×
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
- 30.09.2026 - 17:40:00
- 19'612.09
- -0.56%
- -109.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:35:49 / 30.09.26 |
231.00 | 2.44% | 5.50 | 232.00 | 235.00 | 18'817 | |
|
Kardex N 17:31:40 / 30.09.26 |
238.00 | -0.21% | -0.50 | 238.00 | 243.00 | 7'005 | |
|
Klingelnberg N 17:31:40 / 30.09.26 |
10.500 | 0.00% | 0.00 | 10.500 | 10.900 | 4'089 | |
|
Komax N 17:31:40 / 30.09.26 |
78.80 | -0.88% | -0.70 | 78.00 | 80.00 | 7'394 | |
|
Kudelski I 17:31:40 / 30.09.26 |
1.290 | -0.77% | -0.01 | 1.250 | 0.0000 | 6'821 | |
|
Kuros Bio N 17:31:40 / 30.09.26 |
18.290 | 2.01% | 0.36 | 0.0000 | 18.500 | 192'350 | |
|
Kühne + Nagel N 17:31:40 / 30.09.26 |
220.30 | -2.39% | -5.40 | 0.0000 | 0.0000 | 184'199 | |
|
Landis+Gyr N 17:39:03 / 30.09.26 |
50.50 | 3.06% | 1.50 | 49.30 | 50.00 | 142'216 | |
|
Lastminute.com N 17:31:40 / 30.09.26 |
9.420 | -4.85% | -0.48 | 0.0000 | 9.900 | 13'057 | |
|
LEM N 17:31:40 / 30.09.26 |
660.00 | 0.46% | 3.00 | 0.0000 | 650.00 | 2'608 | |
|
Leonteq N 17:31:40 / 30.09.26 |
20.20 | 2.85% | 0.56 | 20.00 | 20.75 | 20'592 | |
|
Lindt N 17:31:40 / 30.09.26 |
81'900.00 | 0.12% | 100.00 | 83'000.00 | 0.0000 | 342 | |
|
Lindt PS 17:31:40 / 30.09.26 |
7'835.00 | 0.38% | 30.00 | 0.0000 | 0.0000 | 6'816 | |
|
LLB N 17:31:40 / 30.09.26 |
113.20 | 0.18% | 0.20 | 111.00 | 115.00 | 10'658 | |
|
Logitech N 17:38:35 / 30.09.26 |
84.42 | 0.72% | 0.60 | 0.0000 | 0.0000 | 579'364 | |
|
Lonza N 17:37:21 / 30.09.26 |
575.20 | -1.51% | -8.80 | 0.0000 | 577.00 | 120'597 | |
|
Luzerner KB N 17:31:40 / 30.09.26 |
121.60 | -0.49% | -0.60 | 120.00 | 123.60 | 14'553 | |
|
Matador S Pr Eq I 17:31:40 / 30.09.26 |
3.700 | 8.82% | 0.30 | 3.000 | 3.700 | 8'094 | |
|
MCH N 17:31:40 / 30.09.26 |
6.800 | -0.29% | -0.02 | 6.800 | 6.960 | 4'009 | |
|
Medacta N 17:31:40 / 30.09.26 |
114.20 | -1.04% | -1.20 | 0.0000 | 114.20 | 22'572 | |
|
Medartis N 17:31:40 / 30.09.26 |
84.00 | -0.83% | -0.70 | 82.60 | 85.80 | 4'034 | |
|
medmix N 17:31:40 / 30.09.26 |
10.120 | 1.40% | 0.14 | 9.960 | 10.460 | 65'338 | |
|
Meier Tobler N 17:31:40 / 30.09.26 |
34.80 | 0.43% | 0.15 | 34.60 | 34.80 | 7'705 | |
|
Metall Zug N 17:31:40 / 30.09.26 |
879.00 | 0.46% | 4.00 | 840.00 | 890.00 | 65 | |
|
Mikron N 17:31:40 / 30.09.26 |
16.000 | 0.95% | 0.15 | 16.000 | 16.000 | 3'487 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TX Group N 17:31:40 / 30.09.26 |
169.60 | 2.43% | -7.15% | 1.92% | 4.18% | 29.86% | -17.07% | 82.49% |
|
Plazza N 17:31:40 / 30.09.26 |
425.00 | 2.41% | 25.37% | 0.00% | -0.93% | -3.19% | 7.59% | 42.14% |
