×
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 |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:22 / 14.08.26 |
247.00 | 0.41% | 1.00 | 245.50 | 255.00 | ||
|
Kardex N 17:31:22 / 14.08.26 |
258.50 | 1.17% | 3.00 | 251.50 | 259.50 | ||
|
Klingelnberg N 17:31:22 / 14.08.26 |
11.850 | 1.28% | 0.15 | 11.450 | 11.950 | ||
|
Komax N 17:31:22 / 14.08.26 |
78.70 | 6.93% | 5.10 | 77.00 | 81.00 | ||
|
Kudelski I 17:31:22 / 14.08.26 |
1.245 | 1.22% | 0.02 | 1.195 | 1.250 | ||
|
Kuros Bio N 17:31:22 / 14.08.26 |
21.90 | -5.36% | -1.24 | 22.14 | 22.14 | ||
|
Kühne + Nagel N 17:35:20 / 14.08.26 |
211.30 | 0.67% | 1.40 | 208.00 | 212.00 | ||
|
Landis+Gyr N 17:31:22 / 14.08.26 |
49.30 | 0.41% | 0.20 | 48.00 | 49.40 | ||
|
Lastminute.com N 17:31:22 / 14.08.26 |
12.300 | 0.00% | 0.00 | 11.350 | 12.700 | ||
|
LEM N 17:31:22 / 14.08.26 |
568.00 | -2.41% | -14.00 | 560.00 | 575.00 | ||
|
Leonteq N 17:31:22 / 14.08.26 |
18.820 | 7.42% | 1.30 | 18.820 | 0.0000 | ||
|
Lindt N 17:31:22 / 14.08.26 |
95'800.00 | -0.62% | -600.00 | 95'300.00 | 96'900.00 | ||
|
Lindt PS 17:31:22 / 14.08.26 |
9'400.00 | -0.90% | -85.00 | 9'305.00 | 9'540.00 | ||
|
LLB N 17:31:22 / 14.08.26 |
111.00 | 0.00% | 0.00 | 109.00 | 111.80 | ||
|
Logitech N 17:31:22 / 14.08.26 |
83.78 | -0.62% | -0.52 | 83.10 | 85.50 | ||
|
Lonza N 17:33:06 / 14.08.26 |
562.60 | -1.78% | -10.20 | 558.20 | 562.60 | ||
|
Luzerner KB N 17:31:22 / 14.08.26 |
110.40 | 0.36% | 0.40 | 106.00 | 111.00 | ||
|
MCH N 17:31:22 / 14.08.26 |
6.040 | -0.66% | -0.04 | 5.880 | 5.880 | ||
|
Medacta N 17:31:22 / 14.08.26 |
132.80 | 1.07% | 1.40 | 130.60 | 137.00 | ||
|
Medartis N 17:31:22 / 14.08.26 |
86.40 | -0.58% | -0.50 | 82.20 | 88.90 | ||
|
medmix N 17:31:22 / 14.08.26 |
9.170 | 0.33% | 0.03 | 9.100 | 9.400 | ||
|
Meier Tobler N 17:31:22 / 14.08.26 |
33.55 | -0.74% | -0.25 | 33.25 | 34.10 | ||
|
Metall Zug N 17:31:22 / 14.08.26 |
829.00 | 2.35% | 19.00 | 822.00 | 830.00 | ||
|
Mikron N 17:31:22 / 14.08.26 |
17.000 | 2.10% | 0.35 | 16.650 | 17.350 | ||
|
Mobilezone N 17:31:22 / 14.08.26 |
13.760 | 0.58% | 0.08 | 13.700 | 13.700 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cham Swiss Properties N 17:31:22 / 14.08.26 |
24.00 | 3.00% | 12.68% | -0.41% | 2.56% | -0.83% | 4.80% | 37.14% |
|
Nestlé N 17:34:41 / 14.08.26 |
81.01 | 2.96% | 8.27% | -0.25% | -5.31% | 2.83% | 11.99% | -22.11% |
|
Helvetia Baloise N 17:31:22 / 14.08.26 |
215.20 | 2.20% | 43.11% | -0.83% | 0.09% | 1.13% | 1.80% | 61.85% |
|
Thurgauer KB N 17:31:22 / 14.08.26 |
165.00 | 2.15% | 31.10% | 5.77% | -8.08% | -12.23% | 4.43% | 38.17% |
|
Swiss Life N 17:31:22 / 14.08.26 |
936.00 | 1.75% | 33.33% | -1.91% | -1.83% | 8.84% | 3.77% | 69.05% |
