×

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
  • 22.05.2026 - 14:51:00
  • 19'009.94
  • 0.19%
  • 36.82
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swisscom N
14:48:55 / 22.05.26
678.50 -0.22% -1.50 678.00 679.00 10'726
Swissquote N
14:48:25 / 22.05.26
406.00 1.30% 5.20 405.40 406.00 13'350
Tecan N
14:49:02 / 22.05.26
150.10 1.42% 2.10 149.80 150.20 28'445
Temenos N
14:49:01 / 22.05.26
67.10 0.30% 0.20 67.10 67.25 28'289
The Swatch Group I
14:50:34 / 22.05.26
197.90 -1.88% -3.80 197.80 198.05 17'934
The Swatch Group N
14:50:34 / 22.05.26
39.25 -1.13% -0.45 39.15 39.25 25'100
Thurgauer KB N
14:43:15 / 22.05.26
188.00 0.53% 1.00 188.00 189.00 586
Titlisbahnen N
13:49:18 / 22.05.26
51.60 1.98% 1.00 51.40 51.60 1'003
TX Group N
14:46:51 / 22.05.26
128.60 -0.31% -0.40 128.60 129.00 2'145
UBS N
14:51:39 / 22.05.26
37.06 -0.05% -0.02 37.06 37.08 1'833'938
Valiant N
14:51:00 / 22.05.26
157.00 -2.36% -3.80 156.60 157.20 8'268
Varia US Prop N
10:27:22 / 22.05.26
12.750 -2.67% -0.35 12.700 12.900 524
VAT N
14:51:37 / 22.05.26
609.60 2.01% 12.00 609.40 609.80 12'985
Vaudoise Assur. N
14:18:30 / 22.05.26
773.00 -1.28% -10.00 770.00 776.00 397
Villars N
05:55:00 / 22.05.26
590.00 0.00% 0.00 590.00 600.00
Vontobel N
14:49:25 / 22.05.26
68.60 -2.42% -1.70 68.60 68.80 12'469
VP Bank N
14:49:58 / 22.05.26
84.80 0.24% 0.20 84.30 84.80 1'797
VZ Holding N
14:49:40 / 22.05.26
147.20 -0.94% -1.40 147.00 147.40 7'843
Walliser KB N
14:28:27 / 22.05.26
156.00 -0.32% -0.50 156.00 157.00 1'213
Warteck N
14:30:01 / 22.05.26
1'935.00 -4.21% -85.00 1'925.00 1'940.00 320
Xlife Sciences N
13:59:02 / 22.05.26
20.50 0.99% 0.20 20.50 21.00 1'736
Ypsomed I
14:51:21 / 22.05.26
337.00 3.00% 9.80 336.80 337.60 10'126
Zehnder N
14:30:04 / 22.05.26
64.80 0.62% 0.40 64.50 64.80 1'997
Zug Estates N
14:37:10 / 22.05.26
2'190.00 -0.45% -10.00 2'180.00 2'200.00 19
Zuger KB N
14:49:11 / 22.05.26
10'650.00 0.47% 50.00 10'600.00 10'800.00 89
39.25
-1.13%
197.90
-1.88%
188.00
0.53%
51.60
1.98%
128.60
-0.31%
37.06
-0.05%
38.95
-0.13%
157.00
-2.36%
12.75
-2.67%
609.60
2.01%
773.00
-1.28%
19.78
1.44%
590.00
0.00%
68.60
-2.42%
84.80
0.24%
25.78
1.02%
147.20
-0.94%
156.00
-0.32%
1'935.00
-4.21%
15.20
-1.94%
20.50
0.99%
337.00
3.00%
64.80
0.62%
51.00
1.19%
2'190.00
-0.45%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Bell N
14:47:48 / 22.05.26
177.60 -18.84% -30.76% -2.09% -7.88% -17.78% -33.85% -33.43%
dormakaba Hldg N
14:45:00 / 22.05.26
