×

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
  • 14.08.2026 - 13:18:00
  • 20'342.16
  • -0.35%
  • -71.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
13:19:47 / 14.08.26
139.15 0.80% 1.10 139.10 139.20 206'490
Swisscom N
12:58:40 / 14.08.26
634.00 -0.08% -0.50 633.50 634.00 3'453
Swissquote Grp Rg
13:19:57 / 14.08.26
37.54 2.01% 0.74 37.52 37.56 508'297
Tecan N
13:19:11 / 14.08.26
199.20 2.15% 4.20 199.10 199.50 11'992
Temenos N
13:19:15 / 14.08.26
76.45 4.37% 3.20 76.50 76.65 103'160
The Swatch Group I
13:18:37 / 14.08.26
195.20 -0.03% -0.05 195.20 195.30 6'285
The Swatch Group N
13:02:44 / 14.08.26
38.40 -0.13% -0.05 38.35 38.50 11'426
Thurgauer KB N
10:47:09 / 14.08.26
166.00 -0.30% -0.50 165.50 166.50 157
Titlisbahnen N
09:01:32 / 14.08.26
50.80 0.40% 0.20 50.60 51.00 12
TX Group N
13:01:53 / 14.08.26
155.00 2.38% 3.60 155.00 155.60 679
UBS N
13:19:54 / 14.08.26
43.66 0.39% 0.17 43.64 43.66 572'467
Valiant N
12:56:16 / 14.08.26
145.20 -1.09% -1.60 145.00 145.40 1'970
Varia US Prop N
09:30:45 / 14.08.26
13.450 1.13% 0.15 13.350 13.650 1'021
VAT N
13:18:47 / 14.08.26
646.20 -0.89% -5.80 646.00 646.40 7'229
Vaudoise Assur. N
13:02:19 / 14.08.26
783.00 0.51% 4.00 783.00 786.00 220
Villars N
12:38:07 / 14.08.26
605.00 4.31% 25.00 585.00 605.00 6
Vontobel N
13:17:39 / 14.08.26
89.90 0.45% 0.40 89.80 90.00 25'214
VP Bank N
13:12:47 / 14.08.26
91.90 -0.54% -0.50 91.20 91.90 709
VZ Holding N
13:18:19 / 14.08.26
175.40 7.74% 12.60 175.40 176.00 29'480
Walliser KB N
12:23:34 / 14.08.26
158.00 0.96% 1.50 156.50 157.50 218
Warteck N
12:56:54 / 14.08.26
1'930.00 0.26% 5.00 1'915.00 1'930.00 28
Xlife Sciences N
11:18:11 / 14.08.26
16.000 3.90% 0.60 15.400 15.900 1'343
Ypsomed I
13:17:47 / 14.08.26
412.40 0.54% 2.20 412.40 413.40 3'677
Zehnder N
13:18:20 / 14.08.26
73.70 1.66% 1.20 73.40 73.80 3'221
Zug Estates N
11:32:39 / 14.08.26
2'150.00 0.47% 10.00 2'140.00 2'160.00 23
Tecan N
199.20
2.15%
Temenos N
76.45
4.37%
The Swatch Group I
195.20
-0.03%
The Swatch Group N
38.40
-0.13%
Thurgauer KB N
166.00
-0.30%
Titlisbahnen N
50.80
0.40%
TX Group N
155.00
2.38%
UBS N
43.66
0.39%
V-Zug N
41.45
0.00%
Valiant N
145.20
-1.09%
Varia US Prop N
13.45
1.13%
VAT N
646.20
-0.89%
Vaudoise Assur. N
783.00
0.51%
Vetropack N
18.40
-0.33%
Villars N
605.00
4.31%
Vontobel N
89.90
0.45%
VP Bank N
91.90
-0.54%
VZ Holding N
175.40
7.74%
Walliser KB N
158.00
0.96%
Warteck N
1'930.00
0.26%
WISeKey N
10.98
-1.08%
Xlife Sciences N
16.00
3.90%
Ypsomed I
412.40
0.54%
Zehnder N
73.70
1.66%
Züblin N
50.20
-1.57%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Implenia N
