×

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
  • 07.09.2026 - 17:40:01
  • 20'066.71
  • -0.69%
  • -139.53
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
17:38:32 / 07.09.26
137.70 -3.61% -5.15 0.0000 0.0000
Swisscom N
17:31:59 / 07.09.26
634.00 0.08% 0.50 0.0000 635.00
Swissquote Grp Rg
17:31:59 / 07.09.26
41.46 -1.14% -0.48 0.0000 0.0000
Tecan N
17:31:59 / 07.09.26
197.00 1.08% 2.10 190.00 0.0000
Temenos N
17:31:59 / 07.09.26
70.35 -3.30% -2.40 70.00 72.00
The Swatch Group I
17:31:59 / 07.09.26
185.40 0.11% 0.20 182.20 0.0000
The Swatch Group N
17:31:59 / 07.09.26
36.25 -0.28% -0.10 0.0000 36.25
Thurgauer KB N
17:31:59 / 07.09.26
164.00 0.31% 0.50 164.00 170.00
Titlisbahnen N
17:31:59 / 07.09.26
49.70 -0.60% -0.30 48.50 52.00
TX Group N
17:31:59 / 07.09.26
169.00 -1.29% -2.20 163.60 171.00
UBS N
17:35:55 / 07.09.26
44.36 -1.00% -0.45 0.0000 0.0000
Valiant N
17:31:59 / 07.09.26
152.60 -0.52% -0.80 152.00 154.00
Varia US Prop N
17:31:59 / 07.09.26
12.850 -3.02% -0.40 12.600 12.800
VAT N
17:31:59 / 07.09.26
629.60 2.78% 17.00 628.00 633.60
Vaudoise Assur. N
17:31:59 / 07.09.26
762.00 -0.39% -3.00 750.00 778.00
Villars N
17:31:59 / 07.09.26
580.00 0.00% 0.00 580.00 600.00
Vontobel N
17:31:59 / 07.09.26
90.00 -0.44% -0.40 87.70 90.60
VP Bank N
17:31:59 / 07.09.26
93.80 -1.37% -1.30 93.80 95.00
VZ Holding N
17:31:59 / 07.09.26
175.20 -1.02% -1.80 0.0000 175.00
Walliser KB N
17:31:59 / 07.09.26
160.50 0.00% 0.00 159.00 162.00
Warteck N
17:31:59 / 07.09.26
1'925.00 0.00% 0.00 1'920.00 1'950.00
Xlife Sciences N
17:37:17 / 07.09.26
12.600 -3.08% -0.40 12.550 13.100
Ypsomed I
17:31:59 / 07.09.26
389.60 -1.57% -6.20 385.20 385.20
Zehnder N
17:31:59 / 07.09.26
72.60 -0.27% -0.20 69.90 74.50
Zug Estates N
17:31:59 / 07.09.26
2'170.00 0.93% 20.00 2'150.00 2'230.00
197.00
1.08%
70.35
-3.30%
185.40
0.11%
36.25
-0.28%
164.00
0.31%
49.70
-0.60%
169.00
-1.29%
44.36
-1.00%
41.85
-0.36%
152.60
-0.52%
12.85
-3.02%
629.60
2.78%
762.00
-0.39%
22.40
-2.18%
580.00
0.00%
90.00
-0.44%
93.80
-1.37%
175.20
-1.02%
160.50
0.00%
1'925.00
0.00%
10.40
-2.26%
12.60
-3.08%
389.60
-1.57%
72.60
-0.27%
52.40
-1.13%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Flughafen Zürich N
17:31:59 / 07.09.26
207.00 -17.71% -4.78% -0.86% -11.99% -15.79% -15.02% 14.41%
Amrize N
17:31:59 / 07.09.26
35.52 -18.59% 0.00% -0.06% -5.83% -17.83% -18.38% 0.00%
WISeKey N
17:31:59 / 07.09.26
