×
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
- 14.08.2026 - 17:40:00
- 20'310.57
- -0.50%
- -102.82
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:34:49 / 14.08.26 |
173.00 | -3.11% | -5.55 | 0.0000 | 0.0000 | ||
|
Galenica N 17:31:22 / 14.08.26 |
81.10 | 0.31% | 0.25 | 81.10 | 82.00 | ||
|
GAM N 17:31:22 / 14.08.26 |
0.0796 | -0.50% | 0.00 | 0.0760 | 0.0800 | ||
|
Geberit N 17:31:22 / 14.08.26 |
543.00 | 0.04% | 0.20 | 542.00 | 547.20 | ||
|
Georg Fischer N 17:31:22 / 14.08.26 |
52.45 | 0.19% | 0.10 | 52.00 | 53.00 | ||
|
Givaudan N 17:38:09 / 14.08.26 |
3'271.00 | 0.31% | 10.00 | 3'242.00 | 3'279.00 | ||
|
Glarner KB N 17:31:22 / 14.08.26 |
25.40 | 0.79% | 0.20 | 25.00 | 25.50 | ||
|
Graubündner KB N 17:31:22 / 14.08.26 |
2'370.00 | 0.42% | 10.00 | 2'300.00 | 2'390.00 | ||
|
Groupe Minoteries N 17:00:58 / 14.08.26 |
228.00 | -0.87% | -2.00 | 222.00 | 230.00 | ||
|
Gurit Hldg N 17:31:22 / 14.08.26 |
29.00 | -2.03% | -0.60 | 27.50 | 29.60 | ||
|
Helvetia Baloise N 17:31:22 / 14.08.26 |
215.20 | 0.65% | 1.40 | 215.00 | 216.20 | ||
|
HIAG N 17:31:22 / 14.08.26 |
127.40 | -0.47% | -0.60 | 126.60 | 129.00 | ||
|
Highlight I 14:20:29 / 14.08.26 |
5.800 | 5.45% | 0.30 | 5.050 | 5.050 | ||
|
Holcim N 17:31:22 / 14.08.26 |
71.64 | 0.17% | 0.12 | 71.62 | 0.0000 | ||
|
Huber+Suhner N 17:31:22 / 14.08.26 |
205.00 | -2.38% | -5.00 | 0.0000 | 210.00 | ||
|
Hypo Lenzburg N 17:31:22 / 14.08.26 |
4'200.00 | 0.48% | 20.00 | 4'160.00 | 4'200.00 | ||
|
Idorsia N 17:38:33 / 14.08.26 |
5.915 | -5.96% | -0.38 | 0.0000 | 5.970 | ||
|
Implenia N 17:31:22 / 14.08.26 |
64.30 | 1.42% | 0.90 | 63.20 | 0.0000 | ||
|
INFICON HLDG N 17:31:22 / 14.08.26 |
180.20 | -1.31% | -2.40 | 177.00 | 184.00 | ||
|
Infracore N 17:31:22 / 14.08.26 |
51.60 | -0.39% | -0.20 | 51.50 | 57.00 | ||
|
Interroll N 17:31:22 / 14.08.26 |
1'554.00 | 1.04% | 16.00 | 1'540.00 | 1'570.00 | ||
|
Intershop Hldg N 17:31:22 / 14.08.26 |
167.60 | 0.24% | 0.40 | 166.40 | 168.40 | ||
|
Investis N 17:31:22 / 14.08.26 |
151.00 | 0.33% | 0.50 | 150.00 | 152.50 | ||
|
IVF Hartmann N 17:31:22 / 14.08.26 |
133.50 | 0.00% | 0.00 | 130.00 | 133.50 | ||
|
Julius Bär N 17:31:22 / 14.08.26 |
75.80 | 1.12% | 0.84 | 74.50 | 76.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Straumann N 17:34:49 / 14.08.26 |
102.35 | 9.19% | -10.68% | -0.53% | 3.22% | 13.85% | 8.79% | -27.65% |
|
VZ Holding N 17:31:22 / 14.08.26 |
175.40 | 8.97% | 13.06% | 8.41% | 7.21% | 18.67% | 3.30% | 102.74% |
|
Baselland KB PS 17:31:22 / 14.08.26 |
1'065.00 | 8.74% | 24.42% | -3.18% | -3.18% | 2.90% | 18.60% | 19.42% |
|
BioVersys N 14:49:00 / 14.08.26 |
26.50 | 8.61% | 0.00% | -3.64% | -1.49% | -1.85% | 1.15% | 0.00% |
|
Adval Tech N 17:31:22 / 14.08.26 |
