×

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
  • 22.09.2026 - 17:35:31
  • 19'804.44
  • 0.22%
  • 44.29
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Prime Site N
17:30:09 / 22.09.26
126.00 0.72% 0.90 126.00 126.00 79'885
Swiss Re N
17:30:24 / 22.09.26
138.55 -0.65% -0.90 139.50 0.0000 497'916
Swisscom N
17:30:42 / 22.09.26
651.00 -0.91% -6.00 651.00 0.0000 44'787
Swissquote Grp Rg
17:30:09 / 22.09.26
40.26 -0.10% -0.04 40.40 40.40 318'282
Tecan N
17:38:53 / 22.09.26
218.40 3.21% 6.80 210.00 219.80 33'941
Temenos N
17:30:09 / 22.09.26
68.20 0.07% 0.05 68.00 70.00 113'814
The Swatch Group I
17:32:19 / 22.09.26
176.60 -0.79% -1.40 176.25 179.90 81'794
The Swatch Group N
17:30:09 / 22.09.26
34.70 0.14% 0.05 34.50 0.0000 47'716
Thurgauer KB N
17:30:09 / 22.09.26
160.00 -1.23% -2.00 159.00 165.00 1'754
Titlisbahnen N
17:30:09 / 22.09.26
50.60 1.20% 0.60 50.00 52.00 137
TX Group N
17:30:09 / 22.09.26
168.20 0.36% 0.60 152.00 179.00 4'270
UBS N
17:39:04 / 22.09.26
40.33 -3.40% -1.42 0.0000 0.0000 8'325'376
Valiant N
17:30:09 / 22.09.26
152.20 -0.26% -0.40 151.00 0.0000 9'258
Varia US Prop N
17:30:09 / 22.09.26
12.300 -1.20% -0.15 12.050 12.300 609
VAT N
17:30:09 / 22.09.26
659.60 3.87% 24.60 0.0000 0.0000 64'745
Vaudoise Assur. N
17:30:09 / 22.09.26
746.00 -1.32% -10.00 732.00 798.00 652
Villars N
16:14:11 / 22.09.26
585.00 0.00% 0.00 585.00 600.00 15
Vontobel N
17:30:09 / 22.09.26
92.00 -1.92% -1.80 90.00 94.00 56'988
VP Bank N
17:30:09 / 22.09.26
91.80 -2.75% -2.60 91.30 94.60 3'140
VZ Holding N
17:30:42 / 22.09.26
166.20 -0.95% -1.60 162.00 167.00 28'502
Walliser KB N
17:30:09 / 22.09.26
162.50 -0.31% -0.50 162.00 164.00 444
Warteck N
17:30:09 / 22.09.26
1'950.00 0.52% 10.00 1'970.00 1'950.00 38
Xlife Sciences N
17:30:09 / 22.09.26
12.500 0.81% 0.10 12.400 12.600 3'497
Ypsomed I
17:30:09 / 22.09.26
358.00 2.17% 7.60 354.00 359.00 9'366
Zehnder N
17:30:09 / 22.09.26
73.30 2.52% 1.80 71.30 73.50 16'993
40.26
-0.10%
218.40
3.21%
68.20
0.07%
176.60
-0.79%
34.70
0.14%
160.00
-1.23%
50.60
1.20%
168.20
0.36%
40.33
-3.40%
42.00
-1.06%
152.20
-0.26%
12.30
-1.20%
659.60
3.87%
746.00
-1.32%
19.48
-1.91%
585.00
0.00%
92.00
-1.92%
91.80
-2.75%
166.20
-0.95%
162.50
-0.31%
1'950.00
0.52%
10.00
5.15%
12.50
0.81%
358.00
2.17%
73.30
2.52%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Dätwyler I
17:30:09 / 22.09.26
129.00 -23.11% -5.56% 3.53% -4.16% -16.56% -9.92% -26.69%
Lindt N
17:30:09 / 22.09.26
