×

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 - 17:40:00
  • 18'716.55
  • 0.19%
  • 35.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swissquote N
17:32:46 / 18.05.26
393.60 2.50% 9.60 390.00 0.0000 39'398
Tecan N
17:30:13 / 18.05.26
136.60 1.41% 1.90 135.00 139.90 26'980
Temenos N
17:30:13 / 18.05.26
71.25 -0.28% -0.20 69.20 72.00 140'753
The Swatch Group I
17:32:46 / 18.05.26
201.90 0.40% 0.80 0.0000 205.50 107'343
The Swatch Group N
17:30:13 / 18.05.26
39.85 0.76% 0.30 39.90 0.0000 72'119
Thurgauer KB N
17:30:13 / 18.05.26
181.50 -0.27% -0.50 180.00 182.00 2'667
Titlisbahnen N
17:30:13 / 18.05.26
50.80 0.00% 0.00 0.0000 52.00 1'223
TX Group N
17:30:13 / 18.05.26
124.00 0.16% 0.20 120.00 129.80 4'486
UBS N
17:35:37 / 18.05.26
36.26 0.81% 0.29 0.0000 0.0000 4'159'277
Valiant N
17:30:13 / 18.05.26
160.60 -2.31% -3.80 0.0000 162.20 32'557
Varia US Prop N
17:30:13 / 18.05.26
13.950 -2.45% -0.35 13.850 14.100 5'502
VAT N
17:32:46 / 18.05.26
586.80 -1.97% -11.80 0.0000 596.00 52'160
Vaudoise Assur. N
17:30:13 / 18.05.26
796.00 0.76% 6.00 783.00 783.00 1'025
Villars N
17:30:13 / 18.05.26
590.00 -1.67% -10.00 590.00 600.00
Vontobel N
17:30:13 / 18.05.26
70.20 2.63% 1.80 67.50 0.0000 65'249
VP Bank N
17:30:13 / 18.05.26
83.60 0.00% 0.00 85.00 85.00 4'668
VZ Holding N
17:30:13 / 18.05.26
147.00 0.27% 0.40 145.00 151.00 20'115
Walliser KB N
17:30:13 / 18.05.26
157.50 -1.25% -2.00 157.50 160.00 1'780
Warteck N
17:30:22 / 18.05.26
2'010.00 -0.50% -10.00 2'020.00 2'030.00 78
Xlife Sciences N
17:35:35 / 18.05.26
20.40 -4.67% -1.00 20.10 21.60 325
Ypsomed I
17:30:13 / 18.05.26
297.80 0.40% 1.20 288.00 302.00 17'723
Zehnder N
17:30:13 / 18.05.26
66.00 -1.64% -1.10 65.70 67.80 15'574
Zug Estates N
17:30:13 / 18.05.26
2'180.00 -1.36% -30.00 2'160.00 2'240.00 77
Zuger KB N
17:31:51 / 18.05.26
10'250.00 -3.76% -400.00 10'250.00 10'950.00 96
Zurich Insurance N
17:30:13 / 18.05.26
573.40 1.38% 7.80 0.0000 0.0000 258'476
201.90
0.40%
181.50
-0.27%
50.80
0.00%
124.00
0.16%
36.26
0.81%
38.50
-1.53%
160.60
-2.31%
13.95
-2.45%
586.80
-1.97%
796.00
0.76%
20.30
1.50%
590.00
-1.67%
70.20
2.63%
83.60
0.00%
24.96
-2.58%
147.00
0.27%
157.50
-1.25%
2'010.00
-0.50%
13.80
-2.68%
20.40
-4.67%
297.80
0.40%
66.00
-1.64%
50.60
-4.17%
2'180.00
-1.36%
10'250.00
-3.76%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Addex N
17:30:13 / 18.05.26
0.0474 -18.77% -21.33% 3.49% 9.22% -1.25% -20.20% -67.27%
dormakaba Hldg N
17:30:13 / 18.05.26
