×

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
  • 31.07.2026 - 16:57:00
  • 20'205.91
  • -0.20%
  • -40.31
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Swiss Re N
16:57:45 / 31.07.26
135.15 0.48% 0.65 135.15 135.20 317'868
Swisscom N
16:56:25 / 31.07.26
620.00 -1.20% -7.50 619.50 620.00 31'494
Swissquote Grp Rg
16:56:29 / 31.07.26
41.92 -1.46% -0.62 41.88 41.94 54'803
Tecan N
16:53:52 / 31.07.26
187.60 0.37% 0.70 187.40 187.70 24'255
Temenos N
16:54:20 / 31.07.26
67.90 0.74% 0.50 67.85 67.95 28'858
The Swatch Group I
16:56:33 / 31.07.26
180.40 1.92% 3.40 180.25 180.40 23'308
The Swatch Group N
16:55:23 / 31.07.26
36.00 1.41% 0.50 35.95 36.05 20'509
Thurgauer KB N
16:49:48 / 31.07.26
162.00 -2.99% -5.00 162.00 163.00 3'987
Titlisbahnen N
15:30:12 / 31.07.26
51.20 0.00% 0.00 51.00 51.40 300
TX Group N
16:55:26 / 31.07.26
139.40 0.43% 0.60 138.80 139.40 3'263
UBS N
16:57:36 / 31.07.26
42.81 0.45% 0.19 42.80 42.82 3'005'317
Valiant N
16:53:24 / 31.07.26
159.00 0.38% 0.60 158.80 159.20 4'409
Varia US Prop N
14:13:35 / 31.07.26
13.000 -2.26% -0.30 12.950 13.100 3'645
VAT N
16:57:21 / 31.07.26
607.60 0.70% 4.20 607.40 608.00 32'856
Vaudoise Assur. N
15:40:37 / 31.07.26
804.00 -0.86% -7.00 802.00 806.00 190
Villars N
10:56:08 / 31.07.26
590.00 0.85% 5.00 580.00 595.00 8
Vontobel N
16:57:18 / 31.07.26
86.00 0.35% 0.30 85.90 86.00 20'658
VP Bank N
16:39:01 / 31.07.26
95.00 0.74% 0.70 95.00 95.40 163
VZ Holding N
16:54:53 / 31.07.26
156.20 -1.51% -2.40 156.20 156.40 2'202
Walliser KB N
16:44:08 / 31.07.26
163.00 0.62% 1.00 162.50 163.50 21
Warteck N
16:57:43 / 31.07.26
1'950.00 0.00% 0.00 1'950.00 1'960.00 35
Xlife Sciences N
16:53:22 / 31.07.26
16.850 -0.88% -0.15 16.650 16.850 4'223
Ypsomed I
16:53:01 / 31.07.26
388.60 -0.66% -2.60 387.80 388.80 4'203
Zehnder N
16:57:31 / 31.07.26
68.90 -0.72% -0.50 68.80 69.00 7'878
Zug Estates N
16:48:21 / 31.07.26
2'240.00 0.45% 10.00 2'240.00 2'250.00 24
Tecan N
187.60
0.37%
Temenos N
67.90
0.74%
The Swatch Group I
180.40
1.92%
The Swatch Group N
36.00
1.41%
Thurgauer KB N
162.00
-2.99%
Titlisbahnen N
51.20
0.00%
TX Group N
139.40
0.43%
UBS N
42.81
0.45%
V-Zug N
42.75
-0.12%
Valiant N
159.00
0.38%
Varia US Prop N
13.00
-2.26%
VAT N
607.60
0.70%
Vaudoise Assur. N
804.00
-0.86%
Vetropack N
19.06
-0.31%
Villars N
590.00
0.85%
Vontobel N
86.00
0.35%
VP Bank N
95.00
0.74%
VZ Holding N
156.20
-1.51%
Walliser KB N
163.00
0.62%
Warteck N
1'950.00
0.00%
WISeKey N
10.36
0.58%
Xlife Sciences N
16.85
-0.88%
Ypsomed I
388.60
-0.66%
Zehnder N
68.90
-0.72%
Züblin N
51.00
-3.04%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Asmallworld N