89'900.00 -23.11% -10.50% 0.67% -2.92% -6.35% -25.58% -13.61%
Dottikon ES N
17:33:35 / 22.09.26
261.00 -24.96% 18.33% -0.38% -5.43% -5.43% -13.00% 15.96%
BKW N
17:30:09 / 22.09.26
123.70 -25.83% -16.84% 0.65% -0.40% -9.24% -25.62% -24.26%
Lindt PS
17:30:09 / 22.09.26
8'650.00 -26.06% -14.90% 0.23% -4.68% -7.98% -29.85% -17.75%
Peach Property N
17:30:09 / 22.09.26
4.695 -26.15% -48.39% -0.95% 3.53% 9.44% -25.12% -51.27%
Lastminute.com N
17:30:09 / 22.09.26
9.620 -26.15% -40.89% 0.63% -19.83% -25.43% -37.53% -60.00%
Rieter N
17:30:09 / 22.09.26
2.540 -26.22% -94.89% -13.01% -14.33% -14.48% -63.19% -77.08%
Autoneum N
17:30:09 / 22.09.26
124.40 -26.85% 2.51% 2.13% 2.64% 15.19% -24.88% 5.33%
WISeKey N
17:30:09 / 22.09.26
10.000 -27.52% -50.47% 0.10% -7.06% -14.97% -1.96% 141.98%
Amrize N
17:30:09 / 22.09.26
31.84 -27.77% 0.00% -0.72% -9.83% -25.64% -20.54% 0.00%
Medacta N
17:30:09 / 22.09.26
114.00 -28.64% 4.69% 3.07% -10.52% -16.18% -25.68% -9.56%
ARYZTA N
17:37:05 / 22.09.26
37.65 -29.29% -42.51% 1.07% -9.17% -32.89% -46.44% -38.43%
Bellevue N
17:30:09 / 22.09.26
7.140 -29.70% -36.89% -0.56% 0.28% 4.39% -2.72% -64.68%
Highlight I
15:51:44 / 22.09.26
4.800 -31.43% -34.25% -11.11% -7.69% -11.93% -39.24% -62.83%
Interroll N
17:30:09 / 22.09.26
1'440.00 -35.82% -29.19% 3.15% -8.40% 13.03% -43.86% -45.27%
Varia US Prop N
17:30:09 / 22.09.26
12.300 -36.15% -57.07% -7.52% -6.11% -10.87% -42.25% -67.15%
Partners N
17:30:09 / 22.09.26
621.60 -37.07% -49.74% -0.54% -14.38% -6.13% -42.44% -39.33%
Kuros Bio N
17:30:09 / 22.09.26
17.600 -38.39% -20.70% 4.27% -17.83% -8.81% -23.48% 706.19%
Cosmo Pharma N
17:30:09 / 22.09.26
57.80 -46.20% -11.15% 11.15% 0.00% -13.08% -11.89% 36.88%
Bystronic N
17:30:09 / 22.09.26
138.00 -49.11% -55.68% 7.31% 1.47% -3.09% -56.33% -76.23%
Xlife Sciences N
17:30:09 / 22.09.26
12.500 -49.80% -51.18% -7.06% -15.25% -32.61% -36.22% -69.68%
Newron Pharma N
17:30:09 / 22.09.26
11.060 -52.87% 25.59% 2.41% -11.38% -15.18% 7.59% 106.62%
GAM N
17:30:09 / 22.09.26
0.0732 -53.58% -22.46% 5.48% -2.40% 9.25% -38.74% -75.13%
Addex N
17:30:09 / 22.09.26
0.0228 -59.93% -61.19% -5.79% -11.63% -43.56% -66.17% -68.29%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Prime Site N
17:30:09 / 22.09.26
126.00 0.72% 126.30
17:10
124.10
09:35
147.60
27.02.26
120.30
13.01.26
79'885
Swiss Re N
17:30:24 / 22.09.26
138.55 -0.65% 139.80
13:47
137.45
09:24
144.20
03.09.26
114.05
02.06.26
497'916
Swisscom N
17:30:42 / 22.09.26
651.00 -0.91% 659.00
