×

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
  • 26.05.2026 - 17:36:02
  • 19'096.53
  • 0.23%
  • 44.41
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
17:32:01 / 26.05.26
671.00 -1.18% -8.00 680.00 680.00 45'918
Swissquote N
17:30:42 / 26.05.26
412.60 1.03% 4.20 415.20 415.20 35'633
Tecan N
17:32:00 / 26.05.26
149.10 -0.20% -0.30 145.00 149.00 27'570
Temenos N
17:30:42 / 26.05.26
67.40 0.90% 0.60 0.0000 70.40 166'971
The Swatch Group I
17:30:42 / 26.05.26
206.00 3.15% 6.30 0.0000 0.0000 67'590
The Swatch Group N
17:30:42 / 26.05.26
40.50 2.66% 1.05 0.0000 40.70 39'372
Thurgauer KB N
17:30:42 / 26.05.26
191.50 1.86% 3.50 187.50 194.00 2'190
Titlisbahnen N
17:19:48 / 26.05.26
51.60 -0.39% -0.20 50.00 53.00 80
TX Group N
17:30:42 / 26.05.26
127.60 -0.47% -0.60 124.20 132.00 5'115
UBS N
17:34:07 / 26.05.26
37.42 0.89% 0.33 37.50 0.0000 4'633'677
Valiant N
17:30:42 / 26.05.26
159.20 0.89% 1.40 157.20 160.60 25'814
Varia US Prop N
17:30:42 / 26.05.26
12.700 0.00% 0.00 12.500 12.950 1'888
VAT N
17:31:45 / 26.05.26
616.80 -0.06% -0.40 617.80 624.20 59'765
Vaudoise Assur. N
17:30:42 / 26.05.26
782.00 1.16% 9.00 768.00 790.00 507
Villars N
10:42:06 / 26.05.26
590.00 -1.67% -10.00 580.00 600.00 5
Vontobel N
17:32:00 / 26.05.26
69.50 0.58% 0.40 68.40 70.50 44'183
VP Bank N
17:30:42 / 26.05.26
85.20 -0.12% -0.10 87.00 87.00 2'043
VZ Holding N
17:37:11 / 26.05.26
148.20 0.27% 0.40 146.60 153.00 24'341
Walliser KB N
17:30:42 / 26.05.26
156.00 0.32% 0.50 155.00 156.00 1'226
Warteck N
17:30:42 / 26.05.26
1'920.00 -1.54% -30.00 1'910.00 1'970.00 138
Xlife Sciences N
17:30:42 / 26.05.26
23.80 12.26% 2.60 21.50 23.10 9'863
Ypsomed I
17:32:00 / 26.05.26
345.40 1.59% 5.40 343.00 344.00 36'830
Zehnder N
17:35:34 / 26.05.26
65.70 1.39% 0.90 0.0000 66.50 7'009
Zug Estates N
17:30:42 / 26.05.26
2'140.00 -1.83% -40.00 2'080.00 2'140.00 574
Zuger KB N
17:30:42 / 26.05.26
10'500.00 0.48% 50.00 10'450.00 10'800.00 36
The Swatch Group N
40.50
2.66%
The Swatch Group I
206.00
3.15%
Thurgauer KB N
191.50
1.86%
Titlisbahnen N
51.60
-0.39%
TX Group N
127.60
-0.47%
UBS N
37.42
0.89%
V-Zug N
40.00
0.63%
Valiant N
159.20
0.89%
Varia US Prop N
12.70
0.00%
VAT N
616.80
-0.06%
Vaudoise Assur. N
782.00
1.16%
Vetropack N
19.94
1.63%
Villars N
590.00
-1.67%
Vontobel N
69.50
0.58%
VP Bank N
85.20
-0.12%
R&S Group Hldg N-A
26.48
2.80%
VZ Holding N
148.20
0.27%
Walliser KB N
156.00
0.32%
Warteck N
1'920.00
-1.54%
WISeKey N
15.54
-2.26%
Xlife Sciences N
23.80
12.26%
Ypsomed I
345.40
1.59%
Zehnder N
65.70
1.39%
Züblin N
51.60
0.00%
Zug Estates N
2'140.00
-1.83%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Geberit N