52.80 -18.79% -18.79% -2.04% -2.76% -12.15% -28.26% 21.35%
Bell N
17:30:51 / 18.05.26
179.20 -18.84% -30.76% -0.99% -10.13% -16.26% -33.87% -34.75%
Geberit N
17:32:46 / 18.05.26
503.00 -18.88% -2.33% -2.37% -7.50% -22.06% -17.38% -0.04%
Also N
17:30:13 / 18.05.26
173.60 -19.16% -22.41% 4.45% 6.77% 8.91% -35.46% -8.33%
Montana Aero N
17:31:15 / 18.05.26
22.00 -19.26% 59.57% -4.56% -13.56% -32.20% 8.91% 44.62%
Alcon N
17:36:07 / 18.05.26
51.42 -20.32% -34.43% 5.48% -17.81% -19.38% -30.59% -29.36%
Swissquote N
17:32:46 / 18.05.26
393.60 -21.15% 10.34% 2.18% -8.68% -2.09% -13.49% 106.23%
Lindt PS
17:32:46 / 18.05.26
9'260.00 -21.40% -9.53% 2.66% -9.39% -26.51% -27.09% -18.44%
Mikron N
17:35:41 / 18.05.26
15.800 -22.06% 10.42% 0.64% -7.60% -8.14% -3.07% 35.32%
Georg Fischer N
17:30:13 / 18.05.26
41.66 -22.09% -39.17% -5.62% -3.96% -22.57% -36.97% -36.39%
Peach Property N
17:30:13 / 18.05.26
4.850 -22.10% -45.56% -2.61% -7.97% -15.21% -21.77% -46.58%
medmix N
17:30:13 / 18.05.26
8.610 -24.11% -3.07% 0.23% -3.58% -24.74% -17.53% -52.82%
Arbonia N
17:30:13 / 18.05.26
4.085 -24.71% -45.94% 2.38% -4.11% -19.11% -31.69% -44.04%
TX Group N
17:30:13 / 18.05.26
124.00 -24.88% -31.90% 1.31% -3.28% -20.61% -39.95% 19.04%
Kuros Bio N
17:30:13 / 18.05.26
20.12 -25.25% -3.79% 1.36% -15.89% -21.10% -14.38% 1'377.70%
Interroll N
17:30:13 / 18.05.26
1'612.00 -25.82% -18.15% -1.71% -5.29% -17.76% -16.13% -48.92%
Varia US Prop N
17:30:13 / 18.05.26
13.950 -26.67% -50.69% -2.45% -6.06% -23.77% -29.55% -64.43%
Cosmo Pharma N
17:30:13 / 18.05.26
76.10 -27.57% 19.62% 2.01% -22.74% -34.51% 44.95% 47.39%
Bellevue N
17:30:13 / 18.05.26
7.360 -28.71% -36.00% -1.08% -12.17% -32.17% -19.65% -75.26%
Bystronic N
17:30:13 / 18.05.26
184.00 -30.37% -39.35% -5.45% -13.41% -30.96% -36.22% -70.67%
Autoneum N
17:30:13 / 18.05.26
116.80 -30.43% -2.51% -1.02% -2.01% -8.32% -20.33% -14.81%
Adecco N
17:36:16 / 18.05.26
15.460 -35.42% -33.23% -16.79% -17.85% -26.31% -34.21% -48.89%
Newron Pharma N
17:30:13 / 18.05.26
14.120 -40.38% 58.88% -1.12% -16.94% -24.09% 79.42% 226.90%
GAM N
17:30:13 / 18.05.26
0.0730 -57.00% -28.16% 1.39% -11.62% -46.72% -28.78% -84.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swissquote N
17:32:46 / 18.05.26
393.60 2.50% 397.00
15:53
380.20
09:05
509.00
06.01.26
362.00
23.03.26
39'398
Tecan N
17:30:13 / 18.05.26
136.60 1.41% 138.00
16:18
133.30
13:10
161.70
13.01.26
110.60
23.03.26
26'980
Temenos N
17:30:13 / 18.05.26
71.25 -0.28% 71.85
