×

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
  • 30.09.2026 - 17:40:00
  • 19'612.09
  • -0.56%
  • -109.55
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
17:31:40 / 30.09.26
120.70 -1.23% -1.50 120.00 0.0000 203'747
Swiss Re N
17:37:21 / 30.09.26
138.50 -1.49% -2.10 0.0000 0.0000 625'317
Swisscom N
17:31:40 / 30.09.26
634.00 -0.55% -3.50 0.0000 637.50 61'296
Swissquote Grp Rg
17:35:06 / 30.09.26
36.42 0.44% 0.16 37.10 37.10 332'928
Tecan N
17:31:40 / 30.09.26
234.40 0.60% 1.40 232.20 235.00 106'546
Temenos N
17:31:40 / 30.09.26
65.85 -0.15% -0.10 64.50 67.55 190'529
The Swatch Group I
17:31:40 / 30.09.26
187.95 -1.65% -3.15 187.95 0.0000 106'712
The Swatch Group N
17:31:40 / 30.09.26
36.60 -1.35% -0.50 36.05 37.40 42'258
Thurgauer KB N
17:31:40 / 30.09.26
159.50 0.63% 1.00 155.00 163.00 1'919
Titlisbahnen N
17:31:40 / 30.09.26
50.00 0.00% 0.00 50.00 53.00 193
TX Group N
17:31:40 / 30.09.26
169.60 0.47% 0.80 152.40 179.00 4'361
UBS N
17:34:13 / 30.09.26
40.29 -0.59% -0.24 40.35 0.0000 4'683'545
Valiant N
17:31:40 / 30.09.26
153.00 0.26% 0.40 152.00 154.00 18'625
Varia US Prop N
17:31:40 / 30.09.26
12.500 -0.79% -0.10 12.350 12.500 1'128
VAT N
17:31:40 / 30.09.26
680.80 0.15% 1.00 660.00 680.00 72'555
Vaudoise Assur. N
17:31:40 / 30.09.26
733.00 0.41% 3.00 720.00 752.00 909
Villars N
09:19:49 / 30.09.26
580.00 0.00% 0.00 580.00 600.00 65
Vontobel N
17:31:40 / 30.09.26
91.70 0.00% 0.00 95.00 92.20 324'462
VP Bank N
17:31:40 / 30.09.26
93.20 -0.53% -0.50 92.30 94.80 1'562
VZ Holding N
17:31:40 / 30.09.26
161.00 0.37% 0.60 160.00 168.00 51'816
Walliser KB N
17:31:40 / 30.09.26
166.00 -0.30% -0.50 164.50 168.50 1'831
Warteck N
17:31:40 / 30.09.26
1'930.00 0.52% 10.00 1'910.00 1'950.00 77
Xlife Sciences N
17:31:40 / 30.09.26
9.800 0.41% 0.04 9.780 9.800 12'634
Ypsomed I
17:31:40 / 30.09.26
366.00 0.77% 2.80 362.00 369.00 7'589
Zehnder N
17:31:40 / 30.09.26
72.20 0.28% 0.20 71.70 72.50 17'688
Swissquote Grp Rg
36.42
0.44%
Tecan N
234.40
0.60%
Temenos N
65.85
-0.15%
The Swatch Group I
187.95
-1.65%
The Swatch Group N
36.60
-1.35%
Thurgauer KB N
159.50
0.63%
Titlisbahnen N
50.00
0.00%
TX Group N
169.60
0.47%
UBS N
40.29
-0.59%
V-Zug N
41.20
-0.12%
Valiant N
153.00
0.26%
Varia US Prop N
12.50
-0.79%
VAT N
680.80
0.15%
Vaudoise Assur. N
733.00
0.41%
Vetropack N
19.04
2.04%
Villars N
580.00
0.00%
Vontobel N
91.70
0.00%
VP Bank N
93.20
-0.53%
VZ Holding N
161.00
0.37%
Walliser KB N
166.00
-0.30%
Warteck N
1'930.00
0.52%
WISeKey N
10.60
0.00%
Xlife Sciences N
9.80
0.41%
Ypsomed I
366.00
0.77%
Zehnder N
72.20
0.28%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Mikron N
