×

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
  • 21.05.2026 - 17:40:00
  • 18'973.12
  • 0.12%
  • 22.45
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swissquote N
17:31:52 / 21.05.26
400.80 -0.94% -3.80 401.00 413.00 39'033
Tecan N
17:31:52 / 21.05.26
148.00 2.00% 2.90 139.00 149.50 71'847
Temenos N
17:34:06 / 21.05.26
66.90 -6.17% -4.40 66.90 72.00 274'909
The Swatch Group I
17:31:52 / 21.05.26
201.70 -1.27% -2.60 199.00 205.00 72'418
The Swatch Group N
17:31:52 / 21.05.26
39.70 -1.73% -0.70 39.45 40.00 58'977
Thurgauer KB N
17:31:52 / 21.05.26
187.00 -0.53% -1.00 183.00 188.00 2'600
Titlisbahnen N
17:31:52 / 21.05.26
50.60 -3.44% -1.80 50.00 53.00 1'853
TX Group N
17:31:52 / 21.05.26
129.00 -0.15% -0.20 124.20 132.00 5'050
UBS N
17:34:47 / 21.05.26
37.08 0.49% 0.18 0.0000 0.0000 4'777'505
Valiant N
17:31:52 / 21.05.26
160.80 -0.37% -0.60 160.00 160.00 37'216
Varia US Prop N
17:31:52 / 21.05.26
13.100 -3.68% -0.50 12.500 13.600 5'544
VAT N
17:31:52 / 21.05.26
597.60 -1.13% -6.80 598.00 610.00 75'667
Vaudoise Assur. N
17:31:52 / 21.05.26
783.00 -1.51% -12.00 780.00 796.00 1'083
Villars N
17:31:52 / 21.05.26
590.00 -0.84% -5.00 590.00 600.00
Vontobel N
17:31:52 / 21.05.26
70.30 -0.71% -0.50 67.50 70.40 58'519
VP Bank N
17:31:52 / 21.05.26
84.60 -0.35% -0.30 84.00 86.00 2'876
VZ Holding N
17:31:52 / 21.05.26
148.60 -1.33% -2.00 147.00 154.00 27'169
Walliser KB N
17:31:52 / 21.05.26
156.50 -1.26% -2.00 156.50 159.50 1'639
Warteck N
17:31:52 / 21.05.26
2'020.00 1.00% 20.00 1'980.00 2'060.00 234
Xlife Sciences N
17:31:52 / 21.05.26
20.30 -0.49% -0.10 20.20 21.20 986
Ypsomed I
17:31:52 / 21.05.26
327.20 -1.68% -5.60 327.00 331.00 30'930
Zehnder N
17:31:52 / 21.05.26
64.40 -0.46% -0.30 64.50 65.50 14'047
Zug Estates N
17:31:52 / 21.05.26
2'200.00 0.00% 0.00 2'200.00 2'240.00 99
Zuger KB N
17:31:52 / 21.05.26
10'600.00 -3.20% -350.00 10'500.00 10'950.00 94
Zurich Insurance N
17:31:52 / 21.05.26
572.60 -0.14% -0.80 569.80 0.0000 169'169
201.70
-1.27%
187.00
-0.53%
50.60
-3.44%
129.00
-0.15%
37.08
0.49%
39.00
0.00%
160.80
-0.37%
13.10
-3.68%
597.60
-1.13%
783.00
-1.51%
19.50
-0.41%
590.00
-0.84%
70.30
-0.71%
84.60
-0.35%
25.52
0.39%
148.60
-1.33%
156.50
-1.26%
2'020.00
1.00%
15.50
10.56%
20.30
-0.49%
327.20
-1.68%
64.40
-0.46%
50.40
2.02%
2'200.00
0.00%
10'600.00
-3.20%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
SHL Telemedicine N
17:31:52 / 21.05.26
0.9300 -17.80% -62.69% 0.00% -11.43% -12.26% -53.50% -90.40%
