.26
2'020.00 0.00% 2'020.00
09:01
2'010.00
13:19
2'090.00
02.03.26
1'940.00
05.01.26
7
Xlife Sciences N
09:01:08 / 18.05.26
21.50 0.47% 21.50
09:01
21.50
09:01
26.80
05.01.26
19.650
03.02.26
302
Ypsomed I
15:38:52 / 18.05.26
297.20 0.20% 298.80
14:45
289.20
10:08
356.50
14.01.26
260.50
02.03.26
10'175
Zehnder N
15:35:59 / 18.05.26
66.90 -0.30% 67.30
14:55
65.70
13:10
91.30
16.02.26
63.20
29.04.26
3'552
Zug Estates N
15:21:15 / 18.05.26
2'210.00 0.00% 2'220.00
09:01
2'200.00
09:02
2'520.00
06.03.26
2'200.00
15.05.26
9
Zuger KB N
15:32:57 / 18.05.26
10'350.00 -2.82% 10'650.00
09:01
10'350.00
14:19
11'700.00
24.04.26
8'760.00
05.01.26
47
Zurich Insurance N
15:39:12 / 18.05.26
574.00 1.49% 574.00
15:39
561.20
09:01
606.80
06.01.26
521.00
09.03.26
107'778

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:39 / 18.05.26
13'242.62 0.17%
Eurozone 50
15:54 / 18.05.26
606.76 0.74%
L&S Dax
15:54 / 18.05.26
24'427.50 2.49%
S&P 500 (ETF SPY)
15:39 / 18.05.26
738.71 -0.06%
VSMI Vola-Index
15:39 / 18.05.26
19.378 2.95%
EUR/CHF
15:54 / 18.05.26
0.9143 0.00%
USD/CHF
15:54 / 18.05.26
0.7846 -0.27%
Gold 1 Uz
15:54 / 18.05.26
4'579.39 0.87%
Rohöl Brent
15:54 / 18.05.26
107.76 -1.49%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:39 / 18.05.26
13'242.87 0.17%

Top 5zur Gesamtübersicht

Swiss Re N
15:38 / 18.05.26
124.20 2.26%
Alcon N
15:39 / 18.05.26
51.34 1.82%
Zurich Insurance N
15:39 / 18.05.26
574.00 1.49%
Swiss Life N
15:39 / 18.05.26
859.80 1.37%
UBS N
15:39 / 18.05.26
36.42 1.25%

Flop 5zur Gesamtübersicht

Holcim N
15:39 / 18.05.26
71.02 -1.91%
Kühne + Nagel N
15:39 / 18.05.26
172.45 -1.49%
Amrize N
15:39 / 18.05.26
38.60 -0.80%
Roche PS
15:39 / 18.05.26
320.70 -0.65%
Geberit N
15:39 / 18.05.26
500.00 -0.52%
NAME INTRADAY KURS +/-%
SPI
15:39 / 18.05.26
18'724.56 0.23%

Top 5zur Gesamtübersicht

Sonova N
15:38 / 18.05.26
191.30 6.81%
GAM N
15:25 / 18.05.26
0.0672 6.67%
ams-OSRAM I
15:39 / 18.05.26
19.200 5.32%
Ascom N
15:34 / 18.05.26
5.640 3.30%
Adecco N
15:39 / 18.05.26
15.340 2.75%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
15:09 / 18.05.26
1.140 -10.24%
Relief Therapeutics N
15:29 / 18.05.26
0.4000 -6.21%
Adval Tech N
15:31 / 18.05.26
37.60 -5.53%
Kudelski I
15:18 / 18.05.26
1.190 -4.42%
Schlatter N
13:13 / 18.05.26
18.200 -4.21%
NAME INTRADAY KURS +/-%
SLI
15:39 / 18.05.26
2'107.74 0.28%

Top 5zur Gesamtübersicht

Sonova N
15:38 / 18.05.26
191.30 6.81%
Swiss Re N
15:38 / 18.05.26
124.20 2.26%
Helvetia Baloise N
15:38 / 18.05.26
218.80 1.86%
Alcon N
15:39 / 18.05.26
51.34 1.82%
Zurich Insurance N
15:39 / 18.05.26
574.00 1.49%

Flop 5zur Gesamtübersicht

Galderma Group N
15:38 / 18.05.26
153.65 -1.92%
Holcim N
15:39 / 18.05.26
71.02 -1.91%
Kühne + Nagel N
15:39 / 18.05.26
172.45 -1.49%
Schindler PS
15:38 / 18.05.26
258.60 -1.45%
Amrize N
15:39 / 18.05.26
38.60 -0.80%
NAME INTRADAY KURS +/-%
SMIM
15:39 / 18.05.26
2'963.36 0.33%

Top 5zur Gesamtübersicht

Sonova N
15:38 / 18.05.26
191.30 6.81%
Adecco N
15:39 / 18.05.26
15.340 2.75%
Swissquote N
15:39 / 18.05.26
393.40 2.45%
Helvetia Baloise N
15:38 / 18.05.26
218.80 1.86%
Clariant N
15:35 / 18.05.26
7.690 1.65%

Flop 5zur Gesamtübersicht

Galderma Group N
15:38 / 18.05.26
153.65 -1.92%
Schindler N
15:34 / 18.05.26
248.00 -1.78%
Temenos N
15:39 / 18.05.26
70.25 -1.68%
Schindler PS
15:38 / 18.05.26
258.60 -1.45%
Roche I
15:35 / 18.05.26
328.60 -0.96%

Management Transaktionen

Titel Typ Mio. Kurs
05.05.26 Medacta Group SA Kauf 0.06 60'000.00
05.05.26 Basellandschaftliche Kantonalbank Verk. 0.03 1'059.11
05.05.26 Partners Group Holding AG Kauf 1.09 870.85
05.05.26 Jungfraubahn Holding AG Kauf 0.13 269.00
05.05.26 Medacta Group SA Kauf 0.05 52'000.00
05.05.26 Compagnie Financière Tradition SA Verk. 0.08 302.00
05.05.26 UBS Group AG Verk. 1.20 34.33
04.05.26 Flughafen Zürich AG Kauf 0.01 223.18
04.05.26 mobilezone holding ag Verk. 0.20 14.70
04.05.26 Liechtensteinische Landesbank AG Verk. 0.03 95.30

Der Laborausrüster hatte bislang geduldige Grossaktionäre. Etwas mehr Druck durch den umtriebigen US-Hedgefonds dürfte der Rendite guttun. Dazu kommt die Hoffnung auf eine Belebung des Geschäfts.

18.05.2026