×

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
  • 29.09.2026 - 13:39:00
  • 19'842.87
  • 0.43%
  • 84.16
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
13:33:21 / 29.09.26
124.10 0.32% 0.40 123.90 124.10 5'189
Swiss Re N
13:40:06 / 29.09.26
141.00 -1.33% -1.90 140.90 141.00 94'024
Swisscom N
13:39:55 / 29.09.26
644.00 0.78% 5.00 643.50 644.00 8'201
Swissquote Grp Rg
13:40:56 / 29.09.26
36.30 1.28% 0.46 36.30 36.36 80'284
Tecan N
13:40:36 / 29.09.26
233.40 1.39% 3.20 233.00 233.60 17'066
Temenos N
13:15:23 / 29.09.26
66.50 0.00% 0.00 66.50 66.60 16'108
The Swatch Group I
13:40:15 / 29.09.26
191.70 2.73% 5.10 191.55 191.70 26'321
The Swatch Group N
13:40:57 / 29.09.26
37.30 2.90% 1.05 37.25 37.30 62'926
Thurgauer KB N
12:46:53 / 29.09.26
160.50 0.94% 1.50 159.50 161.00 536
Titlisbahnen N
12:59:35 / 29.09.26
52.00 0.00% 0.00 51.80 52.00 372
TX Group N
12:29:55 / 29.09.26
169.80 1.56% 2.60 169.20 170.40 1'743
UBS N
13:39:34 / 29.09.26
40.95 1.09% 0.44 40.94 40.95 1'279'049
Valiant N
13:22:29 / 29.09.26
153.20 -0.13% -0.20 153.20 153.60 1'209
Varia US Prop N
10:41:34 / 29.09.26
12.700 -1.55% -0.20 12.700 12.800 1'949
VAT N
13:40:31 / 29.09.26
679.00 3.82% 25.00 678.80 679.20 19'224
Vaudoise Assur. N
13:12:54 / 29.09.26
731.00 -0.95% -7.00 730.00 732.00 59
Villars N
08:15:00 / 29.09.26
580.00 0.00% 0.00 580.00 590.00
Vontobel N
13:33:43 / 29.09.26
92.00 1.32% 1.20 91.90 92.10 13'048
VP Bank N
12:45:08 / 29.09.26
95.10 -0.11% -0.10 94.80 95.30 5
VZ Holding N
13:36:44 / 29.09.26
158.60 0.00% 0.00 158.40 158.80 2'304
Walliser KB N
11:35:24 / 29.09.26
166.00 -0.60% -1.00 166.00 167.00 592
Warteck N
13:19:58 / 29.09.26
1'925.00 0.26% 5.00 1'915.00 1'930.00 1
Xlife Sciences N
13:35:42 / 29.09.26
9.600 -1.03% -0.10 9.620 9.760 9'247
Ypsomed I
13:34:11 / 29.09.26
364.00 -0.82% -3.00 363.80 364.80 3'063
Zehnder N
13:30:18 / 29.09.26
73.00 1.53% 1.10 72.70 73.00 1'108
36.30
1.28%
233.40
1.39%
66.50
0.00%
191.70
2.73%
37.30
2.90%
160.50
0.94%
52.00
0.00%
169.80
1.56%
40.95
1.09%
41.45
-0.24%
153.20
-0.13%
12.70
-1.55%
679.00
3.82%
731.00
-0.95%
19.00
-0.11%
580.00
0.00%
92.00
1.32%
95.10
-0.11%
158.60
0.00%
166.00
-0.60%
1'925.00
0.26%
10.30
-0.96%
9.60
-1.03%
364.00
-0.82%
73.00
1.53%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dätwyler I
13:32:47 / 29.09.26
126.40 -23.23% -5.71% -2.02% -4.96% -18.03% -9.33% -27.15%
Lindt N
13:39:29 / 29.09.26