Also N
17:31:52 / 21.05.26
173.00 -17.95% -21.25% 7.96% 7.99% 6.66% -34.10% -6.86%
Bell N
17:31:52 / 21.05.26
181.40 -19.02% -30.92% 0.78% -8.94% -13.82% -31.68% -33.58%
Kuros Bio N
17:31:52 / 21.05.26
21.94 -19.21% 3.98% 7.25% -2.40% -17.70% -10.96% 1'526.37%
Geberit N
17:37:46 / 21.05.26
505.40 -19.24% -2.76% -0.60% -6.02% -21.15% -15.43% -1.26%
Peach Property N
17:31:52 / 21.05.26
4.990 -19.71% -43.89% 1.71% -13.37% -14.41% -19.26% -43.58%
Lindt PS
17:31:52 / 21.05.26
9'290.00 -19.76% -7.65% 0.65% -5.88% -27.42% -27.76% -15.61%
Montana Aero N
17:31:52 / 21.05.26
21.55 -20.32% 57.47% -1.53% -6.10% -32.97% 10.51% 45.30%
Mikron N
17:31:52 / 21.05.26
16.350 -20.59% 12.50% 1.25% -2.68% -5.27% -0.91% 37.29%
Zehnder N
17:31:52 / 21.05.26
64.40 -20.90% 43.14% -2.56% -4.87% -18.99% 0.78% -12.45%
SMGH N
17:31:52 / 21.05.26
28.20 -21.32% 0.00% -3.54% 0.18% -8.89% 0.00% 0.00%
TX Group N
17:31:52 / 21.05.26
129.00 -21.60% -28.93% 6.08% 2.71% -18.66% -37.07% 26.67%
medmix N
17:31:52 / 21.05.26
8.750 -22.06% -0.45% 3.06% 0.46% -9.70% -11.17% -52.39%
Georg Fischer N
17:31:52 / 21.05.26
42.48 -22.28% -39.32% -0.90% 0.43% -16.13% -33.68% -35.86%
Implenia N
17:31:52 / 21.05.26
59.00 -22.35% 93.49% -4.81% -9.23% -19.95% 19.55% 27.74%
Arbonia N
17:31:52 / 21.05.26
4.035 -24.62% -45.87% -0.50% -4.95% -17.65% -31.03% -43.55%
Cosmo Pharma N
17:31:52 / 21.05.26
78.70 -24.90% 24.02% 6.47% -16.98% -32.62% 46.01% 54.00%
Bellevue N
17:31:52 / 21.05.26
7.480 -25.35% -32.98% 0.53% -12.00% -14.61% -20.76% -74.82%
Interroll N
17:31:52 / 21.05.26
1'550.00 -28.36% -20.96% -4.48% -7.19% -19.35% -19.27% -49.73%
Varia US Prop N
17:31:52 / 21.05.26
13.100 -30.26% -53.10% -4.90% -10.58% -28.22% -29.00% -64.86%
Autoneum N
17:31:52 / 21.05.26
113.40 -31.50% -4.01% -1.37% -6.44% -10.85% -21.90% -16.25%
Bystronic N
17:31:52 / 21.05.26
186.20 -31.56% -40.39% -1.70% -6.43% -29.87% -32.29% -71.79%
Adecco N
17:34:19 / 21.05.26
15.660 -32.96% -30.68% 1.64% -13.53% -28.69% -32.56% -46.22%
Newron Pharma N
17:31:52 / 21.05.26
13.840 -38.87% 62.91% 0.97% -15.71% -27.99% 85.03% 226.91%
GAM N
17:31:52 / 21.05.26
0.0670 -52.90% -21.32% -2.82% -19.28% -48.06% -34.63% -83.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swissquote N
17:31:52 / 21.05.26
400.80 -0.94% 411.20
11:21
400.80
17:31
509.00
06.01.26
362.00
23.03.26
39'033
Tecan N
17:31:52 / 21.05.26
148.00 2.00% 149.20
16:58
144.40
09:04
161.70
13.01.26
110.60
23.03.26
71'847
Temenos N
17:34:06 / 21.05.26
66.90 -6.17% 71.35