17:31:40 / 26.05.26 		505.00 -18.40% -1.75% 2.25% -5.50% -17.62% -16.69% 4.14%
Lindt PS
17:30:42 / 26.05.26 		9'225.00 -18.64% -6.36% -1.44% -3.55% -24.63% -29.95% -12.85%
Also N
17:32:22 / 26.05.26 		177.00 -18.70% -21.96% 2.08% 13.61% 5.36% -32.31% -5.21%
Meier Tobler N
17:30:42 / 26.05.26 		32.55 -19.70% 12.57% 1.09% -6.87% -7.40% -13.20% -36.53%
Mikron N
17:30:42 / 26.05.26 		16.500 -19.85% 13.54% 0.61% -1.20% -3.73% -1.20% 40.95%
Georg Fischer N
17:30:42 / 26.05.26 		43.32 -20.11% -37.63% 3.69% 1.79% -3.78% -32.89% -29.86%
Bell N
17:30:42 / 26.05.26 		177.00 -20.27% -31.98% -2.21% -7.91% -16.11% -32.70% -33.51%
Peach Property N
17:30:42 / 26.05.26 		5.070 -20.51% -44.44% 4.00% -3.98% -12.44% -18.23% -40.14%
Zehnder N
17:35:34 / 26.05.26 		65.70 -20.78% 43.36% 1.70% -0.45% -16.20% 2.34% -8.47%
Kuros Bio N
17:30:42 / 26.05.26 		21.94 -20.82% 1.92% 6.40% 0.09% -17.21% -12.59% 1'573.85%
medmix N
17:30:42 / 26.05.26 		9.080 -21.35% 0.45% 5.34% 6.45% -2.58% -9.38% -54.43%
Montana Aero N
17:38:23 / 26.05.26 		22.45 -21.91% 54.33% 1.35% 6.65% -25.54% 17.54% 50.34%
TX Group N
17:30:42 / 26.05.26 		127.60 -22.21% -29.48% 1.27% 1.75% -17.14% -37.45% 28.46%
SMGH N
17:30:42 / 26.05.26 		28.90 -22.42% 0.00% -5.25% 2.12% -1.37% 0.00% 0.00%
Implenia N
17:30:42 / 26.05.26 		61.30 -22.61% 92.83% 3.72% -1.76% -12.55% 21.63% 28.70%
Arbonia N
17:30:42 / 26.05.26 		3.985 -23.95% -45.39% 0.89% -6.01% -9.23% -34.67% -40.84%
Cosmo Pharma N
17:33:29 / 26.05.26 		79.40 -25.76% 22.61% 2.45% -8.63% -27.55% 44.36% 56.51%
Bellevue N
17:30:42 / 26.05.26 		7.480 -26.53% -34.04% 3.89% -5.56% -10.10% -23.52% -74.46%
Interroll N
17:30:42 / 26.05.26 		1'606.00 -27.09% -19.56% 1.90% -2.67% -13.10% -19.13% -44.97%
Bystronic N
17:30:42 / 26.05.26 		199.00 -27.78% -37.10% 8.98% 3.43% -17.60% -38.67% -69.24%
Autoneum N
17:30:42 / 26.05.26 		118.80 -30.79% -3.01% 3.48% 0.68% -1.98% -18.29% -11.47%
Adecco N
17:35:42 / 26.05.26 		15.760 -32.66% -30.37% 1.42% -10.81% -22.75% -32.19% -44.53%
Varia US Prop N
17:30:42 / 26.05.26 		12.700 -34.87% -56.21% -8.30% -15.89% -30.22% -29.44% -65.77%
Newron Pharma N
17:30:42 / 26.05.26 		14.180 -41.13% 56.87% -0.28% -5.97% -23.10% 87.81% 216.93%
GAM N
16:49:55 / 26.05.26 		0.0640 -53.72% -22.69% -5.88% -20.00% -47.33% -36.95% -82.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
17:32:01 / 26.05.26 		671.00 -1.18% 681.50
09:12 		667.00
16:57 		727.00
10.03.26 		570.50
05.01.26 		45'918
Swissquote N
17:30:42 / 26.05.26 		412.60 1.03% 422.00
09:06 		412.40
17:04 		509.00
06.01.26 		362.00
23.03.26 		35'633
Tecan N
17:32:00 / 26.05.26 		149.10 -0.20% 150.10
09:02 		146.80
10:59 		161.70
13.01.26 		110.60