52.50 -18.94% -18.94% 0.38% -0.19% -8.70% -28.18% 20.97%
Also N
14:50:55 / 22.05.26
173.20 -19.53% -22.77% -0.35% 10.18% 5.74% -32.61% -8.66%
Lindt PS
14:47:09 / 22.05.26
9'360.00 -19.84% -7.75% 2.74% -3.85% -26.07% -27.67% -15.70%
Mikron N
14:04:49 / 22.05.26
16.000 -19.85% 13.54% 0.63% -3.61% -7.51% -2.44% 38.56%
Kuros Bio N
14:45:57 / 22.05.26
22.00 -20.16% 2.76% 7.11% -0.18% -18.70% -9.91% 1'507.33%
Peach Property N
14:49:28 / 22.05.26
4.995 -20.67% -44.56% 1.94% -8.52% -13.88% -19.31% -44.25%
Georg Fischer N
14:48:45 / 22.05.26
42.64 -20.75% -38.12% 2.11% 0.99% -12.59% -32.16% -34.60%
SHL Telemedicine N
05:55:00 / 22.05.26
0.9000 -21.19% -64.23% -4.12% -11.43% -12.26% -53.50% -90.79%
Zehnder N
14:30:04 / 22.05.26
64.80 -21.27% 42.48% -3.43% -2.99% -20.49% 3.51% -12.86%
TX Group N
14:46:51 / 22.05.26
128.60 -21.72% -29.04% 3.88% 3.71% -20.12% -37.27% 26.47%
medmix N
14:50:03 / 22.05.26
8.840 -22.15% -0.57% 3.63% 2.31% -6.46% -7.92% -52.45%
SMGH N
14:30:07 / 22.05.26
27.70 -22.42% 0.00% -7.05% 2.21% -8.88% 0.00% 0.00%
Implenia N
14:51:13 / 22.05.26
59.40 -22.88% 92.18% -4.65% -8.05% -17.73% 19.28% 26.88%
Arbonia N
14:27:30 / 22.05.26
4.040 -23.29% -44.91% 2.02% -3.46% -18.30% -29.98% -42.55%
Montana Aero N
14:49:07 / 22.05.26
21.90 -23.85% 50.49% -4.16% -0.90% -29.81% 11.85% 38.85%
Cosmo Pharma N
14:51:17 / 22.05.26
78.10 -25.19% 23.55% 2.49% -13.80% -31.37% 39.46% 53.41%
Bellevue N
14:41:12 / 22.05.26
7.500 -25.94% -33.51% 4.17% -10.29% -15.35% -19.53% -75.03%
Interroll N
14:41:45 / 22.05.26
1'576.00 -29.55% -22.27% -3.43% -4.72% -18.51% -17.23% -50.56%
Bystronic N
14:30:50 / 22.05.26
192.80 -31.04% -39.94% 2.55% -1.13% -24.39% -32.94% -71.57%
Adecco N
14:51:07 / 22.05.26
15.660 -32.27% -29.96% 4.89% -11.43% -27.37% -30.46% -45.66%
Autoneum N
14:38:03 / 22.05.26
115.80 -32.34% -5.18% -0.69% -4.14% -8.82% -19.25% -17.27%
Varia US Prop N
10:27:22 / 22.05.26
12.750 -32.82% -54.83% -10.84% -12.07% -29.56% -30.89% -66.15%
Newron Pharma N
14:43:45 / 22.05.26
13.940 -41.97% 54.64% -1.97% -10.53% -25.05% 88.89% 210.31%
GAM N
14:07:39 / 22.05.26
0.0642 -54.27% -23.60% 1.90% -18.73% -50.42% -35.80% -83.82%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swisscom N
14:48:55 / 22.05.26
678.50 -0.22% 684.50
11:25
677.50
14:35
727.00
10.03.26
570.50
05.01.26
10'726
Swissquote N
14:48:25 / 22.05.26
406.00 1.30% 406.80
14:12
401.00
11:09
509.00
06.01.26
362.00
23.03.26
13'350
Tecan N
14:49:02 / 22.05.26