13:11:43 / 14.08.26 		65.30 -17.12% 106.51% 4.82% -2.68% 10.30% 12.59% 52.59%
Lindt N
13:16:13 / 14.08.26 		95'800.00 -17.18% -3.60% -1.14% -2.74% -0.62% -16.98% -7.84%
SMGH N
13:18:56 / 14.08.26 		31.30 -17.19% 0.00% 7.56% 17.89% 10.99% 0.00% 0.00%
Galenica N
13:12:26 / 14.08.26 		81.05 -17.25% 8.74% -1.40% -9.09% -2.82% -3.05% 20.40%
Bucher N
13:18:04 / 14.08.26 		305.50 -17.64% -6.90% -2.86% -6.00% -2.55% -22.85% -18.28%
Lindt PS
13:16:06 / 14.08.26 		9'435.00 -18.16% -5.81% -1.56% -2.02% 0.05% -18.24% -10.01%
Mikron N
12:55:06 / 14.08.26 		16.900 -18.38% 15.63% 0.30% 4.97% 3.36% -8.65% 26.14%
Dottikon ES N
13:15:03 / 14.08.26 		283.50 -18.65% 28.28% 0.18% 6.38% -21.90% -5.34% 21.94%
medmix N
13:19:45 / 14.08.26 		9.270 -18.68% 3.86% 1.31% 11.28% 4.86% -13.53% -62.07%
Peach Property N
13:17:39 / 14.08.26 		5.000 -20.51% -44.44% -0.40% 10.74% 0.00% -25.60% -31.88%
Arbonia N
13:10:06 / 14.08.26 		4.100 -21.39% -43.55% -0.12% 11.11% 2.50% -21.00% -33.63%
Highlight I
09:01:32 / 14.08.26 		5.850 -21.43% -24.66% 8.91% -2.50% 0.86% -12.70% -53.63%
BKW N
13:19:22 / 14.08.26 		131.30 -22.21% -12.78% -0.23% -3.81% -11.40% -26.57% -16.88%
Swissquote Grp Rg
13:19:57 / 14.08.26 		37.54 -24.44% 5.75% -12.66% -6.71% -8.08% -28.50% 99.78%
Autoneum N
12:42:36 / 14.08.26 		126.80 -24.46% 5.85% -0.94% 18.28% 9.31% -15.24% -8.02%
Partners N
13:20:12 / 14.08.26 		739.60 -26.30% -41.14% 0.98% 8.03% -13.88% -33.13% -24.33%
Addex N
13:03:51 / 14.08.26 		0.0392 -27.08% -29.37% -5.31% -2.00% -16.95% -27.68% -56.93%
Bellevue N
11:53:37 / 14.08.26 		7.340 -27.33% -34.76% -1.34% 0.00% -1.08% -8.02% -71.16%
Interroll N
13:19:54 / 14.08.26 		1'552.00 -30.09% -22.87% 8.53% 17.40% -3.24% -33.82% -43.35%
Varia US Prop N
09:30:45 / 14.08.26 		13.450 -31.79% -54.14% 6.75% 4.26% 5.91% -31.73% -65.63%
Xlife Sciences N
11:18:11 / 14.08.26 		16.000 -37.65% -39.37% -3.03% -7.25% -24.53% -24.88% -60.91%
Cosmo Pharma N
13:19:53 / 14.08.26 		59.40 -42.97% -5.81% -3.73% -6.31% -23.94% 7.03% 34.38%
GAM N
13:09:52 / 14.08.26 		0.0764 -45.39% -8.78% -7.73% 21.27% 12.68% -23.60% -78.48%
Newron Pharma N
13:03:01 / 14.08.26 		12.600 -45.74% 44.58% 3.11% 8.81% -10.26% 79.74% 115.67%
Bystronic N
13:18:55 / 14.08.26 		142.80 -47.85% -54.58% 3.03% 3.03% -26.77% -61.61% -77.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
13:19:47 / 14.08.26 		139.15 0.80% 139.80
09:10 		138.60
09:01 		139.80
14.08.26 		114.05
02.06.26 		206'490
Swisscom N
12:58:40 / 14.08.26 		634.00 -0.08% 636.50
09:01 		633.00
10:07 		727.00
10.03.26 		570.50
05.01.26 		3'453
Swissquote Grp Rg
13:19:57 / 14.08.26 		37.54 2.01% 38.10
09:05 		37.24
11:41 		50.90