10.400 -18.90% -44.58% -0.95% -4.24% -17.85% 20.65% 155.77%
Medacta N
17:31:59 / 07.09.26
125.60 -19.44% 18.20% -0.48% -4.41% -6.13% -14.67% 1.61%
Dätwyler I
17:31:59 / 07.09.26
130.80 -20.05% -1.80% -2.24% -5.35% -18.05% -8.66% -28.05%
ARYZTA N
17:31:59 / 07.09.26
41.00 -20.08% -35.02% -0.36% -12.39% -29.55% -42.58% -25.25%
medmix N
17:31:59 / 07.09.26
8.950 -20.20% 1.93% -0.78% -1.65% 4.07% -14.92% -66.02%
Mikron N
17:31:59 / 07.09.26
16.100 -20.59% 12.50% -2.42% -3.30% -5.29% -12.50% 25.58%
Peach Property N
17:31:59 / 07.09.26
4.825 -22.34% -45.72% 0.52% -4.08% 3.43% -23.05% -47.06%
Autoneum N
17:31:59 / 07.09.26
126.00 -23.51% 7.19% -1.56% -0.32% 6.24% -22.70% -2.86%
Dottikon ES N
17:31:59 / 07.09.26
267.00 -23.53% 20.59% -2.20% -5.15% -10.40% -8.56% 21.14%
Lindt N
17:31:59 / 07.09.26
86'000.00 -24.48% -12.10% -4.66% -10.70% -7.92% -30.87% -15.32%
BKW N
17:31:59 / 07.09.26
125.70 -25.48% -16.44% 0.40% -4.48% -8.91% -22.88% -17.05%
Lindt PS
17:31:59 / 07.09.26
8'255.00 -26.88% -15.84% -5.71% -13.51% -9.58% -35.20% -18.67%
Interroll N
17:31:59 / 07.09.26
1'606.00 -27.00% -19.46% -0.12% 13.10% 15.04% -32.09% -41.17%
Bellevue N
17:31:59 / 07.09.26
7.240 -29.50% -36.71% 1.40% -2.16% -2.95% -1.09% -68.70%
Partners N
17:31:59 / 07.09.26
666.00 -30.88% -44.80% -9.12% -8.72% -6.77% -37.52% -29.59%
Varia US Prop N
17:31:59 / 07.09.26
12.850 -32.05% -54.31% -0.77% 1.98% 0.00% -34.77% -64.95%
Kuros Bio N
17:39:22 / 07.09.26
18.590 -35.48% -16.96% -5.15% -17.01% -9.76% -25.34% 830.71%
Bystronic N
17:31:59 / 07.09.26
146.00 -43.78% -51.03% -3.44% 7.83% -5.56% -58.87% -74.53%
Xlife Sciences N
17:37:17 / 07.09.26
12.600 -47.37% -48.82% -3.08% -22.22% -50.78% -41.40% -66.67%
Cosmo Pharma N
17:31:59 / 07.09.26
54.90 -48.29% -14.60% -1.08% -10.29% -22.68% -16.69% 23.64%
GAM N
17:31:59 / 07.09.26
0.0740 -49.49% -15.62% -3.65% -14.55% 11.11% -26.37% -74.19%
Newron Pharma N
17:31:59 / 07.09.26
11.760 -49.60% 34.30% -4.70% -1.18% -2.81% 24.05% 101.00%
Addex N
17:31:59 / 07.09.26
0.0270 -49.82% -51.40% 0.75% -30.77% -41.05% -50.91% -70.68%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
17:38:32 / 07.09.26
137.70 -3.61% 142.10
09:01
137.70
17:31
144.20
03.09.26
114.05
02.06.26
588'126
Swisscom N
17:31:59 / 07.09.26
634.00 0.08% 634.50
09:16
630.00
09:01
727.00
10.03.26
570.50
05.01.26
32'665
Swissquote Grp Rg
17:31:59 / 07.09.26
41.46 -1.14% 41.98
10:16
41.30
17:03
50.90
06.01.26