23.03.26 		27'570
Temenos N
17:30:42 / 26.05.26 		67.40 0.90% 67.95
09:01 		66.05
15:33 		87.00
15.01.26 		62.15
04.02.26 		166'971
The Swatch Group I
17:30:42 / 26.05.26 		206.00 3.15% 206.20
17:06 		200.80
09:06 		213.80
11.05.26 		161.00
19.03.26 		67'590
The Swatch Group N
17:30:42 / 26.05.26 		40.50 2.66% 40.60
16:39 		39.75
09:31 		42.30
08.05.26 		32.50
29.01.26 		39'372
Thurgauer KB N
17:30:42 / 26.05.26 		191.50 1.86% 193.00
17:11 		187.00
09:01 		194.00
10.04.26 		162.00
07.01.26 		2'190
Titlisbahnen N
17:19:48 / 26.05.26 		51.60 -0.39% 52.00
09:01 		51.60
17:19 		62.00
26.01.26 		47.20
18.03.26 		80
TX Group N
17:30:42 / 26.05.26 		127.60 -0.47% 129.20
09:44 		125.60
15:54 		176.20
15.01.26 		119.80
13.05.26 		5'115
UBS N
17:34:07 / 26.05.26 		37.42 0.89% 37.75
09:03 		37.27
16:19 		38.39
13.01.26 		28.25
23.03.26 		4'633'677
Valiant N
17:30:42 / 26.05.26 		159.20 0.89% 161.40
09:58 		158.40
17:10 		184.40
28.04.26 		149.80
09.01.26 		25'814
Varia US Prop N
17:30:42 / 26.05.26 		12.700 0.00% 12.900
14:00 		12.500
09:01 		22.20
08.01.26 		12.350
13.04.26 		1'888
VAT N
17:31:45 / 26.05.26 		616.80 -0.06% 623.20
09:01 		610.60
11:00 		629.60
07.05.26 		401.00
05.01.26 		59'765
Vaudoise Assur. N
17:30:42 / 26.05.26 		782.00 1.16% 784.00
12:08 		774.00
09:37 		850.00
22.04.26 		701.00
14.01.26 		507
Villars N
10:42:06 / 26.05.26 		590.00 -1.67% 590.00
10:42 		590.00
10:42 		620.00
05.03.26 		560.00
06.02.26 		5
Vontobel N
17:32:00 / 26.05.26 		69.50 0.58% 70.60
10:02 		69.40
09:02 		72.60
15.04.26 		62.80
23.03.26 		44'183
VP Bank N
17:30:42 / 26.05.26 		85.20 -0.12% 85.90
10:16 		84.80
09:59 		92.00
22.04.26 		81.60
23.03.26 		2'043
VZ Holding N
17:37:11 / 26.05.26 		148.20 0.27% 149.20
10:21 		147.60
12:41 		165.80
15.01.26 		139.40
02.03.26 		24'341
Walliser KB N
17:30:42 / 26.05.26 		156.00 0.32% 156.50
10:19 		155.00
09:59 		163.00
13.04.26 		132.50
05.01.26 		1'226
Warteck N
17:30:42 / 26.05.26 		1'920.00 -1.54% 1'940.00
10:05 		1'915.00
17:01 		2'090.00
02.03.26 		1'915.00
26.05.26 		138
Xlife Sciences N
17:30:42 / 26.05.26 		23.80 12.26% 23.80
17:09 		21.50
09:01 		26.80
05.01.26 		19.650
03.02.26 		9'863
Ypsomed I
17:32:00 / 26.05.26 		345.40 1.59% 347.00
16:14 		326.20
09:08 		356.50
14.01.26 		260.50
02.03.26 		36'830
Zehnder N
17:35:34 / 26.05.26 		65.70 1.39% 66.50
09:16 		65.00
13:40 		91.30
16.02.26 		63.20
29.04.26 		7'009
Zug Estates N
17:30:42 / 26.05.26 		2'140.00 -1.83% 2'170.00
10:27 		2'130.00
15:04 		2'520.00
06.03.26 		2'130.00
26.05.26 		574
Zuger KB N
17:30:42 / 26.05.26 		10'500.00 0.48% 10'650.00
09:01 		10'350.00
12:28 		11'700.00
24.04.26 		8'760.00
05.01.26 		36

