×

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
  • 27.05.2026 - 17:40:00
  • 19'229.80
  • 0.70%
  • 133.27
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
17:31:20 / 27.05.26
668.50 -0.37% -2.50 670.00 670.00 42'171
Swissquote N
17:31:20 / 27.05.26
398.20 -3.49% -14.40 395.00 400.20 38'045
Tecan N
17:32:09 / 27.05.26
150.60 1.01% 1.50 150.00 150.00 34'548
Temenos N
17:31:20 / 27.05.26
65.50 -2.82% -1.90 0.0000 0.0000 212'883
The Swatch Group I
17:36:29 / 27.05.26
211.80 2.82% 5.80 222.00 213.00 87'420
The Swatch Group N
17:31:20 / 27.05.26
41.65 2.84% 1.15 40.00 0.0000 50'990
Thurgauer KB N
17:31:20 / 27.05.26
187.50 -2.09% -4.00 187.50 193.50 2'078
Titlisbahnen N
17:31:20 / 27.05.26
51.60 0.00% 0.00 50.00 53.00 350
TX Group N
17:31:20 / 27.05.26
128.00 0.31% 0.40 120.00 132.00 5'562
UBS N
17:38:37 / 27.05.26
37.03 -1.04% -0.39 0.0000 0.0000 3'628'414
Valiant N
17:31:20 / 27.05.26
161.40 1.38% 2.20 0.0000 162.00 21'130
Varia US Prop N
17:31:20 / 27.05.26
12.900 1.57% 0.20 12.500 12.950 1'009
VAT N
17:33:40 / 27.05.26
604.60 -1.98% -12.20 0.0000 610.40 44'564
Vaudoise Assur. N
17:31:20 / 27.05.26
782.00 0.00% 0.00 780.00 785.00 561
Villars N
17:31:20 / 27.05.26
580.00 -1.69% -10.00 575.00 580.00 40
Vontobel N
17:31:20 / 27.05.26
69.70 0.29% 0.20 68.40 70.50 28'727
VP Bank N
17:31:20 / 27.05.26
86.00 0.94% 0.80 84.00 87.00 3'154
VZ Holding N
17:31:20 / 27.05.26
148.60 0.27% 0.40 148.20 153.00 21'931
Walliser KB N
17:31:20 / 27.05.26
156.00 0.00% 0.00 155.50 157.00 1'708
Warteck N
17:31:20 / 27.05.26
1'920.00 0.00% 0.00 1'970.00 1'970.00 37
Xlife Sciences N
17:16:14 / 27.05.26
23.40 -1.68% -0.40 22.80 24.50 10'617
Ypsomed I
17:31:20 / 27.05.26
342.60 -0.81% -2.80 0.0000 348.00 15'322
Zehnder N
17:31:20 / 27.05.26
65.20 -0.76% -0.50 65.10 66.50 9'004
Zug Estates N
17:31:20 / 27.05.26
2'140.00 0.00% 0.00 2'080.00 2'140.00 311
Zuger KB N
17:31:20 / 27.05.26
10'500.00 0.00% 0.00 10'400.00 10'800.00 55
The Swatch Group N
41.65
2.84%
The Swatch Group I
211.80
2.82%
Thurgauer KB N
187.50
-2.09%
Titlisbahnen N
51.60
0.00%
TX Group N
128.00
0.31%
UBS N
37.03
-1.04%
V-Zug N
40.05
0.13%
Valiant N
161.40
1.38%
Varia US Prop N
12.90
1.57%
VAT N
604.60
-1.98%
Vaudoise Assur. N
782.00
0.00%
Vetropack N
19.64
-1.50%
Villars N
580.00
-1.69%
Vontobel N
69.70
0.29%
VP Bank N
86.00
0.94%
R&S Group Hldg N-A
26.72
0.91%
VZ Holding N
148.60
0.27%
Walliser KB N
156.00
0.00%
Warteck N
1'920.00
0.00%
WISeKey N
15.74
1.29%
Xlife Sciences N
23.40
-1.68%
Ypsomed I
342.60
-0.81%
Zehnder N
65.20
-0.76%
Züblin N
52.60
1.94%
Zug Estates N
2'140.00