|
Rieter N 17:31:22 / 14.08.26 |
3.255 | 1.73% | -92.95% | 2.20% | 5.68% | -0.61% | -50.41% | -69.45% |
|
Intershop Hldg N 17:31:22 / 14.08.26 |
167.60 | 1.70% | 31.65% | -0.59% | -6.89% | -2.56% | 11.29% | 38.64% |
|
SF Urban Immo N 17:31:22 / 14.08.26 |
100.50 | 1.00% | 3.15% | -0.50% | -0.50% | 0.00% | 1.72% | 17.34% |
|
Allreal N 17:31:22 / 14.08.26 |
205.50 | 0.98% | 24.40% | -1.20% | -6.16% | 0.00% | 12.79% | 31.21% |
|
Groupe Minoteries N 17:00:58 / 14.08.26 |
228.00 | 0.88% | -16.67% | -2.56% | -5.00% | -8.80% | 0.88% | -17.27% |
|
Adecco N 17:31:22 / 14.08.26 |
23.64 | 0.69% | 4.11% | -0.08% | 15.54% | 51.83% | -9.01% | -37.42% |
|
PSP N 17:31:22 / 14.08.26 |
143.80 | 0.49% | 11.87% | 0.14% | -2.44% | -2.18% | 5.66% | 39.73% |
|
Novavest N 17:33:39 / 14.08.26 |
39.00 | 0.38% | 17.40% | -1.02% | -2.01% | -5.89% | 1.42% | 19.42% |
|
Kudelski I 17:31:22 / 14.08.26 |
1.245 | 0.00% | -7.17% | 3.32% | 2.05% | -0.40% | -8.79% | -28.70% |
|
Villars N 12:38:07 / 14.08.26 |
605.00 | 0.00% | -1.69% | 5.22% | 0.87% | 0.83% | -6.45% | -15.33% |
|
Metall Zug N 17:31:22 / 14.08.26 |
829.00 | -0.74% | -28.32% | 5.20% | 12.33% | 18.43% | -15.06% | -46.00% |
|
SoftwareOne N 17:31:22 / 14.08.26 |
9.130 | -1.16% | 46.64% | -2.09% | 11.07% | 10.27% | 44.92% | -51.57% |
|
Warteck N 17:31:22 / 14.08.26 |
1'920.00 | -1.28% | 0.52% | 0.00% | -2.04% | -1.54% | -4.48% | -0.26% |
|
Medartis N 17:31:22 / 14.08.26 |
86.40 | -1.47% | 53.53% | -2.04% | -3.36% | 12.35% | 16.76% | 12.13% |
|
V-Zug N 17:31:22 / 14.08.26 |
41.20 | -1.78% | -15.58% | -1.90% | -1.67% | 3.65% | -13.99% | -40.01% |
|
Zurich Insurance N 17:36:32 / 14.08.26 |
592.80 | -1.99% | 9.47% | -0.07% | -5.06% | 4.44% | 0.30% | 42.33% |
|
Georg Fischer N 17:31:22 / 14.08.26 |
52.45 | -2.33% | -23.74% | -0.85% | 0.38% | 22.49% | -19.49% | -12.24% |
|
EPIC Suisse N 17:31:22 / 14.08.26 |
84.20 | -2.53% | 4.69% | -0.24% | -2.09% | 0.24% | 0.24% | 36.77% |
|
Valiant N 17:31:22 / 14.08.26 |
146.00 | -2.78% | 39.02% | -5.07% | -10.98% | -7.48% | 11.11% | 51.81% |
|
Sunrise N 17:31:22 / 14.08.26 |
41.86 | -2.78% | 4.88% | -0.95% | -1.69% | -2.29% | -7.63% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:22 / 14.08.26 |
247.00 | 0.41% |
247.50 17:06 |
244.50 15:52 |
327.00 05.03.26 |
244.50 13.08.26 |
5'368 |
|
Kardex N 17:31:22 / 14.08.26 |
258.50 | 1.17% |
258.50 16:14 |
253.50 11:46 |
304.50 16.01.26 |
202.00 08.06.26 |
16'654 |
|
Klingelnberg N 17:31:22 / 14.08.26 |
11.850 | 1.28% |
11.850 17:31 |
11.600 09:01 |
13.900 03.06.26 |
9.900 17.07.26 |
1'591 |
|
Komax N 17:31:22 / 14.08.26 |
78.70 | 6.93% |
81.60 09:45 |
76.30 09:17 |
81.60 14.08.26 |
