×

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
  • 18.07.2025 - 17:40:00
  • 16'746.73
  • 0.26%
  • 43.58
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
17:30:01 / 18.07.25
115.90 0.43% 0.50 115.70 0.0000
Swiss Re N
17:34:28 / 18.07.25
144.15 0.70% 1.00 144.00 143.40
Swisscom N
17:36:09 / 18.07.25
558.50 0.27% 1.50 557.50 558.50
Swissquote N
17:30:01 / 18.07.25
512.50 1.28% 6.50 509.50 505.00
Tecan N
17:30:01 / 18.07.25
160.70 -0.62% -1.00 160.20 160.50
Temenos N
17:30:01 / 18.07.25
59.30 0.51% 0.30 59.10 59.20
The Swatch Group I
17:30:01 / 18.07.25
140.45 0.04% 0.05 139.90 140.00
The Swatch Group N
17:31:58 / 18.07.25
28.74 -0.76% -0.22 0.0000 0.0000
Thurgauer KB N
17:30:01 / 18.07.25
158.00 1.28% 2.00 157.00 158.00
Titlisbahnen N
15:21:21 / 18.07.25
42.40 -0.24% -0.10 42.30 42.40
TX Group N
17:30:01 / 18.07.25
231.50 1.09% 2.50 233.00 235.00
U-Blox N
17:30:01 / 18.07.25
108.20 -0.55% -0.60 107.60 107.40
UBS N
17:36:42 / 18.07.25
28.93 0.28% 0.08 28.93 0.0000
Valiant N
17:30:01 / 18.07.25
131.00 0.46% 0.60 130.40 130.80
Varia US Prop N
17:30:01 / 18.07.25
19.550 1.30% 0.25 19.500 19.700
VAT N
17:30:01 / 18.07.25
339.90 -0.99% -3.40 0.0000 345.00
Vaudoise Assur. N
17:30:01 / 18.07.25
638.00 0.63% 4.00 635.00 638.00
Villars N
17:30:01 / 18.07.25
600.00 -0.83% -5.00 600.00 605.00
Vontobel N
17:30:01 / 18.07.25
69.50 0.43% 0.30 69.30 69.50
VP Bank N
17:30:01 / 18.07.25
79.60 -0.25% -0.20 79.20 79.80
VZ Holding N
17:30:01 / 18.07.25
180.20 1.58% 2.80 179.40 179.80
Walliser KB N
17:30:01 / 18.07.25
124.50 0.40% 0.50 123.50 124.50
Warteck N
17:30:01 / 18.07.25
2'020.00 0.00% 0.00 1'995.00 2'010.00
Xlife Sciences N
17:30:01 / 18.07.25
20.70 5.08% 1.00 20.10 20.70
Ypsomed I
17:31:26 / 18.07.25
427.50 0.59% 2.50 0.0000 427.50
160.70
-0.62%
59.30
0.51%
140.45
0.04%
28.74
-0.76%
158.00
1.28%
42.40
-0.24%
231.50
1.09%
108.20
-0.55%
28.93
0.28%
63.60
-3.05%
131.00
0.46%
19.55
1.30%
339.90
-0.99%
638.00
0.63%
31.85
0.16%
600.00
-0.83%
69.50
0.43%
79.60
-0.25%
31.35
0.48%
180.20
1.58%
124.50
0.40%
2'020.00
0.00%
9.81
-4.01%
20.70
5.08%
427.50
0.59%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Groupe Minoteries N
15:46:07 / 18.07.25
234.00 -13.77% -15.00% -0.85% 3.54% -4.88% 1.74% -32.39%
CI Com
17:31:31 / 17.04.25
0.6650 -14.74% -57.37% 0.00% 0.00% 0.00% 0.00% 0.00%
The Swatch Group I
17:30:01 / 18.07.25
140.45 -14.91% -38.58% 2.86% 7.79% -1.58% -20.96% -37.96%