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Meier Tobler N
17:31:20 / 27.05.26 		31.40 -17.80% 15.22% -4.27% -8.99% -13.26% -17.59% -35.67%
Geberit N
17:34:54 / 27.05.26 		509.00 -18.50% -1.87% 1.72% -3.42% -16.03% -16.31% 2.79%
Lindt N
17:31:20 / 27.05.26 		96'200.00 -18.81% -5.50% 0.52% -3.41% -22.17% -24.25% -13.46%
Mikron N
17:32:35 / 27.05.26 		17.200 -19.12% 14.58% 6.17% 2.69% 0.58% 3.24% 42.24%
Georg Fischer N
17:34:00 / 27.05.26 		44.20 -19.18% -36.90% 6.10% 5.04% -0.67% -31.74% -31.02%
medmix N
17:31:20 / 27.05.26 		9.120 -19.22% 3.18% 4.11% 10.55% -3.29% -8.98% -54.83%
Peach Property N
17:31:20 / 27.05.26 		5.070 -19.40% -43.67% 0.40% -1.74% -11.98% -18.09% -42.37%
Zehnder N
17:31:20 / 27.05.26 		65.20 -19.68% 45.35% 0.77% 1.56% -17.88% 1.88% -7.85%
Implenia N
17:31:20 / 27.05.26 		62.20 -19.87% 99.67% 4.71% 1.30% -19.33% 25.78% 31.26%
Kuros Bio N
17:31:20 / 27.05.26 		21.66 -20.16% 2.76% -2.43% 3.14% -20.95% -15.46% 1'525.19%
Lindt PS
17:31:20 / 27.05.26 		9'350.00 -20.41% -8.39% 0.54% -1.68% -23.67% -29.01% -15.29%
SMGH N
17:31:20 / 27.05.26 		27.85 -20.50% 0.00% -2.62% -1.07% -7.78% 0.00% 0.00%
Montana Aero N
17:31:20 / 27.05.26 		22.75 -20.67% 56.77% 0.89% 10.17% -27.89% 23.37% 50.87%
Bell N
17:31:20 / 27.05.26 		179.80 -20.81% -32.44% -0.66% -4.87% -15.19% -31.37% -35.75%
TX Group N
17:31:20 / 27.05.26 		128.00 -22.57% -29.81% -0.93% 2.89% -19.19% -36.79% 24.37%
Arbonia N
17:31:20 / 27.05.26 		4.050 -24.24% -45.60% 2.14% -2.06% -11.48% -32.84% -41.40%
Cosmo Pharma N
17:31:20 / 27.05.26 		80.40 -24.52% 24.65% 1.77% -2.31% -26.51% 45.39% 58.48%
Bellevue N
17:31:20 / 27.05.26 		7.640 -25.94% -33.51% 1.33% -0.52% -10.96% -19.75% -74.47%
Bystronic N
17:31:20 / 27.05.26 		199.00 -26.30% -35.81% 7.68% 5.29% -15.50% -38.58% -68.56%
Interroll N
17:31:20 / 27.05.26 		1'640.00 -27.00% -19.46% 4.06% 0.37% -10.97% -16.92% -45.28%
Autoneum N
17:31:20 / 27.05.26 		121.80 -29.12% -0.67% 6.10% 3.92% 0.16% -16.12% -11.50%
Adecco N
17:32:09 / 27.05.26 		16.060 -31.83% -29.52% 3.61% -8.96% -22.19% -29.19% -44.09%
Varia US Prop N
17:31:20 / 27.05.26 		12.900 -34.87% -56.21% -5.15% -15.69% -28.73% -29.12% -65.68%
Newron Pharma N
17:31:20 / 27.05.26 		14.180 -40.55% 58.44% -2.74% -4.19% -24.09% 89.57% 225.23%
GAM N
17:31:20 / 27.05.26 		0.0624 -56.31% -27.02% -9.57% -18.96% -43.27% -38.22% -83.22%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
17:31:20 / 27.05.26 		668.50 -0.37% 672.50
09:01 		663.00
13:30 		727.00
10.03.26 		570.50
05.01.26 		42'171
Swissquote N
17:31:20 / 27.05.26 		398.20 -3.49% 416.40
09:01 		398.20