36.20
23.03.26
119'015
Tecan N
17:31:59 / 07.09.26
197.00 1.08% 197.00
17:31
191.90
10:10
202.00
10.08.26
110.60
23.03.26
20'926
Temenos N
17:31:59 / 07.09.26
70.35 -3.30% 72.85
09:01
70.05
15:42
87.00
15.01.26
59.20
23.07.26
106'685
The Swatch Group I
17:31:59 / 07.09.26
185.40 0.11% 185.90
14:59
183.00
09:01
223.10
02.06.26
161.00
19.03.26
31'586
The Swatch Group N
17:31:59 / 07.09.26
36.25 -0.28% 36.50
15:03
36.05
09:01
43.90
02.06.26
32.50
29.01.26
20'215
Thurgauer KB N
17:31:59 / 07.09.26
164.00 0.31% 165.00
10:47
162.50
09:30
194.00
10.04.26
154.50
07.08.26
822
Titlisbahnen N
17:31:59 / 07.09.26
49.70 -0.60% 50.60
14:15
49.70
17:31
62.00
26.01.26
47.20
18.03.26
227
TX Group N
17:31:59 / 07.09.26
169.00 -1.29% 172.40
14:08
167.80
10:22
176.20
15.01.26
119.80
13.05.26
4'780
UBS N
17:35:55 / 07.09.26
44.36 -1.00% 44.66
09:01
44.11
11:59
44.95
04.09.26
28.25
23.03.26
2'450'927
Valiant N
17:31:59 / 07.09.26
152.60 -0.52% 153.40
09:02
151.60
10:15
184.40
28.04.26
143.60
20.08.26
6'128
Varia US Prop N
17:31:59 / 07.09.26
12.850 -3.02% 13.100
09:01
12.650
09:51
22.20
08.01.26
12.350
13.04.26
3'873
VAT N
17:31:59 / 07.09.26
629.60 2.78% 632.00
17:03
615.20
09:01
727.20
01.07.26
401.00
05.01.26
34'078
Vaudoise Assur. N
17:31:59 / 07.09.26
762.00 -0.39% 773.00
11:55
759.00
17:16
850.00
22.04.26
701.00
14.01.26
1'159
Villars N
17:31:59 / 07.09.26
580.00 0.00% 620.00
05.03.26
560.00
06.02.26
71
Vontobel N
17:31:59 / 07.09.26
90.00 -0.44% 90.40
09:16
88.10
09:40
94.40
03.09.26
62.80
23.03.26
74'730
VP Bank N
17:31:59 / 07.09.26
93.80 -1.37% 95.30
09:15
93.80
17:31
97.30
17.07.26
81.60
23.03.26
3'021
VZ Holding N
17:31:59 / 07.09.26
175.20 -1.02% 177.00
09:06
175.20
17:31
182.60
24.08.26
139.40
02.03.26
8'841
Walliser KB N
17:31:59 / 07.09.26
160.50 0.00% 161.50
16:19
160.00
09:31
163.50
20.07.26
132.50
05.01.26
856
Warteck N
17:31:59 / 07.09.26
1'925.00 0.00% 1'925.00
17:31
1'915.00
15:03
2'090.00
02.03.26
1'895.00
07.08.26
13
Xlife Sciences N
17:37:17 / 07.09.26
12.600 -3.08% 13.000
09:01
12.600
16:20
26.80
05.01.26
12.500
02.09.26
1'192
Ypsomed I
17:31:59 / 07.09.26
389.60 -1.57% 392.80
13:46
386.80
16:57
418.00
18.08.26
260.50
02.03.26
28'074
Zehnder N
17:31:59 / 07.09.26
72.60 -0.27% 73.40
14:11
72.60
17:31
91.30
16.02.26
59.80
08.07.26
6'250
Zug Estates N
17:31:59 / 07.09.26
2'170.00 0.93% 2'180.00
12:18
2'150.00
11:07
2'520.00
06.03.26
2'060.00
11.06.26
36