16:18
69.00
09:03
87.00
15.01.26
62.15
04.02.26
140'753
The Swatch Group I
17:32:46 / 18.05.26
201.90 0.40% 205.40
16:18
195.55
09:25
213.80
11.05.26
161.00
19.03.26
107'343
The Swatch Group N
17:30:13 / 18.05.26
39.85 0.76% 40.50
16:19
38.85
09:19
42.30
08.05.26
32.50
29.01.26
72'119
Thurgauer KB N
17:30:13 / 18.05.26
181.50 -0.27% 182.50
17:13
179.00
12:18
194.00
10.04.26
162.00
07.01.26
2'667
Titlisbahnen N
17:30:13 / 18.05.26
50.80 0.00% 51.20
09:01
49.70
15:22
62.00
26.01.26
47.20
18.03.26
1'223
TX Group N
17:30:13 / 18.05.26
124.00 0.16% 125.60
17:16
121.40
12:10
176.20
15.01.26
119.80
13.05.26
4'486
UBS N
17:35:37 / 18.05.26
36.26 0.81% 36.63
15:58
35.64
09:01
38.39
13.01.26
28.25
23.03.26
4'159'277
Valiant N
17:30:13 / 18.05.26
160.60 -2.31% 160.80
09:15
158.20
10:16
184.40
28.04.26
149.80
09.01.26
32'557
Varia US Prop N
17:30:13 / 18.05.26
13.950 -2.45% 14.050
16:10
13.700
13:32
22.20
08.01.26
12.350
13.04.26
5'502
VAT N
17:32:46 / 18.05.26
586.80 -1.97% 608.40
15:26
586.60
17:19
629.60
07.05.26
401.00
05.01.26
52'160
Vaudoise Assur. N
17:30:13 / 18.05.26
796.00 0.76% 800.00
14:23
787.00
10:57
850.00
22.04.26
701.00
14.01.26
1'025
Villars N
17:30:13 / 18.05.26
590.00 -1.67% 620.00
05.03.26
560.00
06.02.26
4
Vontobel N
17:30:13 / 18.05.26
70.20 2.63% 70.30
15:53
67.90
09:01
72.60
15.04.26
62.80
23.03.26
65'249
VP Bank N
17:30:13 / 18.05.26
83.60 0.00% 84.50
15:53
83.40
11:46
92.00
22.04.26
81.60
23.03.26
4'668
VZ Holding N
17:30:13 / 18.05.26
147.00 0.27% 148.20
16:28
144.60
10:17
165.80
15.01.26
139.40
02.03.26
20'115
Walliser KB N
17:30:13 / 18.05.26
157.50 -1.25% 160.00
13:52
157.50
17:30
163.00
13.04.26
132.50
05.01.26
1'780
Warteck N
17:30:22 / 18.05.26
2'010.00 -0.50% 2'020.00
09:01
2'010.00
13:19
2'090.00
02.03.26
1'940.00
05.01.26
78
Xlife Sciences N
17:35:35 / 18.05.26
20.40 -4.67% 21.50
09:01
20.40
17:35
26.80
05.01.26
19.650
03.02.26
325
Ypsomed I
17:30:13 / 18.05.26
297.80 0.40% 300.20
16:02
289.20
10:08
356.50
14.01.26
260.50
02.03.26
17'723
Zehnder N
17:30:13 / 18.05.26
66.00 -1.64% 67.30
14:55
65.70
13:10
91.30
16.02.26
63.20
29.04.26
15'574
Zug Estates N
17:30:13 / 18.05.26
2'180.00 -1.36% 2'220.00
09:01
2'180.00
17:30
2'520.00
06.03.26
2'180.00
18.05.26
77
Zuger KB N
17:31:51 / 18.05.26
10'250.00 -3.76% 10'650.00
09:01
10'250.00
17:30
11'700.00
24.04.26
8'760.00
05.01.26
96
Zurich Insurance N
17:30:13 / 18.05.26
573.40 1.38% 576.00
15:57
561.20
09:01
606.80
06.01.26
521.00
09.03.26
258'476