06.01.26 		36.20
23.03.26 		508'297
Tecan N
13:19:11 / 14.08.26 		199.20 2.15% 199.70
12:59 		195.00
10:32 		202.00
10.08.26 		110.60
23.03.26 		11'992
Temenos N
13:19:15 / 14.08.26 		76.45 4.37% 76.90
09:21 		74.50
09:01 		87.00
15.01.26 		59.20
23.07.26 		103'160
The Swatch Group I
13:18:37 / 14.08.26 		195.20 -0.03% 196.40
09:02 		194.20
10:09 		223.10
02.06.26 		161.00
19.03.26 		6'285
The Swatch Group N
13:02:44 / 14.08.26 		38.40 -0.13% 38.65
09:09 		38.20
10:03 		43.90
02.06.26 		32.50
29.01.26 		11'426
Thurgauer KB N
10:47:09 / 14.08.26 		166.00 -0.30% 166.50
09:01 		166.00
10:47 		194.00
10.04.26 		154.50
07.08.26 		157
Titlisbahnen N
09:01:32 / 14.08.26 		50.80 0.40% 50.80
09:01 		50.80
09:01 		62.00
26.01.26 		47.20
18.03.26 		12
TX Group N
13:01:53 / 14.08.26 		155.00 2.38% 155.60
12:10 		150.80
09:01 		176.20
15.01.26 		119.80
13.05.26 		679
UBS N
13:19:54 / 14.08.26 		43.66 0.39% 43.73
12:07 		43.36
10:06 		44.44
15.07.26 		28.25
23.03.26 		572'467
Valiant N
12:56:16 / 14.08.26 		145.20 -1.09% 147.20
09:19 		145.20
12:44 		184.40
28.04.26 		1'970
Varia US Prop N
09:30:45 / 14.08.26 		13.450 1.13% 13.650
09:22 		13.400
09:01 		22.20
08.01.26 		12.350
13.04.26 		1'021
VAT N
13:18:47 / 14.08.26 		646.20 -0.89% 648.60
09:05 		641.00
09:34 		727.20
01.07.26 		401.00
05.01.26 		7'229
Vaudoise Assur. N
13:02:19 / 14.08.26 		783.00 0.51% 786.00
12:12 		780.00
10:49 		850.00
22.04.26 		701.00
14.01.26 		220
Villars N
12:38:07 / 14.08.26 		605.00 4.31% 605.00
10:40 		600.00
10:38 		620.00
05.03.26 		560.00
06.02.26 		6
Vontobel N
13:17:39 / 14.08.26 		89.90 0.45% 90.30
10:28 		89.60
09:50 		90.30
14.08.26 		62.80
23.03.26 		25'214
VP Bank N
13:12:47 / 14.08.26 		91.90 -0.54% 92.40
09:55 		91.30
10:36 		97.30
17.07.26 		81.60
23.03.26 		709
VZ Holding N
13:18:19 / 14.08.26 		175.40 7.74% 179.00
11:02 		165.80
09:01 		179.00
14.08.26 		139.40
02.03.26 		29'480
Walliser KB N
12:23:34 / 14.08.26 		158.00 0.96% 158.00
12:23 		156.00
10:23 		163.50
20.07.26 		132.50
05.01.26 		218
Warteck N
12:56:54 / 14.08.26 		1'930.00 0.26% 1'930.00
10:15 		1'920.00
09:01 		2'090.00
02.03.26 		1'895.00
07.08.26 		28
Xlife Sciences N
11:18:11 / 14.08.26 		16.000 3.90% 16.000
11:18 		15.350
09:36 		26.80
05.01.26 		15.100
13.08.26 		1'343
Ypsomed I
13:17:47 / 14.08.26 		412.40 0.54% 416.40
09:06 		411.20
10:59 		416.40
14.08.26 		260.50
02.03.26 		3'677
Zehnder N
13:18:20 / 14.08.26 		73.70 1.66% 73.80
12:29 		72.40
09:09 		91.30
16.02.26 		59.80
08.07.26 		3'221
Zug Estates N
11:32:39 / 14.08.26 		2'150.00 0.47% 2'160.00
10:09 		2'130.00
11:32 		2'520.00
06.03.26 		2'060.00
11.06.26 		23