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 26.05.26
13'525.68 0.17%
Eurozone 50
17:30 / 26.05.26
628.65 -1.07%
L&S Dax
20:42 / 26.05.26
25'207.50 -0.75%
S&P 500 (ETF SPY)
20:27 / 26.05.26
749.84 0.56%
VSMI Vola-Index
17:20 / 26.05.26
16.188 -3.49%
EUR/CHF
20:42 / 26.05.26
0.9137 0.24%
USD/CHF
20:42 / 26.05.26
0.7858 0.36%
Gold 1 Uz
20:41 / 26.05.26
4'496.41 -1.64%
Rohöl Brent
20:42 / 26.05.26
96.48 3.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 26.05.26
13'525.68 0.17%

Top 5zur Gesamtübersicht

Holcim N
17:38 / 26.05.26
75.42 2.14%
Sika N
17:35 / 26.05.26
149.60 1.77%
Amrize N
17:30 / 26.05.26
39.64 1.56%
ABB N
17:32 / 26.05.26
84.92 1.34%
Swiss Life N
17:35 / 26.05.26
871.00 1.28%

Flop 5zur Gesamtübersicht

Swisscom N
17:32 / 26.05.26
671.00 -1.18%
Roche PS
17:32 / 26.05.26
331.20 -0.99%
Novartis N
17:32 / 26.05.26
118.44 -0.85%
Givaudan N
17:32 / 26.05.26
2'865.00 -0.59%
Alcon N
17:32 / 26.05.26
53.02 -0.49%
NAME INTRADAY KURS +/-%
SPI
17:36 / 26.05.26
19'096.53 0.23%

Top 5zur Gesamtübersicht

LEM N
17:39 / 26.05.26
409.50 24.85%
Xlife Sciences N
17:30 / 26.05.26
23.80 12.26%
ARYZTA N
17:32 / 26.05.26
59.60 9.16%
Lastminute.com N
17:36 / 26.05.26
12.900 8.40%
Skan N
17:30 / 26.05.26
49.40 5.22%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:32 / 26.05.26
0.4075 -8.43%
GAM N
16:49 / 26.05.26
0.0640 -5.60%
Edisun N
17:35 / 26.05.26
65.20 -4.12%
ams-OSRAM I
17:32 / 26.05.26
22.26 -3.22%
Aevis Victoria N
17:35 / 26.05.26
13.100 -2.96%
NAME INTRADAY KURS +/-%
SLI
17:30 / 26.05.26
2'151.18 0.29%

Top 5zur Gesamtübersicht

Julius Bär N
17:30 / 26.05.26
65.26 2.97%
Holcim N
17:38 / 26.05.26
75.42 2.14%
Sika N
17:35 / 26.05.26
149.60 1.77%
Amrize N
17:30 / 26.05.26
39.64 1.56%
ABB N
17:32 / 26.05.26
84.92 1.34%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 26.05.26
9'225.00 -2.17%
Swisscom N
17:32 / 26.05.26
671.00 -1.18%
Roche PS
17:32 / 26.05.26
331.20 -0.99%
Novartis N
17:32 / 26.05.26
118.44 -0.85%
Sonova N
17:30 / 26.05.26
207.80 -0.67%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 26.05.26
2'994.67 0.25%

Top 5zur Gesamtübersicht

Dottikon ES N
17:33 / 26.05.26
380.50 4.82%
The Swatch Group I
17:30 / 26.05.26
206.00 3.15%
Julius Bär N
17:30 / 26.05.26
65.26 2.97%
Avolta N
17:32 / 26.05.26
47.26 2.25%
Belimo N
17:38 / 26.05.26
805.50 2.03%

Flop 5zur Gesamtübersicht

Lindt PS
17:30 / 26.05.26
9'225.00 -2.17%
Lindt N
17:30 / 26.05.26
94'500.00 -1.97%
Barry Callebaut N
17:30 / 26.05.26
1'189.00 -1.74%
Roche I
17:30 / 26.05.26
336.40 -0.88%
Sunrise N
17:32 / 26.05.26
42.50 -0.79%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 TX Group AG Kauf 0.01 122.00
11.05.26 Forbo Holding AG Kauf 0.15 740.35
11.05.26 Youngtimers AG Kauf 2.21 0.42
11.05.26 Alpine Select AG Kauf 0.19 9.25
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Alpine Select AG Kauf 0.05 9.20
08.05.26 Liechtensteinische Landesbank AG Verk. 0.29 94.45
08.05.26 CPH Group AG Kauf 0.00 59.54
08.05.26 Medacta Group SA Kauf 0.03 138.00
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