81'300.00 -23.28% -10.70% -9.57% -10.36% -18.37% -32.02% -10.70%
Peach Property N
11:43:02 / 29.09.26
4.795 -23.45% -46.50% 2.13% -5.98% 11.64% -24.49% -44.92%
SMGH N
13:40:37 / 29.09.26
27.90 -24.62% 0.00% -8.07% -11.43% 4.30% -38.44% 0.00%
Dottikon ES N
13:37:21 / 29.09.26
260.00 -25.54% 17.42% -0.38% -4.06% -4.24% -13.62% 22.41%
Lindt PS
13:38:46 / 29.09.26
7'820.00 -26.27% -15.14% -9.60% -9.91% -19.55% -35.69% -15.40%
Swissquote Grp Rg
13:40:56 / 29.09.26
36.30 -26.41% 2.99% -9.84% -12.82% -13.16% -34.65% 117.08%
Medacta N
13:21:28 / 29.09.26
115.80 -26.47% 7.88% 1.58% -7.06% -16.57% -20.58% -0.35%
Autoneum N
11:46:27 / 29.09.26
124.80 -26.49% 3.01% 0.32% -1.42% 7.03% -20.61% 5.30%
ARYZTA N
13:40:42 / 29.09.26
37.40 -27.35% -40.93% -0.66% -10.95% -32.85% -42.37% -39.91%
Amrize N
13:40:42 / 29.09.26
31.94 -27.98% 0.00% 0.31% -9.08% -21.58% -16.80% 0.00%
Lastminute.com N
13:40:00 / 29.09.26
9.280 -28.31% -42.61% -3.53% -22.34% -28.62% -40.13% -60.76%
BKW N
13:37:09 / 29.09.26
119.00 -29.63% -21.11% -3.80% -4.49% -9.23% -29.96% -26.17%
Bellevue N
11:23:50 / 29.09.26
7.020 -30.10% -37.24% -1.68% -1.13% 1.74% -5.14% -65.56%
Highlight I
05:55:01 / 29.09.26
4.800 -31.43% -34.25% 0.00% -19.33% -11.11% -33.79% -44.86%
Varia US Prop N
10:41:34 / 29.09.26
12.700 -33.85% -55.52% 3.25% -1.93% -7.30% -39.23% -65.23%
Interroll N
13:11:52 / 29.09.26
1'406.00 -36.36% -29.79% -2.36% -10.33% 5.71% -43.42% -43.66%
Kuros Bio N
13:37:11 / 29.09.26
17.640 -37.23% -19.20% 0.23% -6.67% -10.00% -30.71% 753.96%
Partners N
13:40:09 / 29.09.26
600.80 -39.09% -51.35% -3.35% -11.60% -11.15% -41.87% -41.53%
Cosmo Pharma N
13:33:04 / 29.09.26
56.20 -48.67% -15.23% -2.77% 1.81% -16.99% -13.00% 32.52%
Bystronic N
13:03:46 / 29.09.26
133.60 -51.19% -57.48% -3.19% -9.97% -7.73% -56.27% -77.47%
GAM N
12:06:34 / 29.09.26
0.0730 -52.22% -20.18% -0.27% 5.80% 16.24% -50.68% -75.32%
Addex N
13:32:39 / 29.09.26
0.0210 -60.65% -61.89% -7.89% -19.23% -51.61% -67.69% -67.85%
Xlife Sciences N
13:35:42 / 29.09.26
9.600 -60.73% -61.81% -23.20% -26.44% -47.11% -53.17% -71.64%
Newron Pharma N
13:37:59 / 29.09.26
8.280 -68.05% -14.86% -25.14% -32.02% -31.57% -23.48% 41.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
13:33:21 / 29.09.26
124.10 0.32% 124.10
11:27
123.50
09:01
147.60
27.02.26
120.30
13.01.26
5'189
Swiss Re N
13:40:06 / 29.09.26
141.00 -1.33% 142.55
09:04
140.80
10:44
144.20
03.09.26
114.05
02.06.26
94'024
Swisscom N
13:39:55 / 29.09.26