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 07.09.26
14'279.38 -0.81%
Eurozone 50
17:30 / 07.09.26
655.33 0.31%
L&S Dax
22:58 / 07.09.26
26'005.00 -0.26%
S&P 500 (ETF SPY)
02:04 / 05.09.26
770.19 -0.39%
VSMI Vola-Index
17:20 / 07.09.26
13.534 3.49%
EUR/CHF
00:08 / 08.09.26
0.9409 -0.01%
USD/CHF
00:08 / 08.09.26
0.8094 -0.01%
Gold 1 Uz
00:08 / 08.09.26
4'412.45 -0.37%
Rohöl Brent
23:00 / 07.09.26
97.30 1.64%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 07.09.26
14'279.38 -0.81%

Top 5zur Gesamtübersicht

ABB N
17:37 / 07.09.26
79.00 1.59%
Kühne + Nagel N
17:31 / 07.09.26
213.50 1.04%
Sika N
17:31 / 07.09.26
193.35 0.73%
Nestlé N
17:37 / 07.09.26
78.76 0.57%
Amrize N
17:31 / 07.09.26
35.52 0.14%

Flop 5zur Gesamtübersicht

Swiss Re N
17:38 / 07.09.26
137.70 -3.61%
Novartis N
17:31 / 07.09.26
125.46 -3.18%
Logitech N
17:31 / 07.09.26
80.68 -1.99%
Partners N
17:31 / 07.09.26
666.00 -1.91%
Lonza N
17:32 / 07.09.26
560.60 -1.16%
NAME INTRADAY KURS +/-%
SPI
17:40 / 07.09.26
20'066.71 -0.69%

Top 5zur Gesamtübersicht

Perrot Duval I
17:35 / 07.09.26
118.00 12.38%
Arbonia N
17:31 / 07.09.26
4.890 11.26%
ams-OSRAM I
17:31 / 07.09.26
19.040 5.25%
Kuros Bio N
17:39 / 07.09.26
18.590 4.85%
Huber+Suhner N
17:31 / 07.09.26
172.60 4.35%

Flop 5zur Gesamtübersicht

Asmallworld N
11:39 / 07.09.26
0.5600 -8.20%
Lastminute.com N
17:35 / 07.09.26
10.300 -7.62%
R&S Group Hldg N-A
17:31 / 07.09.26
17.800 -5.32%
SoftwareOne N
17:34 / 07.09.26
9.190 -5.31%
dormakaba Hldg N
17:31 / 07.09.26
64.40 -4.73%
NAME INTRADAY KURS +/-%
SLI
17:31 / 07.09.26
2'282.83 -0.72%

Top 5zur Gesamtübersicht

VAT N
17:31 / 07.09.26
629.60 2.78%
ABB N
17:37 / 07.09.26
79.00 1.59%
Kühne + Nagel N
17:31 / 07.09.26
213.50 1.04%
Sika N
17:31 / 07.09.26
193.35 0.73%
Nestlé N
17:37 / 07.09.26
78.76 0.57%

Flop 5zur Gesamtübersicht

Swiss Re N
17:38 / 07.09.26
137.70 -3.61%
Novartis N
17:31 / 07.09.26
125.46 -3.18%
Schindler PS
17:31 / 07.09.26
253.60 -2.69%
Lindt PS
17:31 / 07.09.26
8'255.00 -2.60%
Logitech N
17:31 / 07.09.26
80.68 -1.99%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 07.09.26
3'062.49 -0.47%

Top 5zur Gesamtübersicht

VAT N
17:31 / 07.09.26
629.60 2.78%
Georg Fischer N
17:34 / 07.09.26
57.05 2.42%
Belimo N
17:31 / 07.09.26
849.00 1.13%
PSP N
17:31 / 07.09.26
146.60 0.62%
SGS Rg
17:31 / 07.09.26
91.18 0.18%

Flop 5zur Gesamtübersicht

Temenos N
17:31 / 07.09.26
70.35 -3.30%
Adecco N
17:31 / 07.09.26
23.44 -2.98%
Schindler PS
17:31 / 07.09.26
253.60 -2.69%
Lindt PS
17:31 / 07.09.26
8'255.00 -2.60%
Schindler N
17:31 / 07.09.26
249.50 -2.35%

Management Transaktionen

Titel Typ Mio. Kurs
26.08.26 VP Bank AG Kauf 0.00 93.00
25.08.26 Banque Cantonale de Genève Verk. 0.04 30.50
25.08.26 Sensirion Holding AG Verk. 0.02 82.18
25.08.26 CPH Group AG Kauf 0.02 59.75
25.08.26 Swissquote Group Holding Ltd Kauf 0.17 18.50
25.08.26 Amrize Ltd Kauf 0.12 35.42
25.08.26 SIG Group Ltd Kauf 0.11 13.91
25.08.26 VZ Holding AG Kauf 0.06 79.00
25.08.26 Banque Cantonale de Genève Verk. 0.03 30.50
25.08.26 Sunrise Communications AG Verk. 0.07 43.28

Der Schokoladenhersteller kämpft weiterhin im Kernmarkt Europa und der Kakaopreis steigt. Für 2027 gibt es einen Lichtblick. Ausserdem: Bossard, SFS und Ems-Chemie im Aufwind, Belimo strotzt vor Zuversicht, Nestlé macht einen weiteren Schritt und Kühne + Nagel steht unter Verdacht.

02.09.2026