09:05
647.00
14:11
727.00
10.03.26
570.50
05.01.26
44'787
Swissquote Grp Rg
17:30:09 / 22.09.26
40.26 -0.10% 41.20
14:35
39.76
16:17
50.90
06.01.26
36.20
23.03.26
318'282
Tecan N
17:38:53 / 22.09.26
218.40 3.21% 219.40
15:48
211.80
09:51
222.00
18.09.26
110.60
23.03.26
33'941
Temenos N
17:30:09 / 22.09.26
68.20 0.07% 69.80
15:12
68.20
09:12
87.00
15.01.26
59.20
23.07.26
113'814
The Swatch Group I
17:32:19 / 22.09.26
176.60 -0.79% 181.60
12:29
176.60
17:30
223.10
02.06.26
161.00
19.03.26
81'794
The Swatch Group N
17:30:09 / 22.09.26
34.70 0.14% 35.40
12:29
34.60
09:08
43.90
02.06.26
32.50
29.01.26
47'716
Thurgauer KB N
17:30:09 / 22.09.26
160.00 -1.23% 162.50
09:25
160.00
16:55
194.00
10.04.26
154.50
07.08.26
1'754
Titlisbahnen N
17:30:09 / 22.09.26
50.60 1.20% 50.60
17:30
50.00
09:00
62.00
26.01.26
47.20
18.03.26
137
TX Group N
17:30:09 / 22.09.26
168.20 0.36% 175.80
13:23
166.00
09:00
176.20
15.01.26
119.80
13.05.26
4'270
UBS N
17:39:04 / 22.09.26
40.33 -3.40% 41.95
09:00
40.06
09:34
45.04
08.09.26
28.25
23.03.26
8'325'376
Valiant N
17:30:09 / 22.09.26
152.20 -0.26% 153.20
11:44
151.40
16:35
184.40
28.04.26
143.60
20.08.26
9'258
Varia US Prop N
17:30:09 / 22.09.26
12.300 -1.20% 12.300
09:00
12.100
10:45
22.20
08.01.26
12.100
22.09.26
609
VAT N
17:30:09 / 22.09.26
659.60 3.87% 659.60
16:00
636.40
09:06
727.20
01.07.26
401.00
05.01.26
64'745
Vaudoise Assur. N
17:30:09 / 22.09.26
746.00 -1.32% 754.00
09:00
742.00
09:26
850.00
22.04.26
701.00
14.01.26
652
Villars N
16:14:11 / 22.09.26
585.00 0.00% 585.00
10:45
585.00
10:45
620.00
05.03.26
560.00
06.02.26
15
Vontobel N
17:30:09 / 22.09.26
92.00 -1.92% 94.70
11:53
91.80
17:18
94.70
22.09.26
62.80
23.03.26
56'988
VP Bank N
17:30:09 / 22.09.26
91.80 -2.75% 94.90
09:08
91.80
17:30
98.10
18.09.26
81.60
23.03.26
3'140
VZ Holding N
17:30:42 / 22.09.26
166.20 -0.95% 173.40
09:02
165.20
16:29
182.60
24.08.26
139.40
02.03.26
28'502
Walliser KB N
17:30:09 / 22.09.26
162.50 -0.31% 164.00
12:10
162.50
09:00
164.00
21.09.26
132.50
05.01.26
444
Warteck N
17:30:09 / 22.09.26
1'950.00 0.52% 1'950.00
12:11
1'940.00
10:42
2'090.00
02.03.26
1'895.00
07.08.26
38
Xlife Sciences N
17:30:09 / 22.09.26
12.500 0.81% 12.600
09:00
12.350
14:00
26.80
05.01.26
12.350
22.09.26
3'497
Ypsomed I
17:30:09 / 22.09.26
358.00 2.17% 358.40
17:18
350.00
09:02
418.00
18.08.26
260.50
02.03.26
9'366
Zehnder N
17:30:09 / 22.09.26
73.30 2.52% 73.40
13:36
70.60
09:00
91.30
16.02.26
59.80
08.07.26
16'993