Curatis Holding N
17:08:52 / 18.07.25
10.900 -16.15% 0.00% 0.00% -8.40% 6.86% 97.46% -91.31%
SIG Group N
17:30:02 / 18.07.25
14.910 -16.39% -22.74% -0.53% -2.42% -5.09% -14.16% -34.94%
Perrot Duval I
16:57:34 / 16.07.25
50.00 -16.67% -21.26% -9.09% -13.79% -23.08% 0.00% -47.64%
Kühne + Nagel N
17:30:01 / 18.07.25
171.30 -16.92% -40.42% -1.18% -2.31% -9.10% -33.50% -25.84%
Asmallworld N
13:02:14 / 18.07.25
1.140 -17.04% -32.12% 3.70% -1.72% -0.87% -22.97% -55.20%
Rieter N
17:30:01 / 18.07.25
68.20 -17.55% -22.31% -1.87% -5.41% -2.57% -37.55% -33.96%
Highlight I
17:19:52 / 18.07.25
5.750 -19.18% -54.26% -4.17% -24.84% -16.90% -28.48% -75.52%
Barry Callebaut N
17:30:01 / 18.07.25
1'007.00 -20.06% -32.17% 20.31% 11.46% 31.63% -28.23% -53.37%
Tecan N
17:30:01 / 18.07.25
160.70 -20.19% -52.91% -2.49% 0.19% 6.21% -48.72% -50.40%
Newron Pharma N
17:30:01 / 18.07.25
6.790 -21.79% 41.41% -5.30% -4.50% -4.77% -14.05% 407.25%
Sonova N
17:32:36 / 18.07.25
234.90 -22.38% -16.18% 1.25% -3.41% -6.38% -10.51% -30.56%
Xlife Sciences N
17:30:01 / 18.07.25
20.70 -22.44% -60.52% 5.08% 5.34% -16.53% -28.37% -26.22%
Arbonia N
17:30:01 / 18.07.25
5.550 -24.37% -12.19% 0.73% 4.13% -26.08% -31.02% -32.68%
PolyPeptide N
17:30:01 / 18.07.25
22.05 -24.82% 21.86% 5.25% 11.03% 27.46% -22.50% -53.10%
Molecular N
17:30:01 / 18.07.25
2.990 -26.35% -13.08% 3.46% 3.28% -12.57% -49.58% -49.32%
SHL Telemedicine N
17:30:01 / 18.07.25
1.790 -27.31% -72.81% -0.56% -6.77% -8.67% -58.08% -89.44%
Bellevue N
17:30:01 / 18.07.25
7.620 -31.38% -68.49% 5.25% 7.02% -11.40% -57.67% -76.02%
Varia US Prop N
17:30:01 / 18.07.25
19.550 -33.45% -49.21% -2.25% 2.36% -6.01% -41.29% -57.11%
Peach Property N
17:30:01 / 18.07.25
6.000 -34.11% -25.55% 0.67% -11.24% -2.60% 25.70% -74.26%
Calida N
17:30:01 / 18.07.25
15.240 -34.30% -45.81% -3.18% -5.22% -3.67% -48.18% -60.47%
DocMorris N
17:30:01 / 18.07.25
8.070 -36.38% -82.76% 15.20% 26.69% -21.28% -62.72% -74.08%
Adval Tech N
17:30:01 / 18.07.25
46.00 -42.64% -59.29% -6.12% -9.80% -17.84% -51.58% -68.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
17:30:01 / 18.07.25
115.90 0.43% 116.10
16:32
115.00
10:44
121.40
23.06.25
98.55
06.01.25
153'543
Swiss Re N
17:34:28 / 18.07.25
144.15 0.70% 144.60
11:29
143.50
13:19
153.65
26.03.25
121.75
07.04.25
551'771
Swisscom N
17:36:09 / 18.07.25
558.50 0.27% 561.00
09:11
556.50
10:34
573.50
27.05.25
491.00
10.04.25