17:31:40 / 30.09.26 		16.000 -22.30% 10.07% -1.84% -3.03% -3.03% -13.51% 20.08%
SMGH N
17:31:40 / 30.09.26 		28.50 -23.38% 0.00% -2.90% -7.01% 4.40% -36.82% 0.00%
Lastminute.com N
17:31:40 / 30.09.26 		9.420 -23.85% -39.04% -4.46% -18.44% -27.54% -39.03% -57.78%
Peach Property N
17:31:40 / 30.09.26 		4.920 -24.32% -47.11% 0.41% -6.11% 14.42% -22.15% -48.49%
Swissquote Grp Rg
17:35:06 / 30.09.26 		36.42 -25.54% 4.20% -7.09% -12.03% -11.52% -31.67% 116.35%
Dottikon ES N
17:31:40 / 30.09.26 		256.50 -25.82% 16.97% -0.58% -6.04% -2.66% -13.93% 20.23%
Medacta N
17:31:40 / 30.09.26 		114.20 -26.21% 8.26% 0.18% -10.36% -15.53% -20.03% -0.35%
Autoneum N
17:31:40 / 30.09.26 		123.40 -26.37% 3.18% -0.80% 0.33% 10.57% -21.40% 3.52%
ARYZTA N
17:31:40 / 30.09.26 		37.95 -28.23% -41.64% 2.57% -6.30% -32.95% -39.86% -41.01%
Amrize N
17:31:40 / 30.09.26 		31.37 -28.32% 0.00% -0.22% -9.49% -21.71% -17.60% 0.00%
BKW N
17:31:40 / 30.09.26 		117.10 -29.16% -20.57% -3.30% -4.41% -11.22% -30.96% -26.13%
Lindt N
17:31:40 / 30.09.26 		81'900.00 -29.73% -18.20% -8.29% -9.10% -16.26% -30.94% -18.53%
Bellevue N
17:31:40 / 30.09.26 		7.020 -30.50% -37.60% -0.28% -1.13% 2.63% -16.43% -66.09%
Highlight I
17:31:40 / 30.09.26 		5.000 -31.43% -34.25% 0.00% -8.57% -17.36% -33.77% -64.66%
Lindt PS
17:31:40 / 30.09.26 		7'835.00 -32.66% -22.49% -8.90% -9.32% -18.26% -34.60% -23.41%
Kuros Bio N
17:31:40 / 30.09.26 		18.290 -34.75% -16.02% 4.16% -1.24% -13.56% -29.76% 749.76%
Varia US Prop N
17:31:40 / 30.09.26 		12.500 -35.38% -56.55% 3.31% -6.02% -7.41% -41.31% -66.22%
Interroll N
17:31:41 / 30.09.26 		1'392.00 -36.55% -29.99% -3.87% -10.77% 8.92% -42.60% -44.38%
Partners N
17:33:51 / 30.09.26 		602.20 -39.60% -51.76% -3.56% -10.49% -9.23% -41.45% -42.64%
Cosmo Pharma N
17:31:40 / 30.09.26 		55.20 -47.05% -12.56% -5.32% -0.90% -15.08% -16.49% 39.60%
Bystronic N
17:31:40 / 30.09.26 		136.40 -50.37% -56.77% -0.44% -6.32% -1.87% -55.42% -76.45%
GAM N
17:31:40 / 30.09.26 		0.0700 -53.04% -21.55% 1.16% -1.41% 11.11% -63.06% -77.75%
Xlife Sciences N
17:31:40 / 30.09.26 		9.800 -60.49% -61.57% -20.33% -27.14% -47.31% -53.11% -75.84%
Addex N
17:31:40 / 30.09.26 		0.0206 -62.82% -63.99% -13.45% -23.70% -51.64% -66.77% -68.69%
Newron Pharma N
17:31:40 / 30.09.26 		8.050 -65.87% -9.05% -28.38% -34.45% -31.90% -26.28% 49.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
17:31:40 / 30.09.26 		120.70 -1.23% 123.20
09:59 		120.10
15:24 		147.60
27.02.26 		120.10
30.09.26 		203'747
Swiss Re N
17:37:21 / 30.09.26 		138.50 -1.49% 141.80
09:17 		138.50
17:31 		144.20
03.09.26 		114.05
02.06.26 		625'317
Swisscom N
17:31:40 / 30.09.26 		634.00 -0.55% 642.50
12:17 		633.00
16:02 		727.00