09:01
66.90
17:31
87.00
15.01.26
62.15
04.02.26
274'909
The Swatch Group I
17:31:52 / 21.05.26
201.70 -1.27% 204.90
09:03
199.80
12:58
213.80
11.05.26
161.00
19.03.26
72'418
The Swatch Group N
17:31:52 / 21.05.26
39.70 -1.73% 40.50
09:01
39.50
13:00
42.30
08.05.26
32.50
29.01.26
58'977
Thurgauer KB N
17:31:52 / 21.05.26
187.00 -0.53% 188.50
09:05
186.00
09:50
194.00
10.04.26
162.00
07.01.26
2'600
Titlisbahnen N
17:31:52 / 21.05.26
50.60 -3.44% 52.40
09:01
50.60
17:31
62.00
26.01.26
47.20
18.03.26
1'853
TX Group N
17:31:52 / 21.05.26
129.00 -0.15% 131.20
17:15
126.80
09:29
176.20
15.01.26
119.80
13.05.26
5'050
UBS N
17:34:47 / 21.05.26
37.08 0.49% 37.23
11:35
36.50
12:41
38.39
13.01.26
28.25
23.03.26
4'777'505
Valiant N
17:31:52 / 21.05.26
160.80 -0.37% 163.60
09:35
160.80
17:31
184.40
28.04.26
149.80
09.01.26
37'216
Varia US Prop N
17:31:52 / 21.05.26
13.100 -3.68% 13.300
10:55
12.500
15:06
22.20
08.01.26
12.350
13.04.26
5'544
VAT N
17:31:52 / 21.05.26
597.60 -1.13% 606.40
09:02
596.00
12:42
629.60
07.05.26
401.00
05.01.26
75'667
Vaudoise Assur. N
17:31:52 / 21.05.26
783.00 -1.51% 796.00
09:43
783.00
15:01
850.00
22.04.26
701.00
14.01.26
1'083
Villars N
17:31:52 / 21.05.26
590.00 -0.84% 620.00
05.03.26
560.00
06.02.26
41
Vontobel N
17:31:52 / 21.05.26
70.30 -0.71% 71.30
11:35
70.30
17:31
72.60
15.04.26
62.80
23.03.26
58'519
VP Bank N
17:31:52 / 21.05.26
84.60 -0.35% 85.60
10:46
84.30
09:29
92.00
22.04.26
81.60
23.03.26
2'876
VZ Holding N
17:31:52 / 21.05.26
148.60 -1.33% 152.00
11:44
148.60
17:31
165.80
15.01.26
139.40
02.03.26
27'169
Walliser KB N
17:31:52 / 21.05.26
156.50 -1.26% 159.00
09:25
156.50
17:31
163.00
13.04.26
132.50
05.01.26
1'639
Warteck N
17:31:52 / 21.05.26
2'020.00 1.00% 2'040.00
16:15
2'000.00
09:01
2'090.00
02.03.26
1'940.00
05.01.26
234
Xlife Sciences N
17:31:52 / 21.05.26
20.30 -0.49% 21.40
09:24
20.30
15:06
26.80
05.01.26
19.650
03.02.26
986
Ypsomed I
17:31:52 / 21.05.26
327.20 -1.68% 342.60
10:30
327.20
17:31
356.50
14.01.26
260.50
02.03.26
30'930
Zehnder N
17:31:52 / 21.05.26
64.40 -0.46% 65.50
11:33
63.90
09:18
91.30
16.02.26
63.20
29.04.26
14'047
Zug Estates N
17:31:52 / 21.05.26
2'200.00 0.00% 2'230.00
17:14
2'200.00
17:31
2'520.00
06.03.26
2'170.00
19.05.26
99
Zuger KB N
17:31:52 / 21.05.26
10'600.00 -3.20% 10'900.00
09:01
10'600.00
17:31
11'700.00
24.04.26
8'760.00
05.01.26
94
Zurich Insurance N
17:31:52 / 21.05.26
572.60 -0.14% 576.20
11:37
570.00
15:10
606.80
06.01.26
521.00
09.03.26
169'169