150.10 1.42% 151.60
13:52
149.00
12:42
161.70
13.01.26
110.60
23.03.26
28'445
Temenos N
14:49:01 / 22.05.26
67.10 0.30% 67.95
09:02
66.55
11:47
87.00
15.01.26
62.15
04.02.26
28'289
The Swatch Group I
14:50:34 / 22.05.26
197.90 -1.88% 205.30
09:00
197.05
14:02
213.80
11.05.26
161.00
19.03.26
17'934
The Swatch Group N
14:50:34 / 22.05.26
39.25 -1.13% 40.45
09:01
39.10
14:00
42.30
08.05.26
32.50
29.01.26
25'100
Thurgauer KB N
14:43:15 / 22.05.26
188.00 0.53% 190.00
14:13
187.50
11:54
194.00
10.04.26
162.00
07.01.26
586
Titlisbahnen N
13:49:18 / 22.05.26
51.60 1.98% 51.60
13:49
50.60
09:12
62.00
26.01.26
47.20
18.03.26
1'003
TX Group N
14:46:51 / 22.05.26
128.60 -0.31% 130.40
09:04
128.00
11:56
176.20
15.01.26
119.80
13.05.26
2'145
UBS N
14:51:39 / 22.05.26
37.06 -0.05% 37.28
09:00
36.77
09:39
38.39
13.01.26
28.25
23.03.26
1'833'938
Valiant N
14:51:00 / 22.05.26
157.00 -2.36% 160.20
09:46
156.20
14:05
184.40
28.04.26
149.80
09.01.26
8'268
Varia US Prop N
10:27:22 / 22.05.26
12.750 -2.67% 13.000
09:00
12.750
10:27
22.20
08.01.26
12.350
13.04.26
524
VAT N
14:51:37 / 22.05.26
609.60 2.01% 616.80
09:55
608.20
09:01
629.60
07.05.26
401.00
05.01.26
12'985
Vaudoise Assur. N
14:18:30 / 22.05.26
773.00 -1.28% 786.00
11:26
771.00
13:59
850.00
22.04.26
701.00
14.01.26
397
Villars N
05:55:00 / 22.05.26
590.00 0.00% 620.00
05.03.26
560.00
06.02.26
41
Vontobel N
14:49:25 / 22.05.26
68.60 -2.42% 70.30
09:00
68.50
13:46
72.60
15.04.26
62.80
23.03.26
12'469
VP Bank N
14:49:58 / 22.05.26
84.80 0.24% 85.40
09:05
84.40
11:50
92.00
22.04.26
81.60
23.03.26
1'797
VZ Holding N
14:49:40 / 22.05.26
147.20 -0.94% 149.40
09:03
145.60
13:15
165.80
15.01.26
139.40
02.03.26
7'843
Walliser KB N
14:28:27 / 22.05.26
156.00 -0.32% 157.50
13:09
156.00
14:28
163.00
13.04.26
132.50
05.01.26
1'213
Warteck N
14:30:01 / 22.05.26
1'935.00 -4.21% 1'985.00
09:00
1'930.00
10:13
2'090.00
02.03.26
1'930.00
22.05.26
320
Xlife Sciences N
13:59:02 / 22.05.26
20.50 0.99% 21.00
09:31
20.20
09:00
26.80
05.01.26
19.650
03.02.26
1'736
Ypsomed I
14:51:21 / 22.05.26
337.00 3.00% 337.80
14:49
330.40
09:06
356.50
14.01.26
260.50
02.03.26
10'126
Zehnder N
14:30:04 / 22.05.26
64.80 0.62% 65.50
09:56
64.40
09:10
91.30
16.02.26
63.20
29.04.26
1'997
Zug Estates N
14:37:10 / 22.05.26
2'190.00 -0.45% 2'200.00
10:13
2'180.00
10:13
2'520.00
06.03.26
2'170.00
19.05.26
19
Zuger KB N
14:49:11 / 22.05.26
10'650.00 0.47% 10'700.00
14:13
10'450.00
09:00
11'700.00
24.04.26
8'760.00
05.01.26
89