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%
Eurozone 50
17:30 / 18.05.26
602.44 0.03%
L&S Dax
22:38 / 18.05.26
24'387.00 2.32%
S&P 500 (ETF SPY)
22:15 / 18.05.26
738.65 -0.07%
VSMI Vola-Index
17:20 / 18.05.26
19.425 3.20%
EUR/CHF
22:40 / 18.05.26
0.9142 -0.01%
USD/CHF
22:40 / 18.05.26
0.7844 -0.31%
Gold 1 Uz
22:40 / 18.05.26
4'562.61 0.50%
Rohöl Brent
22:40 / 18.05.26
108.78 -0.56%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.05.26
13'240.70 0.16%

Top 5zur Gesamtübersicht

Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Swiss Life N
17:30 / 18.05.26
860.20 1.41%
Zurich Insurance N
17:30 / 18.05.26
573.40 1.38%

Flop 5zur Gesamtübersicht

Holcim N
17:32 / 18.05.26
70.88 -2.10%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Kühne + Nagel N
17:30 / 18.05.26
173.90 -0.66%
Richemont N
17:30 / 18.05.26
154.65 -0.61%
Amrize N
17:37 / 18.05.26
38.75 -0.41%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.05.26
18'716.55 0.19%

Top 5zur Gesamtübersicht

GAM N
17:30 / 18.05.26
0.0730 15.87%
Sonova N
17:34 / 18.05.26
193.20 7.87%
EvoNext Hldgs N
17:35 / 18.05.26
1.340 5.51%
Gurit Hldg N
17:30 / 18.05.26
36.60 5.48%
Addex N
17:30 / 18.05.26
0.0474 5.33%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 18.05.26
0.3930 -7.85%
Edisun N
17:35 / 18.05.26
63.20 -7.06%
Idorsia N
17:39 / 18.05.26
4.188 -5.80%
Xlife Sciences N
17:35 / 18.05.26
20.40 -4.67%
Phoenix Mecano N
17:30 / 18.05.26
430.00 -4.23%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.05.26
2'107.04 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Alcon N
17:36 / 18.05.26
51.42 1.98%
Swiss Re N
17:38 / 18.05.26
123.85 1.98%
Givaudan N
17:30 / 18.05.26
2'745.00 1.67%
Lindt PS
17:32 / 18.05.26
9'260.00 1.65%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
Holcim N
17:32 / 18.05.26
70.88 -2.10%
VAT N
17:32 / 18.05.26
586.80 -1.97%
ABB N
17:32 / 18.05.26
81.06 -1.19%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 18.05.26
2'961.11 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:34 / 18.05.26
193.20 7.87%
Adecco N
17:36 / 18.05.26
15.460 3.55%
Swissquote N
17:32 / 18.05.26
393.60 2.50%
Sunrise N
17:38 / 18.05.26
43.18 2.03%
Barry Callebaut N
17:30 / 18.05.26
1'207.00 1.77%

Flop 5zur Gesamtübersicht

Galderma Group N
17:34 / 18.05.26
153.25 -2.17%
VAT N
17:32 / 18.05.26
586.80 -1.97%
Schindler N
17:30 / 18.05.26
249.00 -1.39%
Belimo N
17:30 / 18.05.26
770.00 -1.35%
Schindler PS
17:30 / 18.05.26
260.00 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
06.05.26 CPH Group AG Kauf 0.01 59.98
06.05.26 VZ Holding AG Kauf 0.06 53.80
06.05.26 Accelleron Industries AG Verk. 0.15 88.50
06.05.26 Helvetia Baloise Holding AG Verk. 0.10 212.00
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

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