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%
Eurozone 50
17:30 / 21.05.26
618.24 0.05%
L&S Dax
18:38 / 21.05.26
24'651.50 -0.46%
S&P 500 (ETF SPY)
18:23 / 21.05.26
738.75 -0.34%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
18:38 / 21.05.26
0.9147 -0.05%
USD/CHF
18:38 / 21.05.26
0.7890 0.25%
Gold 1 Uz
18:38 / 21.05.26
4'516.45 -0.63%
Rohöl Brent
18:38 / 21.05.26
106.86 1.32%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%
Givaudan N
17:38 / 21.05.26
2'816.00 0.90%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Partners N
17:31 / 21.05.26
900.00 -1.06%
Swisscom N
17:31 / 21.05.26
680.00 -0.87%
Richemont N
17:31 / 21.05.26
156.65 -0.38%
Zurich Insurance N
17:31 / 21.05.26
572.60 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.05.26
18'973.12 0.12%

Top 5zur Gesamtübersicht

WISeKey N
17:31 / 21.05.26
15.500 10.56%
Relief Therapeutics N
17:33 / 21.05.26
0.4740 10.23%
HT5 N
17:31 / 21.05.26
4.820 10.05%
Adval Tech N
17:37 / 21.05.26
42.80 4.90%
BC Jura N
17:31 / 21.05.26
98.00 3.70%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
Santhera Pharm Hl N
17:31 / 21.05.26
16.080 -5.52%
Asmallworld N
17:31 / 21.05.26
0.6000 -5.51%
Burckhardt N
17:31 / 21.05.26
493.00 -5.19%
Newron Pharma N
17:31 / 21.05.26
13.840 -5.08%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.05.26
2'139.40 0.11%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
Straumann N
17:31 / 21.05.26
89.28 1.20%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Helvetia Baloise N
17:39 / 21.05.26
213.40 -1.84%
VAT N
17:31 / 21.05.26
597.60 -1.13%
Sandoz Group N
17:31 / 21.05.26
65.16 -1.09%
Schindler PS
17:31 / 21.05.26
260.00 -1.07%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.05.26
2'984.24 -0.66%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 21.05.26
42.48 1.97%
Flughafen Zürich N
17:31 / 21.05.26
227.20 1.34%
Belimo N
17:31 / 21.05.26
774.50 1.31%
Straumann N
17:31 / 21.05.26
89.28 1.20%
Adecco N
17:34 / 21.05.26
15.660 1.03%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
DocMorris N
17:31 / 21.05.26
6.620 -4.20%
Accelleron N
17:31 / 21.05.26
77.75 -3.36%
SIG Group N
17:31 / 21.05.26
11.760 -2.24%
Barry Callebaut N
17:31 / 21.05.26
1'207.00 -2.11%

Management Transaktionen

Titel Typ Mio. Kurs
07.05.26 WISeKey International Holding AG Verk. 0.02 11.89
07.05.26 Alpine Select AG Kauf 0.18 9.20
07.05.26 Straumann Holding AG Kauf 0.11 64.56
07.05.26 Peach Property Group AG Kauf 0.02 4.90
07.05.26 The Swatch Group AG Verk. 0.16 40.95
07.05.26 Straumann Holding AG Kauf 0.30 64.56
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00
07.05.26 Compagnie Financière Tradition SA Verk. 0.22 297.17
07.05.26 Straumann Holding AG Kauf 0.10 64.56
07.05.26 R&S Group Holding AG Verk. 0.07 28.90

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