46'623
Swissquote N
17:30:01 / 18.07.25
512.50 1.28% 512.50
17:30
504.00
09:19
512.50
18.07.25
310.20
07.04.25
37'123
Tecan N
17:30:01 / 18.07.25
160.70 -0.62% 164.30
09:25
159.70
16:49
248.00
28.01.25
131.50
07.04.25
24'509
Temenos N
17:30:01 / 18.07.25
59.30 0.51% 59.90
10:21
58.90
15:36
81.10
13.02.25
55.50
01.07.25
155'521
The Swatch Group I
17:30:01 / 18.07.25
140.45 0.04% 143.20
12:37
139.60
09:18
179.95
25.02.25
120.30
07.04.25
125'998
The Swatch Group N
17:31:58 / 18.07.25
28.74 -0.76% 29.36
12:23
28.68
16:45
35.30
25.02.25
24.68
07.04.25
67'187
Thurgauer KB N
17:30:01 / 18.07.25
158.00 1.28% 158.00
17:30
155.50
09:01
162.50
15.07.25
126.00
07.01.25
337
Titlisbahnen N
15:21:21 / 18.07.25
42.40 -0.24% 42.40
12:29
42.10
09:54
43.00
30.01.25
37.90
03.01.25
250
TX Group N
17:30:01 / 18.07.25
231.50 1.09% 235.00
17:19
226.50
11:22
236.00
11.07.25
166.00
07.04.25
2'442
U-Blox N
17:30:01 / 18.07.25
108.20 -0.55% 110.00
11:12
107.60
17:13
110.00
18.07.25
63.00
07.04.25
24'187
UBS N
17:36:42 / 18.07.25
28.93 0.28% 29.10
10:29
28.77
09:13
32.88
04.02.25
20.66
07.04.25
6'089'446
Valiant N
17:30:01 / 18.07.25
131.00 0.46% 131.20
09:48
130.20
14:37
131.80
15.07.25
105.40
03.01.25
17'556
Varia US Prop N
17:30:01 / 18.07.25
19.550 1.30% 19.700
16:32
19.400
09:34
32.00
07.01.25
15.400
06.06.25
176
VAT N
17:30:01 / 18.07.25
339.90 -0.99% 345.00
11:52
337.50
16:27
375.90
21.02.25
236.50
07.04.25
92'168
Vaudoise Assur. N
17:30:01 / 18.07.25
638.00 0.63% 641.00
17:02
632.00
09:01
641.00
18.07.25
487.00
15.01.25
1'675
Villars N
17:30:01 / 18.07.25
600.00 -0.83% 600.00
11:49
600.00
11:49
625.00
20.05.25
555.00
13.01.25
15
Vontobel N
17:30:01 / 18.07.25
69.50 0.43% 69.50
10:03
68.60
09:19
69.50
18.07.25
51.10
07.04.25
31'975
VP Bank N
17:30:01 / 18.07.25
79.60 -0.25% 80.00
09:01
79.00
12:04
85.00
28.04.25
75.00
07.04.25
4'780
VZ Holding N
17:30:01 / 18.07.25
180.20 1.58% 180.20
17:30
177.20
09:14
181.00
12.05.25
131.40
07.04.25
21'437
Walliser KB N
17:30:01 / 18.07.25
124.50 0.40% 125.00
11:14
123.50
12:07
130.00
03.06.25
109.00
06.01.25
472
Warteck N
17:30:01 / 18.07.25
2'020.00 0.00% 2'020.00
17:30
1'990.00
09:20
2'080.00
19.05.25
1'875.00
14.01.25
79
Xlife Sciences N
17:30:01 / 18.07.25
20.70 5.08% 20.90
17:07
19.700
09:01
28.00
23.04.25
16.550
04.03.25
3'497
Ypsomed I
17:31:26 / 18.07.25
427.50 0.59% 431.50
11:21
424.50
09:01
439.50
17.07.25
291.50
07.04.25
10'542