|
Galderma Group N 17:37:22 / 30.09.26 |
165.85 | 2.31% | 64.80% | 3.08% | -0.09% | -5.26% | 23.13% | 0.00% |
|
SF Urban Immo N 17:31:40 / 30.09.26 |
102.00 | 1.99% | 4.17% | 0.49% | 1.49% | 2.82% | 5.81% | 15.17% |
|
Valiant N 17:31:40 / 30.09.26 |
153.00 | 1.06% | 44.51% | 0.66% | 1.19% | -5.67% | 18.97% | 60.80% |
|
Groupe Minoteries N 15:37:25 / 30.09.26 |
224.00 | 0.88% | -16.67% | -2.61% | -0.88% | -6.67% | -3.45% | -20.14% |
|
Villars N 09:19:49 / 30.09.26 |
580.00 | 0.86% | -0.85% | -0.85% | -0.85% | 1.74% | -3.33% | -15.83% |
|
PSP N 17:31:40 / 30.09.26 |
142.80 | 0.77% | 12.18% | -3.19% | -1.45% | -0.49% | 4.69% | 33.64% |
|
Zug Estates N 17:31:40 / 30.09.26 |
2'220.00 | 0.45% | 9.27% | 0.45% | 1.37% | 4.72% | 3.26% | 40.44% |
|
Vaudoise Assur. N 17:31:40 / 30.09.26 |
733.00 | 0.27% | 47.77% | -0.68% | -5.30% | -8.94% | 18.42% | 65.53% |
|
Novavest N 17:31:40 / 30.09.26 |
38.40 | 0.12% | 17.09% | -2.29% | -2.04% | -2.54% | 1.90% | 13.57% |
|
Helvetia Baloise N 17:37:22 / 30.09.26 |
205.40 | -0.48% | 39.36% | -4.82% | -3.75% | -3.30% | 5.06% | 62.15% |
|
Investis N 17:31:40 / 30.09.26 |
143.00 | -0.69% | 28.13% | -1.04% | -1.04% | -6.54% | 10.85% | 54.30% |
|
Swiss Prime Site N 17:31:40 / 30.09.26 |
120.70 | -0.81% | 23.68% | -3.75% | -2.66% | -6.51% | 8.94% | 45.56% |
|
Swiss Life N 17:37:22 / 30.09.26 |
893.60 | -0.85% | 29.93% | -1.28% | -2.21% | -2.64% | 4.64% | 59.03% |
|
Straumann N 17:37:21 / 30.09.26 |
91.54 | -1.39% | -19.33% | -5.84% | -4.96% | -10.82% | 6.62% | -21.37% |
|
Warteck N 17:31:40 / 30.09.26 |
1'930.00 | -1.54% | 0.26% | -0.52% | 0.26% | -1.28% | -1.53% | -0.52% |
|
dormakaba Hldg N 17:31:40 / 30.09.26 |
62.90 | -1.86% | -1.86% | 0.80% | -1.10% | 18.01% | -11.66% | 40.13% |
|
Cham Swiss Properties N 17:31:40 / 30.09.26 |
22.60 | -2.15% | 7.04% | -1.31% | -3.42% | -3.00% | -6.22% | 34.12% |
|
Molecular N 17:31:40 / 30.09.26 |
3.320 | -2.22% | -18.47% | -1.19% | -2.06% | 3.43% | 14.48% | -14.14% |
|
V-Zug N 17:31:40 / 30.09.26 |
41.20 | -2.25% | -15.99% | -1.90% | -0.96% | 0.61% | -6.15% | -34.73% |
|
Siegfried Hldg N 17:31:40 / 30.09.26 |
72.00 | -2.38% | -25.83% | -3.23% | -1.84% | 1.34% | -12.60% | -6.40% |
|
Thurgauer KB N 17:31:40 / 30.09.26 |
159.50 | -2.76% | 24.80% | 1.92% | -2.15% | -10.89% | 0.00% | 29.39% |
|
Nestlé N 17:31:40 / 30.09.26 |
76.02 | -3.15% | 1.84% | -1.40% | -3.32% | -9.62% | 2.90% | -26.49% |
|
EPIC Suisse N 17:31:40 / 30.09.26 |
84.00 | -3.45% | 3.70% | 0.96% | 0.72% | -0.71% | 2.69% | 32.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:35:49 / 30.09.26 |
231.00 | 2.44% |
