×

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
  • 21.09.2026 - 17:40:00
  • 19'760.15
  • 1.26%
  • 245.18
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
17:31:39 / 21.09.26
125.10 -0.56% -0.70 0.0000 126.20
Swiss Re N
17:33:38 / 21.09.26
139.45 0.50% 0.70 0.0000 0.0000
Swisscom N
17:32:46 / 21.09.26
657.00 1.31% 8.50 670.00 655.00
Swissquote Grp Rg
17:36:24 / 21.09.26
40.30 4.30% 1.66 0.0000 0.0000
Tecan N
17:31:49 / 21.09.26
211.60 -3.29% -7.20 0.0000 209.00
Temenos N
17:32:08 / 21.09.26
68.15 1.11% 0.75 68.00 0.0000
The Swatch Group I
17:37:07 / 21.09.26
178.00 0.91% 1.60 176.25 176.20
The Swatch Group N
17:31:39 / 21.09.26
34.65 0.87% 0.30 0.0000 0.0000
Thurgauer KB N
17:31:39 / 21.09.26
162.00 0.00% 0.00 160.00 165.00
Titlisbahnen N
17:31:46 / 21.09.26
50.00 -2.34% -1.20 49.00 52.00
TX Group N
17:31:39 / 21.09.26
167.60 2.57% 4.20 152.00 171.00
UBS N
17:33:39 / 21.09.26
41.75 0.48% 0.20 0.0000 0.0000
Valiant N
17:31:39 / 21.09.26
152.60 0.00% 0.00 151.60 153.80
Varia US Prop N
17:31:39 / 21.09.26
12.450 -2.35% -0.30 12.400 12.500
VAT N
17:31:39 / 21.09.26
635.00 3.72% 22.80 604.00 0.0000
Vaudoise Assur. N
17:31:39 / 21.09.26
756.00 0.40% 3.00 753.00 0.0000
Villars N
17:31:39 / 21.09.26
585.00 -0.85% -5.00 585.00 600.00
Vontobel N
17:31:39 / 21.09.26
93.80 1.30% 1.20 0.0000 93.80
VP Bank N
17:31:39 / 21.09.26
94.40 -0.32% -0.30 93.00 95.50
VZ Holding N
17:32:45 / 21.09.26
167.80 1.70% 2.80 169.80 169.80
Walliser KB N
17:31:39 / 21.09.26
163.00 0.00% 0.00 162.00 164.00
Warteck N
17:31:39 / 21.09.26
1'940.00 -0.51% -10.00 1'940.00 1'950.00
Xlife Sciences N
17:16:20 / 21.09.26
12.400 -3.50% -0.45 0.0000 12.600
Ypsomed I
17:38:38 / 21.09.26
350.40 1.57% 5.40 0.0000 0.0000
Zehnder N
17:31:39 / 21.09.26
71.50 1.56% 1.10 71.00 72.60
Swissquote Grp Rg
40.30
4.30%
Tecan N
211.60
-3.29%
Temenos N
68.15
1.11%
The Swatch Group I
178.00
0.91%
The Swatch Group N
34.65
0.87%
Thurgauer KB N
162.00
0.00%
Titlisbahnen N
50.00
-2.34%
TX Group N
167.60
2.57%
UBS N
41.75
0.48%
V-Zug N
42.45
0.35%
Valiant N
152.60
0.00%
Varia US Prop N
12.45
-2.35%
VAT N
635.00
3.72%
Vaudoise Assur. N
756.00
0.40%
Vetropack N
19.86
0.30%
Villars N
585.00
-0.85%
Vontobel N
93.80
1.30%
VP Bank N
94.40
-0.32%
VZ Holding N
167.80
1.70%
Walliser KB N
163.00
0.00%
Warteck N
1'940.00
-0.51%
WISeKey N
9.51
-1.96%
Xlife Sciences N
12.40
-3.50%
Ypsomed I
350.40
1.57%
Zehnder N
71.50
1.56%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lindt N
17:31:39 / 21.09.26 		89'500.00 -22.77% -10.10% -0.11% -4.89% -8.39% -26.16% -11.69%
Dätwyler I