40.30 26.06.26 |
136'116 |
|
Kudelski I 17:31:22 / 14.08.26 |
1.245 | 1.22% |
1.245 17:31 |
1.195 09:01 |
1.370 15.04.26 |
1.110 03.03.26 |
86'368 |
|
Kuros Bio N 17:31:22 / 14.08.26 |
21.90 | -5.36% |
23.30 09:01 |
21.30 10:08 |
30.30 10.03.26 |
17.690 23.06.26 |
396'311 |
|
Kühne + Nagel N 17:35:20 / 14.08.26 |
211.30 | 0.67% |
212.90 12:43 |
210.00 09:01 |
213.70 17.07.26 |
161.65 23.03.26 |
158'373 |
|
Landis+Gyr N 17:31:22 / 14.08.26 |
49.30 | 0.41% |
49.45 09:03 |
48.60 11:09 |
56.70 17.04.26 |
40.75 08.07.26 |
83'818 |
|
Lastminute.com N 17:31:22 / 14.08.26 |
12.300 | 0.00% |
12.400 15:15 |
12.100 13:47 |
16.000 12.02.26 |
10.850 27.03.26 |
6'645 |
|
LEM N 17:31:22 / 14.08.26 |
568.00 | -2.41% |
586.00 09:06 |
564.00 16:54 |
590.00 12.08.26 |
254.50 17.03.26 |
2'635 |
|
Leonteq N 17:31:22 / 14.08.26 |
18.820 | 7.42% |
18.840 17:18 |
17.500 09:01 |
18.840 29.07.26 |
10.200 24.02.26 |
85'750 |
|
Lindt N 17:31:22 / 14.08.26 |
95'800.00 | -0.62% |
96'300.00 09:31 |
95'300.00 16:23 |
130'400.00 24.02.26 |
91'900.00 18.06.26 |
92 |
|
Lindt PS 17:31:22 / 14.08.26 |
9'400.00 | -0.90% |
9'530.00 09:09 |
9'380.00 16:14 |
13'010.00 24.02.26 |
8'965.00 18.06.26 |
1'207 |
|
LLB N 17:31:22 / 14.08.26 |
111.00 | 0.00% |
111.40 10:31 |
110.00 10:07 |
116.60 15.07.26 |
83.50 05.01.26 |
11'853 |
|
Logitech N 17:31:22 / 14.08.26 |
83.78 | -0.62% |
85.34 15:30 |
83.62 15:56 |
102.80 02.06.26 |
65.00 28.01.26 |
292'522 |
|
Lonza N 17:33:06 / 14.08.26 |
562.60 | -1.78% |
574.00 09:09 |
556.60 15:43 |
591.00 10.07.26 |
454.60 23.03.26 |
102'128 |
|
Luzerner KB N 17:31:22 / 14.08.26 |
110.40 | 0.36% |
110.60 10:16 |
109.40 09:40 |
115.80 23.07.26 |
91.50 09.01.26 |
15'962 |
|
MCH N 17:31:22 / 14.08.26 |
6.040 | -0.66% |
6.080 09:01 |
6.040 14:38 |
6.260 08.07.26 |
3.490 23.03.26 |
142 |
|
Medacta N 17:31:22 / 14.08.26 |
132.80 | 1.07% |
134.80 12:55 |
132.00 11:00 |
177.20 23.01.26 |
128.20 21.07.26 |
28'743 |
|
Medartis N 17:31:22 / 14.08.26 |
86.40 | -0.58% |
88.90 09:16 |
86.30 15:51 |
97.50 23.01.26 |
70.60 24.06.26 |
797 |
|
medmix N 17:31:22 / 14.08.26 |
9.170 | 0.33% |
9.310 13:18 |
9.150 17:15 |
12.360 26.01.26 |
7.610 23.07.26 |
49'913 |
|
Meier Tobler N 17:31:22 / 14.08.26 |
33.55 | -0.74% |
34.10 12:33 |
33.45 15:19 |
41.85 11.02.26 |
29.95 29.05.26 |
3'629 |
|
Metall Zug N 17:31:22 / 14.08.26 |
829.00 | 2.35% |
833.00 14:43 |
815.00 09:24 |
868.00 09.01.26 |
680.00 23.03.26 |
325 |
|
Mikron N 17:31:22 / 14.08.26 |
17.000 | 2.10% |
17.000 09:34 |
16.750 16:38 |
21.30 09.01.26 |
15.400 23.03.26 |
1'245 |
|
Mobilezone N 17:31:22 / 14.08.26 |
13.760 | 0.58% |
14.060 09:20 |
13.360 13:41 |
15.860 17.03.26 |
13.200 05.01.26 |
109'613 |