644.00 0.78% 645.50
13:32
634.50
09:03
727.00
10.03.26
570.50
05.01.26
8'201
Swissquote Grp Rg
13:40:56 / 29.09.26
36.30 1.28% 36.66
10:03
35.82
09:02
50.90
06.01.26
35.72
28.09.26
80'284
Tecan N
13:40:36 / 29.09.26
233.40 1.39% 237.20
11:02
230.40
09:02
237.20
29.09.26
110.60
23.03.26
17'066
Temenos N
13:15:23 / 29.09.26
66.50 0.00% 67.15
09:53
66.40
09:07
87.00
15.01.26
59.20
23.07.26
16'108
The Swatch Group I
13:40:15 / 29.09.26
191.70 2.73% 192.10
13:28
186.75
09:01
223.10
02.06.26
161.00
19.03.26
26'321
The Swatch Group N
13:40:57 / 29.09.26
37.30 2.90% 37.40
13:21
36.10
09:01
43.90
02.06.26
32.50
29.01.26
62'926
Thurgauer KB N
12:46:53 / 29.09.26
160.50 0.94% 161.00
11:09
159.00
09:01
194.00
10.04.26
154.50
07.08.26
536
Titlisbahnen N
12:59:35 / 29.09.26
52.00 0.00% 52.00
10:06
52.00
10:06
62.00
26.01.26
47.20
18.03.26
372
TX Group N
12:29:55 / 29.09.26
169.80 1.56% 170.20
09:25
166.60
09:20
176.20
15.01.26
119.80
13.05.26
1'743
UBS N
13:39:34 / 29.09.26
40.95 1.09% 41.06
09:39
40.53
09:02
45.04
08.09.26
28.25
23.03.26
1'279'049
Valiant N
13:22:29 / 29.09.26
153.20 -0.13% 154.60
11:25
153.00
09:46
184.40
28.04.26
143.60
20.08.26
1'209
Varia US Prop N
10:41:34 / 29.09.26
12.700 -1.55% 12.750
10:26
12.700
10:26
22.20
08.01.26
12.000
23.09.26
1'949
VAT N
13:40:31 / 29.09.26
679.00 3.82% 679.00
13:40
665.40
09:04
727.20
01.07.26
401.00
05.01.26
19'224
Vaudoise Assur. N
13:12:54 / 29.09.26
731.00 -0.95% 751.00
09:01
731.00
09:47
850.00
22.04.26
701.00
14.01.26
59
Villars N
08:15:00 / 29.09.26
580.00 0.00% 620.00
05.03.26
560.00
06.02.26
8
Vontobel N
13:33:43 / 29.09.26
92.00 1.32% 92.30
13:02
91.10
09:01
94.70
22.09.26
62.80
23.03.26
13'048
VP Bank N
12:45:08 / 29.09.26
95.10 -0.11% 95.10
12:45
95.10
12:45
98.10
18.09.26
81.60
23.03.26
5
VZ Holding N
13:36:44 / 29.09.26
158.60 0.00% 160.00
09:11
158.20
09:01
182.60
24.08.26
139.40
02.03.26
2'304
Walliser KB N
11:35:24 / 29.09.26
166.00 -0.60% 167.00
09:43
166.00
11:35
169.00
28.09.26
132.50
05.01.26
592
Warteck N
13:19:58 / 29.09.26
1'925.00 0.26% 1'925.00
13:19
1'925.00
13:19
2'090.00
02.03.26
1'895.00
07.08.26
1
Xlife Sciences N
13:35:42 / 29.09.26
9.600 -1.03% 9.800
09:01
9.600
13:35
26.80
05.01.26
9.600
29.09.26
9'247
Ypsomed I
13:34:11 / 29.09.26
364.00 -0.82% 367.80
11:22
363.40
09:51
418.00
18.08.26
260.50
02.03.26
3'063
Zehnder N
13:30:18 / 29.09.26
73.00 1.53% 73.00
13:30
71.50
09:01
91.30
16.02.26
59.80
08.07.26
1'108