43.00 | 8.59% | -45.91% | 0.94% | 0.94% | -2.27% | 4.88% | -62.28% |
|
Siegfried Hldg N 17:31:22 / 14.08.26 |
78.75 | 8.13% | -17.84% | -1.13% | 6.78% | -1.87% | -9.54% | 7.02% |
|
HIAG N 17:31:22 / 14.08.26 |
127.40 | 7.93% | 49.88% | -0.78% | -7.01% | -4.78% | 19.74% | 64.52% |
|
Belimo N 17:31:22 / 14.08.26 |
846.50 | 7.87% | 40.53% | -0.18% | 5.55% | 7.22% | -5.79% | 83.07% |
|
Vaudoise Assur. N 17:31:22 / 14.08.26 |
781.00 | 7.01% | 57.69% | -1.14% | -4.64% | 1.03% | 21.46% | 72.73% |
|
Orior N 17:31:22 / 14.08.26 |
14.900 | 6.91% | -64.71% | 2.48% | -4.61% | 8.76% | 13.22% | -80.61% |
|
Lonza N 17:33:06 / 14.08.26 |
562.60 | 6.51% | 6.91% | -1.68% | -0.92% | 14.16% | 1.48% | 15.74% |
|
Klingelnberg N 17:31:22 / 14.08.26 |
11.850 | 5.88% | -11.70% | 4.87% | 16.18% | 12.86% | -8.85% | -39.06% |
|
Basler KB PS 17:31:22 / 14.08.26 |
94.60 | 5.83% | 36.42% | -1.15% | -4.15% | 2.49% | 24.15% | 47.96% |
|
Avolta N 17:31:22 / 14.08.26 |
49.72 | 5.01% | 36.21% | 0.28% | 4.06% | 7.57% | 7.48% | 17.58% |
|
Sulzer N 17:31:22 / 14.08.26 |
154.60 | 4.61% | 17.71% | 2.11% | 8.11% | 6.92% | 0.65% | 80.04% |
|
Swiss Prime Site N 17:31:22 / 14.08.26 |
128.20 | 4.55% | 30.36% | -0.93% | -3.46% | -1.38% | 14.36% | 53.15% |
|
Investis N 17:31:22 / 14.08.26 |
151.00 | 4.15% | 34.38% | -0.33% | -3.21% | 1.34% | 19.37% | 60.45% |
|
Swiss Re N 17:34:55 / 14.08.26 |
139.45 | 3.91% | 5.22% | 0.69% | 0.83% | 16.16% | -4.62% | 62.07% |
|
SGS Rg 17:31:22 / 14.08.26 |
94.42 | 3.68% | 3.65% | -2.70% | -0.99% | 7.71% | 14.89% | 13.22% |
|
Givaudan N 17:38:09 / 14.08.26 |
3'271.00 | 3.66% | -17.78% | -2.91% | -4.41% | 13.50% | -1.65% | 14.34% |
|
Cicor N 17:31:22 / 14.08.26 |
135.00 | 3.62% | 119.33% | 5.80% | 15.19% | -6.90% | -29.69% | 191.80% |
|
Hypo Lenzburg N 17:31:22 / 14.08.26 |
4'200.00 | 3.47% | 3.47% | 0.48% | 0.00% | 0.48% | 1.46% | -2.79% |
|
Logitech N 17:31:22 / 14.08.26 |
83.78 | 3.38% | 12.34% | -1.04% | 0.89% | -4.10% | 5.76% | 42.54% |
|
Plazza N 17:31:22 / 14.08.26 |
429.00 | 3.37% | 26.55% | -0.92% | -1.38% | -2.50% | 8.33% | 35.76% |
|
Mobilezone N 17:31:22 / 14.08.26 |
13.760 | 3.01% | 31.79% | -1.99% | -7.15% | -7.40% | 34.38% | -2.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:34:49 / 14.08.26 |
173.00 | -3.11% |
178.00 09:04 |
172.00 16:31 |
188.25 30.06.26 |
136.30 23.03.26 |
326'046 |
|
Galenica N 17:31:22 / 14.08.26 |
81.10 | 0.31% |
81.40 12:34 |
80.80 10:00 |
103.00 19.02.26 |
80.40 12.08.26 |
115'399 |
|
GAM N 17:31:22 / 14.08.26 |
0.0796 | -0.50% |
0.0798 09:21 |
0.0764 13:09 |
0.1490 15.01.26 |
0.0590 09.07.26 |
268'763 |
|
Geberit N 17:31:22 / 14.08.26 |
543.00 | 0.04% |
547.40 09:38 |
542.00 17:10 |
659.80 24.02.26 |
490.40 20.05.26 |
43'190 |
|