09:01:53 / 31.07.26 		0.5750 -16.67% -57.41% -6.50% -6.50% -7.26% -46.76% -70.05%
Lindt N
16:56:33 / 31.07.26 		94'800.00 -17.87% -4.40% 1.50% -3.56% -2.87% -19.66% -10.32%
Mikron N
16:55:00 / 31.07.26 		16.900 -18.63% 15.28% 2.11% 1.50% 4.64% -9.29% 29.69%
Lindt PS
16:56:33 / 31.07.26 		9'335.00 -19.11% -6.90% 1.14% -3.11% 0.00% -21.74% -11.89%
Bell N
16:57:05 / 31.07.26 		181.40 -19.19% -31.07% 1.57% -1.20% 0.00% -30.00% -30.54%
Komax N
16:56:51 / 31.07.26 		52.90 -19.50% -55.13% 13.03% 11.37% -7.52% -53.76% -75.60%
BKW N
16:57:06 / 31.07.26 		133.50 -20.25% -10.59% -1.91% -0.15% -11.71% -25.92% -13.30%
Dottikon ES N
16:53:03 / 31.07.26 		279.00 -20.52% 25.34% 4.69% 1.82% -22.61% -12.89% 18.12%
Highlight I
05:55:00 / 31.07.26 		5.550 -20.71% -23.97% 0.00% 2.78% -4.31% -24.49% 0.00%
WISeKey N
16:37:34 / 31.07.26 		10.360 -21.49% -46.35% -2.63% -12.94% -9.60% 6.85% 44.66%
Autoneum N
16:56:12 / 31.07.26 		132.60 -22.20% 9.03% 21.65% 12.37% 12.76% -9.70% -8.03%
Peach Property N
16:22:38 / 31.07.26 		4.765 -22.34% -45.72% 7.68% 10.94% -2.26% -16.92% -38.99%
medmix N
16:56:38 / 31.07.26 		8.880 -23.58% -2.39% 8.42% 8.69% 3.86% -28.18% -64.50%
Arbonia N
16:45:33 / 31.07.26 		3.850 -26.24% -47.03% 5.77% 3.77% -3.75% -30.09% -41.60%
Addex N
15:19:36 / 31.07.26 		0.0398 -26.71% -29.02% -7.44% -7.44% -15.68% -31.19% -55.68%
SMGH N
16:56:44 / 31.07.26 		25.65 -27.24% 0.00% 2.19% -2.84% -12.46% 0.00% 0.00%
Bellevue N
16:56:30 / 31.07.26 		7.300 -27.72% -35.11% 3.40% 5.49% -2.41% -6.89% -72.56%
Xlife Sciences N
16:53:22 / 31.07.26 		16.850 -31.17% -33.07% 2.12% -7.16% -20.89% -25.76% -57.92%
Partners N
16:57:31 / 31.07.26 		677.40 -31.64% -45.40% 0.06% -0.12% -23.20% -39.03% -31.75%
Varia US Prop N
14:13:35 / 31.07.26 		13.000 -31.79% -54.14% 0.00% -7.80% -10.34% -33.83% -65.18%
Interroll N
16:56:33 / 31.07.26 		1'380.00 -35.00% -28.28% 5.99% 1.62% -17.17% -37.55% -48.93%
Cosmo Pharma N
16:51:09 / 31.07.26 		60.50 -42.40% -4.87% -4.87% -14.18% -17.35% 3.59% 38.04%
Bystronic N
16:54:05 / 31.07.26 		138.20 -47.04% -53.87% 10.21% -4.69% -29.92% -64.47% -76.44%
Newron Pharma N
16:25:50 / 31.07.26 		11.740 -50.52% 31.84% -1.18% -3.77% -13.68% 71.26% 125.19%
GAM N
16:17:48 / 31.07.26 		0.0648 -55.63% -25.88% -0.31% -0.92% -17.97% -36.89% -81.53%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Swiss Re N
16:57:45 / 31.07.26 		135.15 0.48% 135.50
16:24 		134.20
12:20 		138.90
20.07.26 		114.05
02.06.26 		317'868
Swisscom N
16:56:25 / 31.07.26 		620.00 -1.20% 626.50
09:03 		617.50
14:15 		727.00
10.03.26 		570.50
05.01.26 		31'494
Swissquote Grp Rg
16:56:29 / 31.07.26 		41.92 -1.46% 42.92
09:08 		41.60
16:11 		50.90
