×

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
  • 20.08.2026 - 17:40:00
  • 20'199.27
  • -0.12%
  • -23.76
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
17:32:00 / 20.08.26
138.30 -1.32% -1.85 138.30 0.0000 670'536
Swisscom N
17:30:19 / 20.08.26
635.00 0.00% 0.00 635.00 635.50 25'101
Swissquote Grp Rg
17:30:19 / 20.08.26
38.62 2.49% 0.94 40.00 38.50 593'842
Tecan N
17:30:19 / 20.08.26
197.00 3.03% 5.80 192.40 197.40 32'695
Temenos N
17:30:19 / 20.08.26
73.65 0.75% 0.55 72.00 74.95 124'233
The Swatch Group I
17:30:19 / 20.08.26
187.70 1.32% 2.45 0.0000 0.0000 83'980
The Swatch Group N
17:30:19 / 20.08.26
37.00 1.09% 0.40 36.20 38.00 37'615
Thurgauer KB N
17:30:19 / 20.08.26
161.50 0.31% 0.50 160.00 0.0000 803
Titlisbahnen N
17:30:19 / 20.08.26
51.00 0.00% 0.00 48.50 52.00 435
TX Group N
17:30:19 / 20.08.26
147.20 -1.21% -1.80 131.40 154.00 4'796
UBS N
17:31:04 / 20.08.26
42.72 -0.37% -0.16 0.0000 0.0000 2'119'505
Valiant N
17:30:19 / 20.08.26
146.40 1.39% 2.00 0.0000 147.60 19'954
Varia US Prop N
17:30:19 / 20.08.26
13.200 0.00% 0.00 12.950 13.200 1'400
VAT N
17:30:19 / 20.08.26
605.00 -0.56% -3.40 600.00 630.00 37'897
Vaudoise Assur. N
17:30:19 / 20.08.26
761.00 -0.65% -5.00 755.00 772.00 2'012
Villars N
17:35:19 / 20.08.26
600.00 -0.83% -5.00 585.00 605.00
Vontobel N
17:30:19 / 20.08.26
90.00 1.12% 1.00 89.00 90.00 67'251
VP Bank N
17:30:19 / 20.08.26
92.20 -0.22% -0.20 91.20 95.00 2'311
VZ Holding N
17:30:19 / 20.08.26
173.40 0.70% 1.20 173.00 174.00 15'955
Walliser KB N
17:30:19 / 20.08.26
158.00 0.64% 1.00 156.00 160.00 2'592
Warteck N
17:30:19 / 20.08.26
1'910.00 -0.26% -5.00 1'890.00 1'920.00 122
Xlife Sciences N
17:30:19 / 20.08.26
15.100 -1.63% -0.25 15.100 16.000 3'042
Ypsomed I
17:30:19 / 20.08.26
409.80 -0.44% -1.80 0.0000 414.00 7'765
Zehnder N
17:30:19 / 20.08.26
72.00 0.56% 0.40 70.50 72.80 18'134
Zug Estates N
17:30:19 / 20.08.26
2'140.00 0.00% 0.00 2'110.00 2'250.00 116
197.00
3.03%
73.65
0.75%
187.70
1.32%
37.00
1.09%
161.50
0.31%
51.00
0.00%
147.20
-1.21%
42.72
-0.37%
41.25
0.73%
146.40
1.39%
13.20
0.00%
605.00
-0.56%
761.00
-0.65%
17.32
0.00%
600.00
-0.83%
90.00
1.12%
92.20
-0.22%
173.40
0.70%
158.00
0.64%
1'910.00
-0.26%
10.56
1.54%
15.10
-1.63%
409.80
-0.44%
72.00
0.56%
49.20
-0.81%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Kuros Bio N
17:30:19 / 20.08.26
22.46 -17.76% 5.85% -2.94% 10.31% 5.35% -19.21% 1'074.03%
SMGH N
17:30:19 / 20.08.26