Georg Fischer N 17:31:22 / 14.08.26 |
52.45 | 0.19% |
52.70 13:35 |
52.15 10:07 |
56.25 10.02.26 |
38.70 23.03.26 |
87'654 |
|
Givaudan N 17:38:09 / 14.08.26 |
3'271.00 | 0.31% |
3'290.00 09:12 |
3'247.00 16:07 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
6'842 |
|
Glarner KB N 17:31:22 / 14.08.26 |
25.40 | 0.79% |
25.40 17:01 |
25.10 10:20 |
25.90 20.04.26 |
21.10 05.01.26 |
4'680 |
|
Graubündner KB N 17:31:22 / 14.08.26 |
2'370.00 | 0.42% |
2'390.00 10:53 |
2'340.00 11:10 |
2'400.00 06.08.26 |
1'835.00 05.01.26 |
160 |
|
Groupe Minoteries N 17:00:58 / 14.08.26 |
228.00 | -0.87% |
230.00 14:52 |
222.00 16:45 |
250.00 08.05.26 |
220.00 05.01.26 |
245 |
|
Gurit Hldg N 17:31:22 / 14.08.26 |
29.00 | -2.03% |
29.70 15:39 |
27.80 11:32 |
45.90 14.04.26 |
11.360 05.01.26 |
14'059 |
|
Helvetia Baloise N 17:31:22 / 14.08.26 |
215.20 | 0.65% |
216.00 12:17 |
214.00 09:15 |
225.00 21.04.26 |
183.40 09.03.26 |
61'402 |
|
HIAG N 17:31:22 / 14.08.26 |
127.40 | -0.47% |
129.00 09:01 |
126.60 12:59 |
147.40 24.04.26 |
114.00 13.01.26 |
4'431 |
|
Highlight I 14:20:29 / 14.08.26 |
5.800 | 5.45% |
5.850 09:01 |
5.800 14:20 |
7.600 05.01.26 |
3.000 25.03.26 |
4 |
|
Holcim N 17:31:22 / 14.08.26 |
71.64 | 0.17% |
72.42 12:09 |
71.64 17:31 |
82.54 03.02.26 |
60.10 09.03.26 |
441'221 |
|
Huber+Suhner N 17:31:22 / 14.08.26 |
205.00 | -2.38% |
210.00 09:01 |
203.00 11:43 |
288.00 18.05.26 |
145.40 26.01.26 |
38'963 |
|
Hypo Lenzburg N 17:31:22 / 14.08.26 |
4'200.00 | 0.48% |
4'200.00 17:31 |
4'160.00 11:01 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
9 |
|
Idorsia N 17:38:33 / 14.08.26 |
5.915 | -5.96% |
6.280 09:11 |
5.900 16:28 |
7.560 30.06.26 |
2.795 16.03.26 |
2'189'825 |
|
Implenia N 17:31:22 / 14.08.26 |
64.30 | 1.42% |
65.30 12:59 |
63.20 09:02 |
83.30 08.01.26 |
57.80 22.05.26 |
17'888 |
|
INFICON HLDG N 17:31:22 / 14.08.26 |
180.20 | -1.31% |
182.20 16:12 |
179.60 15:27 |
189.00 22.06.26 |
93.00 24.03.26 |
17'847 |
|
Infracore N 17:31:22 / 14.08.26 |
51.60 | -0.39% |
52.00 17:17 |
51.60 17:31 |
54.49 09.07.26 |
51.60 14.08.26 |
4'985 |
|
Interroll N 17:31:22 / 14.08.26 |
1'554.00 | 1.04% |
1'576.00 11:21 |
1'530.00 09:01 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
2'014 |
|
Intershop Hldg N 17:31:22 / 14.08.26 |
167.60 | 0.24% |
167.60 17:31 |
166.40 10:02 |
181.80 01.06.26 |
160.20 13.01.26 |
2'117 |
|
Investis N 17:31:22 / 14.08.26 |
151.00 | 0.33% |
151.00 17:31 |
149.50 15:21 |
162.50 15.04.26 |
143.00 05.01.26 |
2'769 |
|
IVF Hartmann N 17:31:22 / 14.08.26 |
133.50 | 0.00% |
133.50 11:55 |
131.00 14:24 |
150.00 02.02.26 |
120.50 28.05.26 |
72 |
|
Julius Bär N 17:31:22 / 14.08.26 |
75.80 | 1.12% |
75.80 17:31 |
75.02 10:07 |
76.26 13.08.26 |
54.30 23.03.26 |
185'583 |