17:31:39 / 21.09.26 		125.80 -23.23% -5.71% 0.00% -4.84% -20.98% -11.90% -24.25%
BKW N
17:31:39 / 21.09.26 		124.90 -25.24% -16.18% 0.64% 0.40% -8.23% -24.17% -22.90%
Dottikon ES N
17:37:16 / 21.09.26 		261.50 -25.54% 17.42% 0.97% -4.04% -3.86% -10.75% 14.07%
Lindt PS
17:31:39 / 21.09.26 		8'570.00 -25.67% -14.45% -0.35% -7.30% -9.93% -31.05% -16.92%
WISeKey N
17:37:03 / 21.09.26 		9.510 -26.07% -49.48% -6.95% -7.67% -15.54% -10.28% 125.84%
Lastminute.com N
17:31:39 / 21.09.26 		9.600 -26.46% -41.13% 1.05% -18.30% -25.58% -40.00% -61.68%
Peach Property N
17:31:39 / 21.09.26 		4.645 -26.55% -48.67% -3.63% 2.99% 8.02% -23.10% -48.70%
ARYZTA N
17:31:39 / 21.09.26 		36.45 -27.93% -41.40% -4.58% -13.83% -35.14% -48.81% -34.96%
Autoneum N
17:31:39 / 21.09.26 		122.60 -28.64% 0.00% 1.32% 1.66% 14.37% -25.24% -0.26%
Amrize N
17:38:19 / 21.09.26 		31.47 -28.83% 0.00% -3.11% -13.19% -26.40% -20.23% 0.00%
Bellevue N
17:31:39 / 21.09.26 		7.100 -29.11% -36.36% -1.93% -1.93% 4.11% -3.01% -65.66%
Rieter N
17:31:39 / 21.09.26 		2.350 -29.20% -95.09% -21.40% -17.40% -20.74% -52.00% -78.33%
Highlight I
17:31:39 / 21.09.26 		4.800 -29.43% -32.33% -11.11% -7.69% -7.66% -29.43% -60.27%
Medacta N
17:31:39 / 21.09.26 		111.60 -30.31% 2.25% -3.29% -13.35% -18.30% -27.63% -14.17%
Varia US Prop N
17:31:39 / 21.09.26 		12.450 -34.62% -56.03% -3.86% -4.96% -8.12% -40.71% -66.27%
Interroll N
17:31:39 / 21.09.26 		1'412.00 -36.27% -29.69% -0.70% -6.98% 11.53% -44.08% -43.01%
Partners N
17:33:52 / 21.09.26 		618.20 -37.60% -50.16% -3.62% -14.09% -4.89% -41.93% -40.46%
Kuros Bio N
17:31:39 / 21.09.26 		16.930 -40.10% -22.90% -5.10% -19.99% -10.71% -26.20% 655.05%
Xlife Sciences N
17:16:20 / 21.09.26 		12.400 -47.98% -49.41% -8.15% -15.65% -36.08% -37.69% -68.58%
Cosmo Pharma N
17:31:39 / 21.09.26 		56.60 -48.00% -14.13% 5.79% -2.92% -15.14% -14.11% 30.08%
Bystronic N
17:31:39 / 21.09.26 		137.40 -49.63% -56.13% 3.93% 1.18% -2.69% -56.03% -75.18%
Newron Pharma N
17:36:26 / 21.09.26 		11.240 -53.29% 24.47% 1.63% -7.87% -11.08% 8.08% 106.30%
GAM N
17:31:39 / 21.09.26 		0.0680 -53.86% -22.92% -6.08% -10.53% 4.62% -41.13% -77.90%
Addex N
17:31:39 / 21.09.26 		0.0222 -59.93% -61.19% -9.02% -20.71% -49.77% -65.95% -69.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
17:31:39 / 21.09.26 		125.10 -0.56% 126.70
09:46 		125.10
17:31 		147.60
27.02.26 		120.30
13.01.26 		137'247
Swiss Re N
17:33:38 / 21.09.26 		139.45 0.50% 140.05
16:20 		137.65
09:13 		144.20
03.09.26 		114.05
02.06.26 		386'537
Swisscom N
17:32:46 / 21.09.26 		657.00 1.31% 658.50
14:37 		642.00
09:17 		727.00
10.03.26 		570.50
05.01.26 		89'941