17:31 		509.00
06.01.26 		362.00
23.03.26 		38'045
Tecan N
17:32:09 / 27.05.26 		150.60 1.01% 153.50
09:38 		148.60
09:01 		161.70
13.01.26 		110.60
23.03.26 		34'548
Temenos N
17:31:20 / 27.05.26 		65.50 -2.82% 67.65
09:01 		64.80
15:12 		87.00
15.01.26 		62.15
04.02.26 		212'883
The Swatch Group I
17:36:29 / 27.05.26 		211.80 2.82% 212.90
14:36 		206.40
09:01 		213.80
11.05.26 		161.00
19.03.26 		87'420
The Swatch Group N
17:31:20 / 27.05.26 		41.65 2.84% 41.95
12:00 		40.70
09:01 		42.30
08.05.26 		32.50
29.01.26 		50'990
Thurgauer KB N
17:31:20 / 27.05.26 		187.50 -2.09% 193.50
10:58 		187.50
17:19 		194.00
10.04.26 		162.00
07.01.26 		2'078
Titlisbahnen N
17:31:20 / 27.05.26 		51.60 0.00% 52.00
10:37 		51.60
12:49 		62.00
26.01.26 		47.20
18.03.26 		350
TX Group N
17:31:20 / 27.05.26 		128.00 0.31% 129.40
10:53 		127.40
09:34 		176.20
15.01.26 		119.80
13.05.26 		5'562
UBS N
17:38:37 / 27.05.26 		37.03 -1.04% 37.68
09:06 		36.86
16:33 		38.39
13.01.26 		28.25
23.03.26 		3'628'414
Valiant N
17:31:20 / 27.05.26 		161.40 1.38% 161.60
16:23 		157.60
09:12 		184.40
28.04.26 		149.80
09.01.26 		21'130
Varia US Prop N
17:31:20 / 27.05.26 		12.900 1.57% 12.900
17:31 		12.700
09:01 		22.20
08.01.26 		12.350
13.04.26 		1'009
VAT N
17:33:40 / 27.05.26 		604.60 -1.98% 621.80
13:44 		595.80
16:33 		629.60
07.05.26 		401.00
05.01.26 		44'564
Vaudoise Assur. N
17:31:20 / 27.05.26 		782.00 0.00% 786.00
15:12 		780.00
09:12 		850.00
22.04.26 		701.00
14.01.26 		561
Villars N
17:31:20 / 27.05.26 		580.00 -1.69% 580.00
10:42 		580.00
10:42 		620.00
05.03.26 		560.00
06.02.26 		40
Vontobel N
17:31:20 / 27.05.26 		69.70 0.29% 70.30
12:45 		69.50
09:40 		72.60
15.04.26 		62.80
23.03.26 		28'727
VP Bank N
17:31:20 / 27.05.26 		86.00 0.94% 86.50
13:26 		84.90
10:03 		92.00
22.04.26 		81.60
23.03.26 		3'154
VZ Holding N
17:31:20 / 27.05.26 		148.60 0.27% 150.60
12:01 		147.40
09:01 		165.80
15.01.26 		139.40
02.03.26 		21'931
Walliser KB N
17:31:20 / 27.05.26 		156.00 0.00% 157.50
16:02 		155.50
09:01 		163.00
13.04.26 		132.50
05.01.26 		1'708
Warteck N
17:31:20 / 27.05.26 		1'920.00 0.00% 1'930.00
10:34 		1'915.00
09:01 		2'090.00
02.03.26 		1'915.00
26.05.26 		37
Xlife Sciences N
17:16:14 / 27.05.26 		23.40 -1.68% 24.00
13:25 		23.40
17:16 		26.80
05.01.26 		19.650
03.02.26 		10'617
Ypsomed I
17:31:20 / 27.05.26 		342.60 -0.81% 354.80
09:02 		342.60
17:31 		356.50
14.01.26 		260.50
02.03.26 		15'322
Zehnder N
17:31:20 / 27.05.26 		65.20 -0.76% 66.30
09:10 		64.90
16:26 		91.30
16.02.26 		63.20
29.04.26 		9'004
Zug Estates N