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:51 / 22.05.26
13'478.59 0.24%
Eurozone 50
15:06 / 22.05.26
623.55 0.86%
L&S Dax
15:06 / 22.05.26
24'897.00 0.19%
S&P 500 (ETF SPY)
02:04 / 22.05.26
742.72 0.20%
VSMI Vola-Index
14:51 / 22.05.26
17.039 -3.74%
EUR/CHF
15:06 / 22.05.26
0.9118 -0.22%
USD/CHF
15:06 / 22.05.26
0.7857 -0.15%
Gold 1 Uz
15:06 / 22.05.26
4'524.06 -0.47%
Rohöl Brent
15:06 / 22.05.26
103.44 -1.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:51 / 22.05.26
13'478.59 0.24%

Top 5zur Gesamtübersicht

Givaudan N
14:50 / 22.05.26
2'905.00 3.16%
Sika N
14:51 / 22.05.26
145.95 2.28%
ABB N
14:50 / 22.05.26
83.70 1.80%
Logitech N
14:51 / 22.05.26
83.72 1.80%
Amrize N
14:51 / 22.05.26
39.79 1.76%

Flop 5zur Gesamtübersicht

Partners N
14:51 / 22.05.26
861.80 -4.24%
Richemont N
14:51 / 22.05.26
153.70 -1.88%
Swiss Re N
14:51 / 22.05.26
120.15 -1.31%
Zurich Insurance N
14:51 / 22.05.26
567.20 -0.94%
Swisscom N
14:48 / 22.05.26
678.50 -0.22%
NAME INTRADAY KURS +/-%
SPI
14:51 / 22.05.26
19'009.94 0.19%

Top 5zur Gesamtübersicht

Molecular N
14:35 / 22.05.26
3.150 9.38%
ams-OSRAM I
14:51 / 22.05.26
21.68 6.27%
Idorsia N
14:51 / 22.05.26
4.222 5.76%
Clariant N
14:51 / 22.05.26
7.990 4.92%
EvoNext Hldgs N
13:53 / 22.05.26
1.300 4.42%

Flop 5zur Gesamtübersicht

Julius Bär N
14:51 / 22.05.26
62.54 -8.16%
Relief Therapeutics N
14:48 / 22.05.26
0.4500 -5.06%
Partners N
14:51 / 22.05.26
861.80 -4.24%
Warteck N
14:30 / 22.05.26
1'935.00 -4.21%
GAM N
14:07 / 22.05.26
0.0642 -4.18%
NAME INTRADAY KURS +/-%
SLI
14:51 / 22.05.26
2'141.53 0.10%

Top 5zur Gesamtübersicht

Givaudan N
14:50 / 22.05.26
2'905.00 3.16%
Sika N
14:51 / 22.05.26
145.95 2.28%
VAT N
14:51 / 22.05.26
609.60 2.01%
ABB N
14:50 / 22.05.26
83.70 1.80%
Logitech N
14:51 / 22.05.26
83.72 1.80%

Flop 5zur Gesamtübersicht

Julius Bär N
14:51 / 22.05.26
62.54 -8.16%
Partners N
14:51 / 22.05.26
861.80 -4.24%
Richemont N
14:51 / 22.05.26
153.70 -1.88%
Swiss Re N
14:51 / 22.05.26
120.15 -1.31%
Zurich Insurance N
14:51 / 22.05.26
567.20 -0.94%
NAME INTRADAY KURS +/-%
SMIM
14:51 / 22.05.26
2'978.07 -0.21%

Top 5zur Gesamtübersicht

Clariant N
14:51 / 22.05.26
7.990 4.92%
VAT N
14:51 / 22.05.26
609.60 2.01%
Amrize N
14:51 / 22.05.26
39.79 1.76%
Belimo N
14:49 / 22.05.26
785.00 1.36%
Ems-Chemie N
14:49 / 22.05.26
679.00 1.34%

Flop 5zur Gesamtübersicht

Julius Bär N
14:51 / 22.05.26
62.54 -8.16%
Dottikon ES N
14:40 / 22.05.26
358.00 -2.19%
The Swatch Group I
14:50 / 22.05.26
197.90 -1.88%
SIG Group N
14:42 / 22.05.26
11.630 -1.11%
Sandoz Group N
14:51 / 22.05.26
64.62 -0.83%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
07.05.26 Alpine Select AG Kauf 0.18 9.20
07.05.26 Straumann Holding AG Kauf 0.11 64.56
07.05.26 Peach Property Group AG Kauf 0.02 4.90
07.05.26 The Swatch Group AG Verk. 0.16 40.95
07.05.26 Straumann Holding AG Kauf 0.30 64.56
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00

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