10.03.26 		570.50
05.01.26 		61'296
Swissquote Grp Rg
17:35:06 / 30.09.26 		36.42 0.44% 37.10
09:36 		36.42
17:31 		50.90
06.01.26 		35.72
28.09.26 		332'928
Tecan N
17:31:40 / 30.09.26 		234.40 0.60% 235.60
09:59 		231.00
13:27 		237.20
29.09.26 		110.60
23.03.26 		106'546
Temenos N
17:31:40 / 30.09.26 		65.85 -0.15% 66.50
15:52 		64.85
11:20 		87.00
15.01.26 		59.20
23.07.26 		190'529
The Swatch Group I
17:31:40 / 30.09.26 		187.95 -1.65% 193.00
09:01 		187.95
17:31 		223.10
02.06.26 		161.00
19.03.26 		106'712
The Swatch Group N
17:31:40 / 30.09.26 		36.60 -1.35% 37.50
09:01 		36.60
17:31 		43.90
02.06.26 		32.50
29.01.26 		42'258
Thurgauer KB N
17:31:40 / 30.09.26 		159.50 0.63% 161.00
10:12 		158.00
10:26 		194.00
10.04.26 		154.50
07.08.26 		1'919
Titlisbahnen N
17:31:40 / 30.09.26 		50.00 0.00% 50.60
16:57 		50.00
09:13 		62.00
26.01.26 		47.20
18.03.26 		193
TX Group N
17:31:40 / 30.09.26 		169.60 0.47% 171.40
14:56 		169.00
09:38 		176.20
15.01.26 		119.80
13.05.26 		4'361
UBS N
17:34:13 / 30.09.26 		40.29 -0.59% 40.99
09:08 		40.07
15:26 		45.04
08.09.26 		28.25
23.03.26 		4'683'545
Valiant N
17:31:40 / 30.09.26 		153.00 0.26% 154.00
10:19 		151.80
14:37 		184.40
28.04.26 		143.60
20.08.26 		18'625
Varia US Prop N
17:31:40 / 30.09.26 		12.500 -0.79% 12.550
09:06 		12.300
16:28 		22.20
08.01.26 		12.000
23.09.26 		1'128
VAT N
17:31:40 / 30.09.26 		680.80 0.15% 693.40
09:40 		678.40
17:06 		727.20
01.07.26 		401.00
05.01.26 		72'555
Vaudoise Assur. N
17:31:40 / 30.09.26 		733.00 0.41% 733.00
17:31 		722.00
15:41 		850.00
22.04.26 		701.00
14.01.26 		909
Villars N
09:19:49 / 30.09.26 		580.00 0.00% 580.00
09:01 		580.00
09:01 		620.00
05.03.26 		560.00
06.02.26 		65
Vontobel N
17:31:40 / 30.09.26 		91.70 0.00% 92.40
09:53 		91.10
12:30 		94.70
22.09.26 		62.80
23.03.26 		324'462
VP Bank N
17:31:40 / 30.09.26 		93.20 -0.53% 94.30
09:24 		93.20
17:31 		98.10
18.09.26 		81.60
23.03.26 		1'562
VZ Holding N
17:31:40 / 30.09.26 		161.00 0.37% 165.00
10:22 		161.00
09:01 		182.60
24.08.26 		139.40
02.03.26 		51'816
Walliser KB N
17:31:40 / 30.09.26 		166.00 -0.30% 167.50
09:38 		165.50
16:03 		169.00
28.09.26 		132.50
05.01.26 		1'831
Warteck N
17:31:40 / 30.09.26 		1'930.00 0.52% 1'930.00
14:12 		1'915.00
10:41 		2'090.00
02.03.26 		1'895.00
07.08.26 		77
Xlife Sciences N
17:31:40 / 30.09.26 		9.800 0.41% 9.800
12:28 		9.600
15:52 		26.80
05.01.26 		9.600
29.09.26 		12'634
Ypsomed I
17:31:40 / 30.09.26 		366.00 0.77% 366.80
16:54 		362.20
15:54 		418.00
18.08.26 		260.50
02.03.26 		7'589
Zehnder N
17:31:40 / 30.09.26 		72.20 0.28% 73.00
09:01 		71.70
10:35 		91.30
16.02.26 		59.80
08.07.26 		17'688