30.25 -18.71% 0.00% 0.50% 20.52% 4.67% 0.00% 0.00%
Lindt N
17:30:19 / 20.08.26
93'000.00 -19.16% -5.90% -3.53% -0.11% -2.00% -21.59% -8.99%
Dätwyler I
17:30:19 / 20.08.26
132.80 -19.44% -1.05% -2.35% -5.95% -17.52% -2.50% -23.01%
Dottikon ES N
17:30:19 / 20.08.26
280.00 -19.51% 26.92% -1.23% 6.46% -28.57% -4.44% 29.26%
medmix N
17:30:19 / 20.08.26
8.870 -20.02% 2.16% -2.95% 12.28% -2.53% -16.95% -63.31%
Mikron N
17:30:19 / 20.08.26
16.100 -20.34% 12.85% -3.30% -4.45% -6.40% -14.09% 26.95%
WISeKey N
17:30:19 / 20.08.26
10.560 -20.73% -45.83% -4.86% -5.38% -31.07% 35.21% 69.11%
Lindt PS
17:30:19 / 20.08.26
9'090.00 -21.23% -9.33% -4.16% -0.66% -2.10% -23.93% -11.70%
Vetropack N
17:30:19 / 20.08.26
17.320 -21.27% -32.08% -6.18% -4.31% -11.54% -42.27% -60.28%
Swissquote Grp Rg
17:30:19 / 20.08.26
38.62 -22.63% 8.28% 4.95% -5.02% -2.13% -26.86% 108.64%
BKW N
17:30:19 / 20.08.26
126.40 -23.81% -14.58% -3.51% -6.92% -13.60% -25.47% -16.03%
Peach Property N
17:30:19 / 20.08.26
4.595 -24.96% -47.56% -8.10% 5.15% -8.10% -31.42% -35.58%
Autoneum N
17:30:19 / 20.08.26
124.80 -25.30% 4.68% -1.42% 14.92% 3.65% -17.13% -6.73%
Arbonia N
17:30:19 / 20.08.26
3.930 -25.67% -46.62% -4.96% 9.32% -3.08% -24.42% -34.35%
Partners N
17:30:19 / 20.08.26
716.40 -26.69% -41.45% -1.05% 6.73% -14.00% -35.17% -22.01%
Addex N
17:30:19 / 20.08.26
0.0414 -26.71% -29.02% 2.48% -1.43% -9.21% -24.73% -52.24%
Bellevue N
17:30:19 / 20.08.26
7.340 -28.51% -35.82% 0.00% 5.46% -2.65% -4.92% -71.00%
Varia US Prop N
17:30:19 / 20.08.26
13.200 -32.31% -54.48% -0.75% 0.76% 0.76% -32.31% -65.71%
Interroll N
17:30:19 / 20.08.26
1'490.00 -32.73% -25.78% -3.12% 14.62% -7.57% -35.64% -43.94%
Xlife Sciences N
17:30:19 / 20.08.26
15.100 -37.85% -39.57% -1.95% -11.70% -35.74% -28.44% -61.43%
Cosmo Pharma N
17:30:19 / 20.08.26
58.20 -44.68% -8.63% -3.00% -15.53% -26.79% 5.24% 34.41%
Newron Pharma N
17:30:19 / 20.08.26
12.580 -45.66% 44.80% -2.78% 6.61% -13.60% 61.28% 116.72%
GAM N
17:30:19 / 20.08.26
0.0784 -46.08% -9.92% -2.00% 15.29% 30.67% -21.99% -74.87%
Bystronic N
17:30:19 / 20.08.26
135.00 -48.00% -54.71% -4.12% 5.80% -32.50% -63.32% -75.88%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
17:32:00 / 20.08.26
138.30 -1.32% 139.90
09:05
136.40
11:19
141.90
18.08.26
114.05
02.06.26
670'536
Swisscom N
17:30:19 / 20.08.26
635.00 0.00% 636.50
16:24
632.50
13:00
727.00
10.03.26
570.50
05.01.26
25'101
Swissquote Grp Rg
17:30:19 / 20.08.26
38.62 2.49% 38.72