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:40 / 29.09.26
13'998.13 0.40%
Eurozone 50
13:55 / 29.09.26
653.58 1.02%
L&S Dax
13:55 / 29.09.26
25'607.00 0.43%
S&P 500 (ETF SPY)
02:04 / 29.09.26
765.61 -0.74%
VSMI Vola-Index
13:40 / 29.09.26
14.691 -0.25%
EUR/CHF
13:55 / 29.09.26
0.9459 -0.01%
USD/CHF
13:56 / 29.09.26
0.8331 0.12%
Gold 1 Uz
13:55 / 29.09.26
4'155.31 0.97%
Rohöl Brent
13:55 / 29.09.26
96.52 -2.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:41 / 29.09.26
13'998.18 0.40%

Top 5zur Gesamtübersicht

Richemont N
13:40 / 29.09.26
177.10 2.82%
Galderma Group N
13:40 / 29.09.26
165.65 2.25%
Logitech N
13:40 / 29.09.26
84.72 2.24%
ABB N
13:40 / 29.09.26
81.42 2.06%
Amrize N
13:40 / 29.09.26
31.95 1.82%

Flop 5zur Gesamtübersicht

Swiss Re N
13:40 / 29.09.26
141.00 -1.33%
Roche PS
13:40 / 29.09.26
352.40 -0.84%
Zurich Insurance N
13:40 / 29.09.26
575.40 -0.45%
Nestlé N
13:40 / 29.09.26
76.68 -0.42%
Lonza N
13:40 / 29.09.26
581.80 -0.41%
NAME INTRADAY KURS +/-%
SPI
13:39 / 29.09.26
19'842.87 0.43%

Top 5zur Gesamtübersicht

Julius Bär N
13:40 / 29.09.26
78.02 8.97%
Newron Pharma N
13:37 / 29.09.26
8.280 8.66%
ams-OSRAM I
13:38 / 29.09.26
21.92 8.19%
Calida N
13:40 / 29.09.26
14.400 6.67%
Komax N
13:37 / 29.09.26
81.40 5.17%

Flop 5zur Gesamtübersicht

Lindt N
13:39 / 29.09.26
81'300.00 -8.96%
Lindt PS
13:38 / 29.09.26
7'820.00 -8.48%
Addex N
13:32 / 29.09.26
0.0210 -3.67%
BioVersys N
11:15 / 29.09.26
25.10 -3.46%
Feintool N
13:29 / 29.09.26
11.800 -3.28%
NAME INTRADAY KURS +/-%
SLI
13:41 / 29.09.26
2'260.38 0.60%

Top 5zur Gesamtübersicht

Julius Bär N
13:40 / 29.09.26
78.08 9.05%
VAT N
13:40 / 29.09.26
679.00 3.82%
Richemont N
13:40 / 29.09.26
177.10 2.82%
Galderma Group N
13:40 / 29.09.26
165.65 2.25%
Logitech N
13:40 / 29.09.26
84.72 2.24%

Flop 5zur Gesamtübersicht

Lindt PS
13:38 / 29.09.26
7'820.00 -8.48%
Straumann N
13:40 / 29.09.26
93.90 -2.63%
Swiss Re N
13:40 / 29.09.26
141.00 -1.33%
Roche PS
13:40 / 29.09.26
352.40 -0.84%
Zurich Insurance N
13:40 / 29.09.26
575.40 -0.45%
NAME INTRADAY KURS +/-%
SMIM
13:41 / 29.09.26
3'110.82 0.13%

Top 5zur Gesamtübersicht

Julius Bär N
13:40 / 29.09.26
78.08 9.05%
VAT N
13:40 / 29.09.26
679.00 3.82%
The Swatch Group I
13:40 / 29.09.26
191.70 2.73%
Belimo N
13:37 / 29.09.26
825.50 2.36%
Georg Fischer N
13:37 / 29.09.26
59.10 1.46%

Flop 5zur Gesamtübersicht

Lindt N
13:39 / 29.09.26
81'300.00 -8.96%
Lindt PS
13:41 / 29.09.26
7'820.00 -8.48%
Barry Callebaut N
13:40 / 29.09.26
1'072.00 -3.25%
Straumann N
13:40 / 29.09.26
93.90 -2.63%
Accelleron N
13:40 / 29.09.26
74.75 -1.64%

Management Transaktionen

Titel Typ Mio. Kurs
16.09.26 Sensirion Holding AG Verk. 0.04 74.45
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 0.29 28.50
15.09.26 Investis Holding SA Kauf 0.01 143.00
15.09.26 Sensirion Holding AG Verk. 0.02 72.68
15.09.26 SMG Swiss Marketplace Group Holding AG Verk. 209.79 28.50
15.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 65.90
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 0.00 0.00
15.09.26 Partners Group Holding AG Kauf 8.50 1'000.00
15.09.26 St.Galler Kantonalbank AG Verk. 0.13 669.82
15.09.26 SMG Swiss Marketplace Group Holding AG Kauf 97.66 28.50

Die Finanzmarktaufsicht stellt bei der Privatbank «wiederholte schwere Aufsichtsrechts-Verletzungen» fest. Die Börse quittiert das mit einem Kurssprung um mehr 7%.

29.09.2026