Swissquote Grp Rg
17:36:24 / 21.09.26 		40.30 4.30% 40.50
14:29 		39.00
09:00 		50.90
06.01.26 		36.20
23.03.26 		362'344
Tecan N
17:31:49 / 21.09.26 		211.60 -3.29% 219.80
09:00 		211.60
17:31 		222.00
18.09.26 		110.60
23.03.26 		71'048
Temenos N
17:32:08 / 21.09.26 		68.15 1.11% 68.80
16:43 		67.75
09:00 		87.00
15.01.26 		59.20
23.07.26 		169'170
The Swatch Group I
17:37:07 / 21.09.26 		178.00 0.91% 180.40
09:02 		176.90
16:02 		223.10
02.06.26 		161.00
19.03.26 		110'131
The Swatch Group N
17:31:39 / 21.09.26 		34.65 0.87% 35.05
13:52 		34.45
09:00 		43.90
02.06.26 		32.50
29.01.26 		28'514
Thurgauer KB N
17:31:39 / 21.09.26 		162.00 0.00% 163.50
16:16 		161.50
09:38 		194.00
10.04.26 		154.50
07.08.26 		1'032
Titlisbahnen N
17:31:46 / 21.09.26 		50.00 -2.34% 51.20
15:28 		50.00
09:25 		62.00
26.01.26 		47.20
18.03.26 		1'710
TX Group N
17:31:39 / 21.09.26 		167.60 2.57% 167.60
17:31 		164.00
09:06 		176.20
15.01.26 		119.80
13.05.26 		6'585
UBS N
17:33:39 / 21.09.26 		41.75 0.48% 42.42
13:57 		41.72
16:00 		45.04
08.09.26 		28.25
23.03.26 		4'387'902
Valiant N
17:31:39 / 21.09.26 		152.60 0.00% 153.40
16:44 		151.00
09:47 		184.40
28.04.26 		143.60
20.08.26 		8'048
Varia US Prop N
17:31:39 / 21.09.26 		12.450 -2.35% 12.600
09:00 		12.300
16:53 		22.20
08.01.26 		12.300
21.09.26 		351
VAT N
17:31:39 / 21.09.26 		635.00 3.72% 638.00
12:30 		621.60
09:00 		727.20
01.07.26 		401.00
05.01.26 		54'776
Vaudoise Assur. N
17:31:39 / 21.09.26 		756.00 0.40% 763.00
16:00 		754.00
09:47 		850.00
22.04.26 		701.00
14.01.26 		432
Villars N
17:31:39 / 21.09.26 		585.00 -0.85% 620.00
05.03.26 		560.00
06.02.26 		5
Vontobel N
17:31:39 / 21.09.26 		93.80 1.30% 94.60
13:51 		92.80
09:00 		94.60
21.09.26 		62.80
23.03.26 		45'510
VP Bank N
17:31:39 / 21.09.26 		94.40 -0.32% 96.20
10:55 		93.70
17:11 		98.10
18.09.26 		81.60
23.03.26 		7'432
VZ Holding N
17:32:45 / 21.09.26 		167.80 1.70% 169.20
14:20 		165.60
09:00 		182.60
24.08.26 		139.40
02.03.26 		12'710
Walliser KB N
17:31:39 / 21.09.26 		163.00 0.00% 164.00
17:08 		162.50
10:02 		164.00
21.09.26 		132.50
05.01.26 		912
Warteck N
17:31:39 / 21.09.26 		1'940.00 -0.51% 1'950.00
10:18 		1'940.00
17:31 		2'090.00
02.03.26 		1'895.00
07.08.26 		31
Xlife Sciences N
17:16:20 / 21.09.26 		12.400 -3.50% 12.850
09:00 		12.400
17:16 		26.80
05.01.26 		12.400
21.09.26 		4'841
Ypsomed I
17:38:38 / 21.09.26 		350.40 1.57% 353.80
09:58 		345.00
09:08 		418.00
18.08.26 		260.50
02.03.26 		12'868
Zehnder N
17:31:39 / 21.09.26 		71.50 1.56% 71.90
12:34 		70.50
09:00 		91.30
16.02.26 		59.80
08.07.26 		12'882