06.01.26 		36.20
23.03.26 		54'803
Tecan N
16:53:52 / 31.07.26 		187.60 0.37% 191.90
09:23 		187.50
16:53 		191.90
31.07.26 		110.60
23.03.26 		24'255
Temenos N
16:54:20 / 31.07.26 		67.90 0.74% 68.65
15:43 		67.40
09:05 		87.00
15.01.26 		59.20
23.07.26 		28'858
The Swatch Group I
16:56:33 / 31.07.26 		180.40 1.92% 181.30
09:55 		176.35
09:01 		223.10
02.06.26 		161.00
19.03.26 		23'308
The Swatch Group N
16:55:23 / 31.07.26 		36.00 1.41% 36.20
09:56 		35.40
09:01 		43.90
02.06.26 		32.50
29.01.26 		20'509
Thurgauer KB N
16:49:48 / 31.07.26 		162.00 -2.99% 167.00
09:01 		160.00
10:43 		194.00
10.04.26 		160.00
31.07.26 		3'987
Titlisbahnen N
15:30:12 / 31.07.26 		51.20 0.00% 51.80
09:01 		51.20
15:30 		62.00
26.01.26 		47.20
18.03.26 		300
TX Group N
16:55:26 / 31.07.26 		139.40 0.43% 141.40
13:49 		137.20
16:18 		176.20
15.01.26 		119.80
13.05.26 		3'263
UBS N
16:57:36 / 31.07.26 		42.81 0.45% 43.45
09:45 		42.52
14:44 		44.44
15.07.26 		28.25
23.03.26 		3'005'317
Valiant N
16:53:24 / 31.07.26 		159.00 0.38% 160.20
10:28 		158.00
09:01 		184.40
28.04.26 		149.80
09.01.26 		4'409
Varia US Prop N
14:13:35 / 31.07.26 		13.000 -2.26% 13.200
10:11 		13.000
14:13 		22.20
08.01.26 		12.350
13.04.26 		3'645
VAT N
16:57:21 / 31.07.26 		607.60 0.70% 630.80
09:06 		604.80
16:16 		727.20
01.07.26 		401.00
05.01.26 		32'856
Vaudoise Assur. N
15:40:37 / 31.07.26 		804.00 -0.86% 812.00
11:15 		801.00
14:18 		850.00
22.04.26 		701.00
14.01.26 		190
Villars N
10:56:08 / 31.07.26 		590.00 0.85% 590.00
10:56 		585.00
10:56 		620.00
05.03.26 		560.00
06.02.26 		8
Vontobel N
16:57:18 / 31.07.26 		86.00 0.35% 86.50
10:36 		84.70
14:17 		86.50
31.07.26 		62.80
23.03.26 		20'658
VP Bank N
16:39:01 / 31.07.26 		95.00 0.74% 95.50
16:27 		94.10
09:01 		97.30
17.07.26 		81.60
23.03.26 		163
VZ Holding N
16:54:53 / 31.07.26 		156.20 -1.51% 160.00
09:09 		156.00
14:30 		165.80
15.01.26 		139.40
02.03.26 		2'202
Walliser KB N
16:44:08 / 31.07.26 		163.00 0.62% 163.00
16:44 		162.00
14:24 		163.50
20.07.26 		132.50
05.01.26 		21
Warteck N
16:57:43 / 31.07.26 		1'950.00 0.00% 1'960.00
09:39 		1'940.00
16:50 		2'090.00
02.03.26 		1'905.00
28.05.26 		35
Xlife Sciences N
16:53:22 / 31.07.26 		16.850 -0.88% 17.000
10:18 		16.250
09:17 		26.80
05.01.26 		16.000
27.07.26 		4'223
Ypsomed I
16:53:01 / 31.07.26 		388.60 -0.66% 395.80
09:27 		387.20
13:21 		402.00
30.07.26 		260.50
02.03.26 		4'203
Zehnder N
16:57:31 / 31.07.26 		68.90 -0.72% 70.00
09:02 		67.40
10:11 		91.30
16.02.26 		59.80
08.07.26 		7'878
Zug Estates N
16:48:21 / 31.07.26 		2'240.00 0.45% 2'250.00
09:38 		2'240.00
09:01 		2'520.00
06.03.26 		2'060.00
11.06.26 		24