17:31:20 / 27.05.26 		2'140.00 0.00% 2'140.00
09:01 		2'120.00
10:09 		2'520.00
06.03.26 		2'120.00
27.05.26 		311
Zuger KB N
17:31:20 / 27.05.26 		10'500.00 0.00% 10'650.00
15:47 		10'400.00
09:01 		11'700.00
24.04.26 		8'760.00
05.01.26 		55

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%
Eurozone 50
17:30 / 27.05.26
628.95 0.05%
L&S Dax
22:57 / 27.05.26
25'230.00 0.02%
S&P 500 (ETF SPY)
22:15 / 27.05.26
750.46 0.66%
VSMI Vola-Index
17:20 / 27.05.26
15.366 -5.07%
EUR/CHF
23:14 / 27.05.26
0.9151 0.13%
USD/CHF
23:14 / 27.05.26
0.7870 0.13%
Gold 1 Uz
23:14 / 27.05.26
4'457.22 -1.12%
Rohöl Brent
23:00 / 27.05.26
92.96 -3.74%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%
Nestlé N
17:32 / 27.05.26
81.07 2.13%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
Logitech N
17:32 / 27.05.26
86.56 -0.69%
Alcon N
17:32 / 27.05.26
52.76 -0.49%
Kühne + Nagel N
17:31 / 27.05.26
176.60 -0.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.26
19'229.80 0.70%

Top 5zur Gesamtübersicht

Highlight I
13:40 / 27.05.26
6.400 10.34%
LEM N
17:31 / 27.05.26
448.00 9.40%
Skan N
17:31 / 27.05.26
53.30 7.89%
Idorsia N
17:31 / 27.05.26
4.486 6.25%
Richemont N
17:34 / 27.05.26
165.75 5.10%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 27.05.26
20.56 -7.64%
Relief Therapeutics N
17:37 / 27.05.26
0.3780 -7.24%
CF Tradition I
17:31 / 27.05.26
268.00 -4.80%
SoftwareOne N
17:34 / 27.05.26
8.020 -4.69%
Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 27.05.26
2'164.87 0.64%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%
ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 27.05.26
3'004.00 0.31%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 27.05.26
41.53 4.77%
The Swatch Group I
17:36 / 27.05.26
211.80 2.82%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Dottikon ES N
17:31 / 27.05.26
390.00 2.50%
Barry Callebaut N
17:31 / 27.05.26
1'216.00 2.27%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
Swissquote N
17:31 / 27.05.26
398.20 -3.49%
Temenos N
17:31 / 27.05.26
65.50 -2.82%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.26 Holcim Ltd Verk. 0.97 48.52
13.05.26 Adecco Group AG Kauf 0.02 15.50
13.05.26 CPH Group AG Kauf 0.00 58.73
13.05.26 Peach Property Group AG Kauf 0.00 4.85
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 Forbo Holding AG Kauf 0.21 710.00
13.05.26 UBS Group AG Verk. 3.03 35.63
12.05.26 CPH Group AG Kauf 0.00 59.51
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30
12.05.26 Avolta AG Kauf 0.09 44.52
Mr Market

Landis+Gyr muss jetzt liefern

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