15:43
37.40
09:02
50.90
06.01.26
36.20
23.03.26
593'842
Tecan N
17:30:19 / 20.08.26
197.00 3.03% 197.00
17:10
192.10
09:01
202.00
10.08.26
110.60
23.03.26
32'695
Temenos N
17:30:19 / 20.08.26
73.65 0.75% 73.90
12:14
72.75
15:39
87.00
15.01.26
59.20
23.07.26
124'233
The Swatch Group I
17:30:19 / 20.08.26
187.70 1.32% 191.00
09:19
183.90
15:03
223.10
02.06.26
161.00
19.03.26
83'980
The Swatch Group N
17:30:19 / 20.08.26
37.00 1.09% 37.75
09:33
36.10
09:01
43.90
02.06.26
32.50
29.01.26
37'615
Thurgauer KB N
17:30:19 / 20.08.26
161.50 0.31% 162.50
10:26
161.00
10:01
194.00
10.04.26
154.50
07.08.26
803
Titlisbahnen N
17:30:19 / 20.08.26
51.00 0.00% 51.60
13:55
51.00
13:40
62.00
26.01.26
47.20
18.03.26
435
TX Group N
17:30:19 / 20.08.26
147.20 -1.21% 150.20
16:01
147.20
17:30
176.20
15.01.26
119.80
13.05.26
4'796
UBS N
17:31:04 / 20.08.26
42.72 -0.37% 42.94
09:49
42.40
14:19
44.44
15.07.26
28.25
23.03.26
2'119'505
Valiant N
17:30:19 / 20.08.26
146.40 1.39% 147.20
13:29
143.60
09:02
184.40
28.04.26
143.60
20.08.26
19'954
Varia US Prop N
17:30:19 / 20.08.26
13.200 0.00% 13.200
17:30
12.900
09:16
22.20
08.01.26
12.350
13.04.26
1'400
VAT N
17:30:19 / 20.08.26
605.00 -0.56% 613.40
09:01
594.40
14:13
727.20
01.07.26
401.00
05.01.26
37'897
Vaudoise Assur. N
17:30:19 / 20.08.26
761.00 -0.65% 771.00
09:01
758.00
12:10
850.00
22.04.26
701.00
14.01.26
2'012
Villars N
17:35:19 / 20.08.26
600.00 -0.83% 620.00
05.03.26
560.00
06.02.26
10
Vontobel N
17:30:19 / 20.08.26
90.00 1.12% 90.00
17:30
88.90
09:29
90.60
17.08.26
62.80
23.03.26
67'251
VP Bank N
17:30:19 / 20.08.26
92.20 -0.22% 93.00
10:51
90.90
11:34
97.30
17.07.26
81.60
23.03.26
2'311
VZ Holding N
17:30:19 / 20.08.26
173.40 0.70% 173.40
17:30
171.20
12:51
179.00
14.08.26
139.40
02.03.26
15'955
Walliser KB N
17:30:19 / 20.08.26
158.00 0.64% 160.00
11:44
156.50
09:01
163.50
20.07.26
132.50
05.01.26
2'592
Warteck N
17:30:19 / 20.08.26
1'910.00 -0.26% 1'920.00
11:18
1'900.00
15:10
2'090.00
02.03.26
1'895.00
07.08.26
122
Xlife Sciences N
17:30:19 / 20.08.26
15.100 -1.63% 15.600
09:33
15.100
17:18
26.80
05.01.26
15.100
13.08.26
3'042
Ypsomed I
17:30:19 / 20.08.26
409.80 -0.44% 417.00
09:03
407.80
16:36
418.00
18.08.26
260.50
02.03.26
7'765
Zehnder N
17:30:19 / 20.08.26
72.00 0.56% 72.30
09:11
71.00
13:52
91.30
16.02.26
59.80
08.07.26
18'134
Zug Estates N
17:30:19 / 20.08.26
2'140.00 0.00% 2'150.00
09:50
2'120.00
16:00
2'520.00
06.03.26
2'060.00
11.06.26
116