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.07.25
11'982.91 0.18%
Eurozone 50
17:30 / 18.07.25
550.27 -0.31%
L&S Dax
22:58 / 18.07.25
24'199.00 -0.82%
S&P 500 (ETF SPY)
22:15 / 18.07.25
627.58 -0.07%
VSMI Vola-Index
17:20 / 18.07.25
13.501 -2.44%
EUR/CHF
23:00 / 18.07.25
0.9328 0.05%
USD/CHF
23:59 / 18.07.25
0.8025 -0.01%
Gold 1 Uz
00:23 / 19.07.25
3'351.86 0.00%
Rohöl Brent
22:59 / 18.07.25
69.23 -0.48%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.07.25
11'982.91 0.18%

Top 5zur Gesamtübersicht

Sonova N
17:32 / 18.07.25
234.90 2.13%
Holcim N
17:30 / 18.07.25
63.96 1.33%
Nestlé N
17:31 / 18.07.25
77.72 1.21%
Swiss Life N
17:36 / 18.07.25
828.80 1.12%
Swiss Re N
17:34 / 18.07.25
144.15 0.70%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 18.07.25
141.80 -1.77%
Novartis N
17:31 / 18.07.25
92.29 -1.12%
Kühne + Nagel N
17:30 / 18.07.25
171.30 -0.78%
Sika N
17:30 / 18.07.25
202.20 -0.64%
Amrize N
17:35 / 18.07.25
40.20 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.07.25
16'746.73 0.26%

Top 5zur Gesamtübersicht

Idorsia N
17:31 / 18.07.25
2.930 12.91%
StarragTornos N
17:30 / 18.07.25
35.80 11.88%
Cicor N
17:30 / 18.07.25
203.00 7.98%
Montana Aero N
17:30 / 18.07.25
27.75 7.98%
Mikron N
17:30 / 18.07.25
18.060 7.12%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:30 / 18.07.25
1.790 -5.29%
DocMorris N
17:30 / 18.07.25
8.070 -4.04%
WISeKey N
16:19 / 18.07.25
9.810 -4.01%
CPH N
17:30 / 18.07.25
77.40 -3.73%
ams-OSRAM I
17:30 / 18.07.25
12.240 -3.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.07.25
1'988.84 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:32 / 18.07.25
234.90 2.13%
Julius Bär N
17:30 / 18.07.25
55.68 1.90%
Sandoz Group N
17:30 / 18.07.25
45.76 1.85%
Adecco N
17:38 / 18.07.25
25.96 1.49%
Holcim N
17:30 / 18.07.25
63.96 1.33%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 18.07.25
141.80 -1.77%
Novartis N
17:31 / 18.07.25
92.29 -1.12%
Schindler PS
17:30 / 18.07.25
296.20 -1.07%
VAT N
17:30 / 18.07.25
339.90 -0.99%
Kühne + Nagel N
17:30 / 18.07.25
171.30 -0.78%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.07.25
2'897.96 0.64%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:30 / 18.07.25
1'007.00 4.62%
Galderma Group N
17:30 / 18.07.25
127.30 2.91%
Julius Bär N
17:30 / 18.07.25
55.68 1.90%
Sandoz Group N
17:30 / 18.07.25
45.76 1.85%
Adecco N
17:38 / 18.07.25
25.96 1.49%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 18.07.25
8.070 -4.04%
ams-OSRAM I
17:30 / 18.07.25
12.240 -3.24%
Schindler N
17:30 / 18.07.25
287.00 -1.71%
Clariant N
17:30 / 18.07.25
8.555 -1.33%
Schindler PS
17:30 / 18.07.25
296.20 -1.07%

Management Transaktionen

Titel Typ Mio. Kurs
27.06.25 Varia US Properties AG Kauf 0.02 18.00
27.06.25 Holcim Ltd Kauf 0.59 58.50
27.06.25 Varia US Properties AG Kauf 0.01 18.00
26.06.25 OC Oerlikon Corporation AG Kauf 2.13 3.74
26.06.25 Holcim Ltd Kauf 0.25 58.00
26.06.25 MCH Group AG Kauf 0.00 3.80
26.06.25 Arbonia AG Kauf 0.03 5.22
26.06.25 Kuros Biosciences Ltd. Verk. 0.00 0.00
26.06.25 Montana Aerospace AG Verk. 0.10 24.89
26.06.25 Baloise Holding AG Kauf 0.03 186.00

Der Uhrenkonzern verfehlt mit seinen Halbjahreszahlen die Erwartungen und hofft einmal mehr auf eine Erholung in China. Zudem: Das Monster von ABB, Swissquote zeigt keine Schwäche, und Silber wartet auf den magischen Moment.

17.07.2025