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:57 / 31.07.26
14'366.88 -0.18%
Eurozone 50
17:12 / 31.07.26
652.86 0.64%
L&S Dax
17:12 / 31.07.26
25'684.00 -0.03%
S&P 500 (ETF SPY)
16:57 / 31.07.26
742.55 0.12%
VSMI Vola-Index
16:57 / 31.07.26
15.139 -1.10%
EUR/CHF
17:12 / 31.07.26
0.9306 0.25%
USD/CHF
17:12 / 31.07.26
0.8094 0.51%
Gold 1 Uz
17:12 / 31.07.26
4'045.69 -1.41%
Rohöl Brent
17:12 / 31.07.26
88.62 1.63%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:57 / 31.07.26
14'366.88 -0.18%

Top 5zur Gesamtübersicht

ABB N
16:57 / 31.07.26
80.04 1.75%
Logitech N
16:57 / 31.07.26
83.16 1.24%
Partners N
16:57 / 31.07.26
677.40 0.86%
Geberit N
16:57 / 31.07.26
533.80 0.72%
Kühne + Nagel N
16:57 / 31.07.26
205.10 0.59%

Flop 5zur Gesamtübersicht

Holcim N
16:57 / 31.07.26
73.68 -2.31%
Nestlé N
16:57 / 31.07.26
81.04 -1.63%
Alcon N
16:57 / 31.07.26
55.28 -1.50%
Swisscom N
16:56 / 31.07.26
620.00 -1.20%
Givaudan N
16:57 / 31.07.26
3'254.00 -1.00%
NAME INTRADAY KURS +/-%
SPI
16:57 / 31.07.26
20'205.91 -0.20%

Top 5zur Gesamtübersicht

INFICON HLDG N
16:57 / 31.07.26
162.80 3.56%
SNB N
16:53 / 31.07.26
3'050.00 3.39%
medmix N
16:56 / 31.07.26
8.880 3.38%
Forbo N
16:54 / 31.07.26
908.00 3.06%
Clariant N
16:55 / 31.07.26
9.150 2.75%

Flop 5zur Gesamtübersicht

Coltene N
16:57 / 31.07.26
48.70 -6.35%
Kardex N
16:57 / 31.07.26
242.00 -4.72%
DocMorris N
16:56 / 31.07.26
9.960 -4.60%
Aevis Victoria N
16:14 / 31.07.26
12.600 -4.55%
Interroll N
16:56 / 31.07.26
1'380.00 -3.50%
NAME INTRADAY KURS +/-%
SLI
16:57 / 31.07.26
2'295.88 -0.28%

Top 5zur Gesamtübersicht

ABB N
16:57 / 31.07.26
80.04 1.75%
Logitech N
16:57 / 31.07.26
83.16 1.24%
Sonova N
16:55 / 31.07.26
221.00 1.19%
Partners N
16:57 / 31.07.26
677.40 0.86%
Helvetia Baloise N
16:57 / 31.07.26
217.60 0.74%

Flop 5zur Gesamtübersicht

Holcim N
16:57 / 31.07.26
73.68 -2.31%
Sandoz Group N
16:57 / 31.07.26
65.92 -2.14%
Galderma Group N
16:57 / 31.07.26
177.00 -2.02%
Nestlé N
16:57 / 31.07.26
81.04 -1.63%
Alcon N
16:57 / 31.07.26
55.28 -1.50%
NAME INTRADAY KURS +/-%
SMIM
16:57 / 31.07.26
3'132.30 -0.43%

Top 5zur Gesamtübersicht

Clariant N
16:55 / 31.07.26
9.150 2.75%
Belimo N
16:53 / 31.07.26
856.50 2.45%
The Swatch Group I
16:56 / 31.07.26
180.40 1.92%
Schindler N
16:57 / 31.07.26
248.00 1.43%
Sonova N
16:55 / 31.07.26
221.00 1.19%

Flop 5zur Gesamtübersicht

SIG Group N
16:57 / 31.07.26
14.630 -3.43%
Avolta N
16:54 / 31.07.26
48.82 -2.55%
Sandoz Group N
16:57 / 31.07.26
65.92 -2.14%
Galderma Group N
16:57 / 31.07.26
177.00 -2.02%
Swissquote Grp Rg
16:56 / 31.07.26
41.92 -1.46%

Management Transaktionen

Titel Typ Mio. Kurs
30.06.26 Straumann Holding AG Verk. 0.12 106.40
30.06.26 Alpine Select AG Kauf 0.01 9.29
30.06.26 Peach Property Group AG Kauf 0.01 4.30
30.06.26 Cham Swiss Properties AG Kauf 6.95 23.00
30.06.26 Schweiter Technologies AG Kauf 0.15 296.53
29.06.26 DocMorris AG Kauf 0.06 9.03
29.06.26 Peach Property Group AG Kauf 0.00 4.25
29.06.26 Sulzer AG Verk. 0.27 134.55
29.06.26 Elma Electronic AG Kauf 0.03 1'320.00
29.06.26 R&S Group Holding AG Verk. 0.07 26.26
Mr Market

Landis+Gyr muss jetzt liefern

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