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.08.26
14'368.16 -0.13%
Eurozone 50
17:30 / 20.08.26
657.88 -0.33%
L&S Dax
20:03 / 20.08.26
25'973.00 -0.45%
S&P 500 (ETF SPY)
19:48 / 20.08.26
764.73 -0.56%
VSMI Vola-Index
17:20 / 20.08.26
13.708 -1.23%
EUR/CHF
20:03 / 20.08.26
0.9346 0.38%
USD/CHF
20:03 / 20.08.26
0.8003 0.38%
Gold 1 Uz
20:03 / 20.08.26
4'521.96 -0.02%
Rohöl Brent
20:03 / 20.08.26
93.41 2.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.08.26
14'368.16 -0.13%

Top 5zur Gesamtübersicht

Givaudan N
17:30 / 20.08.26
3'259.00 2.07%
Roche PS
17:37 / 20.08.26
371.80 1.20%
Lonza N
17:30 / 20.08.26
585.80 1.14%
Geberit N
17:33 / 20.08.26
571.60 0.95%
Kühne + Nagel N
17:30 / 20.08.26
213.40 0.47%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 20.08.26
76.42 -4.83%
Richemont N
17:34 / 20.08.26
182.95 -1.35%
Swiss Re N
17:32 / 20.08.26
138.30 -1.32%
ABB N
17:39 / 20.08.26
79.60 -0.97%
Sika N
17:33 / 20.08.26
183.95 -0.65%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.08.26
20'199.27 -0.12%

Top 5zur Gesamtübersicht

Centiel N
17:30 / 20.08.26
6.980 6.40%
BC Jura N
17:30 / 20.08.26
79.50 5.30%
Basilea N
17:30 / 20.08.26
65.60 4.96%
Orior N
17:30 / 20.08.26
15.660 3.85%
DocMorris N
17:30 / 20.08.26
10.320 3.20%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.08.26
5.000 -14.53%
Relief Therapeutics N
17:30 / 20.08.26
0.1898 -8.97%
Montana Aero N
17:30 / 20.08.26
24.50 -5.95%
ARYZTA N
17:30 / 20.08.26
42.45 -5.03%
Logitech N
17:39 / 20.08.26
76.42 -4.83%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.08.26
2'299.21 -0.20%

Top 5zur Gesamtübersicht

Givaudan N
17:30 / 20.08.26
3'259.00 2.07%
Schindler PS
17:30 / 20.08.26
257.60 1.34%
Roche PS
17:37 / 20.08.26
371.80 1.20%
Lonza N
17:30 / 20.08.26
585.80 1.14%
Geberit N
17:33 / 20.08.26
571.60 0.95%

Flop 5zur Gesamtübersicht

Logitech N
17:39 / 20.08.26
76.42 -4.83%
Helvetia Baloise N
17:30 / 20.08.26
208.20 -1.51%
Richemont N
17:34 / 20.08.26
182.95 -1.35%
Swiss Re N
17:32 / 20.08.26
138.30 -1.32%
Straumann N
17:32 / 20.08.26
96.02 -1.23%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.08.26
3'139.81 -0.12%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:30 / 20.08.26
38.62 2.49%
Galenica N
17:30 / 20.08.26
82.70 2.35%
Swiss Prime Site N
17:30 / 20.08.26
127.20 1.84%
Sunrise N
17:39 / 20.08.26
42.04 1.59%
Schindler N
17:30 / 20.08.26
253.00 1.40%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:30 / 20.08.26
208.20 -1.51%
Clariant N
17:34 / 20.08.26
10.720 -1.47%
Adecco N
17:30 / 20.08.26
23.50 -1.34%
Straumann N
17:32 / 20.08.26
96.02 -1.23%
Lindt N
17:30 / 20.08.26
93'000.00 -1.17%

Management Transaktionen

Titel Typ Mio. Kurs
06.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.05 1'576.33
06.08.26 Vontobel Holding AG Verk. 0.41 87.10
06.08.26 Compagnie Financière Tradition SA Verk. 2.79 279.00
06.08.26 Galderma Group AG Verk. 3.24 180.00
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 ABB Ltd Verk. 0.20 82.12
05.08.26 Interroll Holding AG Kauf 0.04 1'484.06
05.08.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.01 465.00
04.08.26 Alpine Select AG Kauf 0.02 10.01
04.08.26 Compagnie Financière Richemont SA Verk. 1.72 193.29

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026