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.09.26
13'830.34 -0.59%
Eurozone 50
17:30 / 30.09.26
644.55 -0.65%
L&S Dax
21:13 / 30.09.26
25'121.00 -1.29%
S&P 500 (ETF SPY)
20:58 / 30.09.26
766.63 0.31%
VSMI Vola-Index
17:20 / 30.09.26
15.045 1.44%
EUR/CHF
21:13 / 30.09.26
0.9468 0.10%
USD/CHF
21:13 / 30.09.26
0.8357 0.22%
Gold 1 Uz
21:13 / 30.09.26
4'149.59 -0.79%
Rohöl Brent
21:13 / 30.09.26
98.09 2.56%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.09.26
13'830.34 -0.59%

Top 5zur Gesamtübersicht

Partners N
17:33 / 30.09.26
602.20 1.48%
Richemont N
17:31 / 30.09.26
179.10 1.44%
Logitech N
17:38 / 30.09.26
84.42 0.72%
Amrize N
17:31 / 30.09.26
31.37 0.45%
Roche PS
17:31 / 30.09.26
349.10 -0.06%

Flop 5zur Gesamtübersicht

Holcim N
17:37 / 30.09.26
66.62 -2.40%
Swiss Life N
17:37 / 30.09.26
893.60 -1.69%
ABB N
17:37 / 30.09.26
79.42 -1.68%
Sandoz Group N
17:31 / 30.09.26
70.86 -1.58%
Lonza N
17:37 / 30.09.26
575.20 -1.51%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.09.26
19'612.09 -0.56%

Top 5zur Gesamtübersicht

Schlatter N
17:31 / 30.09.26
20.00 12.99%
Matador S Pr Eq I
17:31 / 30.09.26
3.700 8.82%
DocMorris N
17:35 / 30.09.26
13.410 8.23%
Skan N
17:31 / 30.09.26
70.70 4.74%
Idorsia N
17:31 / 30.09.26
4.646 4.69%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 30.09.26
2.080 -6.31%
Lastminute.com N
17:31 / 30.09.26
9.420 -4.85%
Feintool N
17:31 / 30.09.26
11.600 -4.13%
Huber+Suhner N
17:31 / 30.09.26
175.60 -3.73%
Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 30.09.26
2'230.83 -0.76%

Top 5zur Gesamtübersicht

Partners N
17:33 / 30.09.26
602.20 1.48%
Richemont N
17:31 / 30.09.26
179.10 1.44%
SGS Rg
17:31 / 30.09.26
95.32 1.02%
Logitech N
17:38 / 30.09.26
84.42 0.72%
Amrize N
17:31 / 30.09.26
31.37 0.45%

Flop 5zur Gesamtübersicht

Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
Holcim N
17:37 / 30.09.26
66.62 -2.40%
Kühne + Nagel N
17:31 / 30.09.26
220.30 -2.39%
Swiss Life N
17:37 / 30.09.26
893.60 -1.69%
ABB N
17:37 / 30.09.26
79.42 -1.68%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 30.09.26
3'076.22 -0.66%

Top 5zur Gesamtübersicht

SGS Rg
17:31 / 30.09.26
95.32 1.02%
Avolta N
17:31 / 30.09.26
43.98 0.69%
Galenica N
17:31 / 30.09.26
82.25 0.61%
Barry Callebaut N
17:31 / 30.09.26
1'097.00 0.55%
Swissquote Grp Rg
17:35 / 30.09.26
36.42 0.44%

Flop 5zur Gesamtübersicht

Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
Kühne + Nagel N
17:31 / 30.09.26
220.30 -2.39%
Adecco N
17:31 / 30.09.26
23.84 -2.30%
The Swatch Group I
17:31 / 30.09.26
187.95 -1.65%
Belimo N
17:31 / 30.09.26
811.50 -1.46%

Management Transaktionen

Titel Typ Mio. Kurs
17.09.26 Sensirion Holding AG Verk. 0.02 76.45
17.09.26 Geberit AG Verk. 0.10 112.05
17.09.26 Medacta Group SA Kauf 0.25 109.82
17.09.26 Alpine Select AG Kauf 0.16 8.88
17.09.26 Stadler Rail AG Verk. 0.03 30.00
16.09.26 Sensirion Holding AG Verk. 0.04 74.45
16.09.26 nebag ag Kauf 0.01 6.35
16.09.26 Sensirion Holding AG Verk. 0.02 74.45
16.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.01 66.90
16.09.26 Warteck Invest AG Kauf 1.54 1'925.00
Mr Market

Führungschaos beschädigt deutsche Ticketplattform CTS Eventim

Der erst 2026 angetretene Finanzchef William Willms verlässt den MDax-Konzern, es ist der vierte CFO-Wechsel in sechs Jahren. Patron Klaus-Peter Schulenberg droht sein Lebenswerk durch Dauerrochaden zu demolieren und der prominent besetzte Aufsichtsrat schaut offenbar zu.

30.09.2026