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:20 / 14.08.26
14'418.55 -0.39%
Eurozone 50
13:35 / 14.08.26
675.23 0.23%
L&S Dax
13:35 / 14.08.26
26'511.00 0.38%
S&P 500 (ETF SPY)
02:04 / 14.08.26
777.88 0.70%
VSMI Vola-Index
13:20 / 14.08.26
12.874 -5.70%
EUR/CHF
13:35 / 14.08.26
0.9394 0.17%
USD/CHF
13:35 / 14.08.26
0.8122 -0.25%
Gold 1 Uz
13:35 / 14.08.26
4'361.84 0.24%
Rohöl Brent
13:35 / 14.08.26
87.16 0.22%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:20 / 14.08.26
14'418.55 -0.39%

Top 5zur Gesamtübersicht

Partners N
13:20 / 14.08.26
739.60 2.15%
Alcon N
13:19 / 14.08.26
60.72 2.08%
Kühne + Nagel N
13:18 / 14.08.26
212.40 1.19%
Holcim N
13:19 / 14.08.26
72.32 1.12%
Amrize N
13:20 / 14.08.26
38.00 0.93%

Flop 5zur Gesamtübersicht

Lonza N
13:17 / 14.08.26
563.40 -1.64%
Roche PS
13:19 / 14.08.26
356.80 -1.52%
Novartis N
13:20 / 14.08.26
122.16 -1.28%
Richemont N
13:18 / 14.08.26
194.15 -0.74%
Nestlé N
13:18 / 14.08.26
80.80 -0.33%
NAME INTRADAY KURS +/-%
SPI
13:18 / 14.08.26
20'342.16 -0.35%

Top 5zur Gesamtübersicht

VZ Holding N
13:18 / 14.08.26
175.40 7.74%
Komax N
13:16 / 14.08.26
78.70 6.93%
Pierer Mobility
13:18 / 14.08.26
35.20 6.83%
Highlight I
09:01 / 14.08.26
5.850 6.36%
Leonteq N
12:57 / 14.08.26
18.340 4.68%

Flop 5zur Gesamtübersicht

Kuros Bio N
13:20 / 14.08.26
21.60 -6.66%
Schlatter N
09:23 / 14.08.26
18.100 -4.74%
GAM N
13:09 / 14.08.26
0.0764 -4.50%
Gurit Hldg N
13:04 / 14.08.26
28.70 -3.04%
Addex N
13:03 / 14.08.26
0.0392 -2.97%
NAME INTRADAY KURS +/-%
SLI
13:20 / 14.08.26
2'323.85 -0.15%

Top 5zur Gesamtübersicht

Partners N
13:20 / 14.08.26
739.60 2.15%
Alcon N
13:19 / 14.08.26
60.72 2.08%
Sonova N
13:20 / 14.08.26
241.80 1.43%
Kühne + Nagel N
13:18 / 14.08.26
212.40 1.19%
Holcim N
13:19 / 14.08.26
72.32 1.12%

Flop 5zur Gesamtübersicht

Lonza N
13:17 / 14.08.26
563.40 -1.64%
Galderma Group N
13:18 / 14.08.26
175.75 -1.57%
Roche PS
13:19 / 14.08.26
356.80 -1.52%
Sandoz Group N
13:18 / 14.08.26
72.72 -1.36%
Novartis N
13:20 / 14.08.26
122.16 -1.28%
NAME INTRADAY KURS +/-%
SMIM
13:20 / 14.08.26
3'202.65 -0.20%

Top 5zur Gesamtübersicht

Temenos N
13:19 / 14.08.26
76.45 4.37%
Clariant N
13:19 / 14.08.26
10.980 2.71%
Adecco N
13:19 / 14.08.26
23.90 2.66%
Swissquote Grp Rg
13:19 / 14.08.26
37.54 2.01%
Sonova N
13:20 / 14.08.26
241.80 1.43%

Flop 5zur Gesamtübersicht

Galderma Group N
13:18 / 14.08.26
175.75 -1.57%
Roche I
13:10 / 14.08.26
362.20 -1.52%
Sandoz Group N
13:18 / 14.08.26
72.72 -1.36%
Accelleron N
13:18 / 14.08.26
74.25 -1.20%
Swiss Prime Site N
13:09 / 14.08.26
127.50 -1.01%

Management Transaktionen

Titel Typ Mio. Kurs
27.07.26 Novartis AG Verk. 1.29 129.00
24.07.26 Lonza Group AG Verk. 0.05 550.00
24.07.26 Vontobel Holding AG Verk. 0.50 80.00
24.07.26 TEMENOS AG Kauf 0.06 62.85
24.07.26 Vontobel Holding AG Kauf 0.16 79.40
24.07.26 Compagnie Financière Tradition SA Verk. 0.15 305.50
24.07.26 TEMENOS AG Kauf 0.06 62.27
24.07.26 Ypsomed Holding AG Verk. 0.04 370.00
23.07.26 VAT Group AG Verk. 0.16 650.00
23.07.26 Compagnie Financière Tradition SA Verk. 0.05 304.50
Mr Market

SMG muss jetzt liefern

Das Schweizer Digital- und Medienunternehmen kämpft mit automatisierten Sicherheitstools gegen Betrugsversuche auf seinen Onlinemarktplätzen. Anleger warten zudem auf den Beweis, dass sich die Profitabilität trotz der KI-Sorgen rund um das Geschäftsmodell verbessert – und der Abwärtstrend der Aktien endet.

14.08.2026