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.09.26
13'956.58 1.23%
Eurozone 50
17:30 / 21.09.26
648.31 1.50%
L&S Dax
22:58 / 21.09.26
25'625.00 1.57%
S&P 500 (ETF SPY)
23:05 / 21.09.26
773.50 1.55%
VSMI Vola-Index
17:20 / 21.09.26
14.467 -2.62%
EUR/CHF
00:30 / 22.09.26
0.9411 -0.06%
USD/CHF
00:30 / 22.09.26
0.8210 -0.01%
Gold 1 Uz
00:30 / 22.09.26
4'353.07 0.22%
Rohöl Brent
23:00 / 21.09.26
100.07 -3.24%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.09.26
13'956.58 1.23%

Top 5zur Gesamtübersicht

Givaudan N
17:31 / 21.09.26
3'370.00 3.72%
ABB N
17:36 / 21.09.26
82.14 2.65%
Roche PS
17:34 / 21.09.26
364.80 2.24%
Galderma Group N
17:39 / 21.09.26
161.25 1.96%
Logitech N
17:31 / 21.09.26
84.62 1.88%

Flop 5zur Gesamtübersicht

Geberit N
17:32 / 21.09.26
531.60 -1.37%
Holcim N
17:33 / 21.09.26
67.26 -0.44%
Alcon N
17:36 / 21.09.26
53.52 -0.26%
Richemont N
17:33 / 21.09.26
169.15 0.18%
UBS N
17:33 / 21.09.26
41.75 0.48%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.09.26
19'760.15 1.26%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:33 / 21.09.26
21.12 22.93%
Asmallworld N
17:19 / 21.09.26
0.6400 9.40%
SHL Telemedicine N
17:31 / 21.09.26
1.070 8.08%
Huber+Suhner N
17:33 / 21.09.26
177.40 7.00%
Sensirion N
17:31 / 21.09.26
83.20 6.67%

Flop 5zur Gesamtübersicht

Curatis Holding N
17:31 / 21.09.26
18.500 -8.42%
BioVersys N
17:36 / 21.09.26
26.60 -6.99%
Pierer Mobility
17:31 / 21.09.26
25.85 -5.83%
Feintool N
17:31 / 21.09.26
11.550 -5.33%
Coltene N
17:31 / 21.09.26
45.00 -4.86%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.09.26
2'243.18 1.25%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:35 / 21.09.26
224.80 4.22%
VAT N
17:31 / 21.09.26
635.00 3.72%
Givaudan N
17:31 / 21.09.26
3'370.00 3.72%
ABB N
17:36 / 21.09.26
82.14 2.65%
Schindler PS
17:31 / 21.09.26
258.40 2.46%

Flop 5zur Gesamtübersicht

Geberit N
17:32 / 21.09.26
531.60 -1.37%
Helvetia Baloise N
17:31 / 21.09.26
219.40 -0.90%
Lindt PS
17:31 / 21.09.26
8'570.00 -0.52%
Holcim N
17:33 / 21.09.26
67.26 -0.44%
Alcon N
17:36 / 21.09.26
53.52 -0.26%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.09.26
3'097.72 1.32%

Top 5zur Gesamtübersicht

Accelleron N
17:39 / 21.09.26
77.00 4.98%
Swissquote Grp Rg
17:36 / 21.09.26
40.30 4.30%
Kühne + Nagel N
17:35 / 21.09.26
224.80 4.22%
VAT N
17:31 / 21.09.26
635.00 3.72%
Schindler PS
17:31 / 21.09.26
258.40 2.46%

Flop 5zur Gesamtübersicht

Adecco N
17:31 / 21.09.26
24.18 -1.87%
Helvetia Baloise N
17:31 / 21.09.26
219.40 -0.90%
PSP N
17:31 / 21.09.26
147.30 -0.61%
Swiss Prime Site N
17:31 / 21.09.26
125.10 -0.56%
Lindt PS
17:31 / 21.09.26
8'570.00 -0.52%

Management Transaktionen

Titel Typ Mio. Kurs
10.09.26 Logitech International S.A. Kauf 0.18 79.66
10.09.26 Logitech International S.A. Kauf 0.13 79.66
09.09.26 Kardex Holding AG Kauf 0.10 250.81
09.09.26 Sensirion Holding AG Verk. 0.02 78.75
09.09.26 Matador Secondary Private Equity AG Kauf 0.01 3.76
09.09.26 Accelleron Industries AG Verk. 0.11 77.64
09.09.26 Sensirion Holding AG Verk. 0.04 78.75
08.09.26 Infracore SA Kauf 0.03 50.10
08.09.26 Sensirion Holding AG Verk. 0.04 79.79
08.09.26 Logitech International S.A. Kauf 0.08 79.44
Mr Market

Amrize und Aryzta sind im Abwärtsstrudel, aber Warten lohnt sich

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026