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.09.26
13'953.39 -0.02%
Eurozone 50
17:30 / 22.09.26
649.10 0.12%
L&S Dax
20:28 / 22.09.26
25'680.00 0.21%
S&P 500 (ETF SPY)
20:13 / 22.09.26
773.96 0.06%
VSMI Vola-Index
17:20 / 22.09.26
14.067 -2.76%
EUR/CHF
20:28 / 22.09.26
0.9392 -0.26%
USD/CHF
20:28 / 22.09.26
0.8208 -0.03%
Gold 1 Uz
20:28 / 22.09.26
4'355.97 0.29%
Rohöl Brent
20:28 / 22.09.26
99.25 -0.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.09.26
13'953.39 -0.02%

Top 5zur Gesamtübersicht

Geberit N
17:34 / 22.09.26
548.40 3.16%
Givaudan N
17:30 / 22.09.26
3'464.00 2.79%
Lonza N
17:34 / 22.09.26
562.80 2.55%
Sika N
17:34 / 22.09.26
188.90 1.83%
Logitech N
17:30 / 22.09.26
85.96 1.58%

Flop 5zur Gesamtübersicht

UBS N
17:39 / 22.09.26
40.33 -3.40%
Zurich Insurance N
17:33 / 22.09.26
588.60 -2.13%
Swiss Life N
17:35 / 22.09.26
916.00 -1.65%
Swiss Re N
17:30 / 22.09.26
138.55 -0.65%
Roche PS
17:35 / 22.09.26
364.10 -0.19%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.09.26
19'804.44 0.22%

Top 5zur Gesamtübersicht

Rieter N
17:30 / 22.09.26
2.540 8.09%
Centiel N
17:30 / 22.09.26
7.020 7.67%
GAM N
17:30 / 22.09.26
0.0732 7.65%
Adval Tech N
14:01 / 22.09.26
43.00 7.50%
LEM N
17:30 / 22.09.26
635.00 7.08%

Flop 5zur Gesamtübersicht

Kudelski I
17:30 / 22.09.26
1.250 -3.85%
UBS N
17:39 / 22.09.26
40.33 -3.40%
BVZ N
17:30 / 22.09.26
1'600.00 -3.03%
VP Bank N
17:30 / 22.09.26
91.80 -2.75%
Montana Aero N
17:30 / 22.09.26
23.30 -2.31%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.09.26
2'253.70 0.47%

Top 5zur Gesamtübersicht

VAT N
17:30 / 22.09.26
659.60 3.87%
Geberit N
17:34 / 22.09.26
548.40 3.16%
Kühne + Nagel N
17:30 / 22.09.26
231.20 2.85%
Givaudan N
17:30 / 22.09.26
3'464.00 2.79%
Lonza N
17:34 / 22.09.26
562.80 2.55%

Flop 5zur Gesamtübersicht

UBS N
17:39 / 22.09.26
40.33 -3.40%
Zurich Insurance N
17:33 / 22.09.26
588.60 -2.13%
Swiss Life N
17:35 / 22.09.26
916.00 -1.65%
Swisscom N
17:30 / 22.09.26
651.00 -0.91%
Julius Bär N
17:30 / 22.09.26
71.72 -0.80%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.09.26
3'137.79 1.29%

Top 5zur Gesamtübersicht

VAT N
17:30 / 22.09.26
659.60 3.87%
Georg Fischer N
17:30 / 22.09.26
58.40 3.73%
Avolta N
17:34 / 22.09.26
43.60 3.51%
Belimo N
17:30 / 22.09.26
837.50 3.33%
DSM Firmenich N
17:30 / 22.09.26
91.50 3.27%

Flop 5zur Gesamtübersicht

Adecco N
17:30 / 22.09.26
23.82 -1.49%
Sunrise N
17:36 / 22.09.26
40.32 -1.32%
Swisscom N
17:30 / 22.09.26
651.00 -0.91%
Julius Bär N
17:30 / 22.09.26
71.72 -0.80%
The Swatch Group I
17:32 / 22.09.26
176.60 -0.79%

Management Transaktionen

Titel Typ Mio. Kurs
10.09.26 Logitech International S.A. Kauf 0.13 79.66
10.09.26 Logitech International S.A. Kauf 0.18 79.66
10.09.26 Medacta Group SA Kauf 0.02 118.00
10.09.26 Logitech International S.A. Kauf 0.13 79.66
10.09.26 Warteck Invest AG Kauf 0.04 1'939.62
10.09.26 Logitech International S.A. Kauf 0.18 79.66
10.09.26 Logitech International S.A. Kauf 0.13 79.66
10.09.26 Logitech International S.A. Kauf 0.14 79.66
10.09.26 Sensirion Holding AG Verk. 0.04 77.68
10.09.26 Infracore SA Kauf 0.01 49.85

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026