231.00 17:31 |
225.00 09:01 |
327.00 05.03.26 |
220.00 21.09.26 |
18'817 |
|
Kardex N 17:31:40 / 30.09.26 |
238.00 | -0.21% |
242.00 15:29 |
238.00 17:31 |
304.50 16.01.26 |
202.00 08.06.26 |
7'005 |
|
Klingelnberg N 17:31:40 / 30.09.26 |
10.500 | 0.00% |
10.900 15:20 |
10.500 09:04 |
13.900 03.06.26 |
9.900 17.07.26 |
4'089 |
|
Komax N 17:31:40 / 30.09.26 |
78.80 | -0.88% |
80.30 14:56 |
78.20 10:53 |
83.50 17.08.26 |
40.30 26.06.26 |
7'394 |
|
Kudelski I 17:31:40 / 30.09.26 |
1.290 | -0.77% |
1.295 10:04 |
1.250 09:01 |
1.370 15.04.26 |
1.110 03.03.26 |
6'821 |
|
Kuros Bio N 17:31:40 / 30.09.26 |
18.290 | 2.01% |
18.610 14:33 |
17.890 09:04 |
30.30 10.03.26 |
16.460 18.09.26 |
192'350 |
|
Kühne + Nagel N 17:31:40 / 30.09.26 |
220.30 | -2.39% |
225.80 09:19 |
219.50 16:44 |
232.80 24.09.26 |
161.65 23.03.26 |
184'199 |
|
Landis+Gyr N 17:39:03 / 30.09.26 |
50.50 | 3.06% |
50.50 17:31 |
49.05 11:55 |
56.70 17.04.26 |
40.75 08.07.26 |
142'216 |
|
Lastminute.com N 17:31:40 / 30.09.26 |
9.420 | -4.85% |
9.900 09:01 |
9.420 14:13 |
16.000 12.02.26 |
9.200 25.09.26 |
13'057 |
|
LEM N 17:31:40 / 30.09.26 |
660.00 | 0.46% |
670.00 09:51 |
652.00 09:09 |
670.00 30.09.26 |
254.50 17.03.26 |
2'608 |
|
Leonteq N 17:31:40 / 30.09.26 |
20.20 | 2.85% |
20.20 17:31 |
19.600 09:02 |
22.30 25.08.26 |
10.200 24.02.26 |
20'592 |
|
Lindt N 17:31:40 / 30.09.26 |
81'900.00 | 0.12% |
83'000.00 16:33 |
80'700.00 09:04 |
130'400.00 24.02.26 |
80'700.00 30.09.26 |
342 |
|
Lindt PS 17:31:40 / 30.09.26 |
7'835.00 | 0.38% |
7'915.00 16:28 |
7'680.00 09:26 |
13'010.00 24.02.26 |
7'680.00 30.09.26 |
6'816 |
|
LLB N 17:31:40 / 30.09.26 |
113.20 | 0.18% |
114.60 10:19 |
112.20 15:54 |
119.00 02.09.26 |
83.50 05.01.26 |
10'658 |
|
Logitech N 17:38:35 / 30.09.26 |
84.42 | 0.72% |
85.08 09:23 |
83.12 12:30 |
102.80 02.06.26 |
65.00 28.01.26 |
579'364 |
|
Lonza N 17:37:21 / 30.09.26 |
575.20 | -1.51% |
591.60 09:02 |
574.60 16:27 |
597.80 25.08.26 |
454.60 23.03.26 |
120'597 |
|
Luzerner KB N 17:31:40 / 30.09.26 |
121.60 | -0.49% |
122.40 09:07 |
120.60 15:11 |
124.60 28.09.26 |
91.50 09.01.26 |
14'553 |
|
Matador S Pr Eq I 17:31:40 / 30.09.26 |
3.700 | 8.82% |
3.800 14:33 |
3.400 10:05 |
4.300 17.06.26 |
3.400 21.08.26 |
8'094 |
|
MCH N 17:31:40 / 30.09.26 |
6.800 | -0.29% |
6.960 09:41 |
6.800 17:31 |
6.960 29.09.26 |
3.490 23.03.26 |
4'009 |
|
Medacta N 17:31:40 / 30.09.26 |
114.20 | -1.04% |
117.20 09:27 |
113.60 16:00 |
177.20 23.01.26 |
107.40 16.09.26 |
22'572 |
|
Medartis N 17:31:40 / 30.09.26 |
84.00 | -0.83% |
85.90 10:00 |
83.00 15:54 |
97.50 23.01.26 |
70.60 24.06.26 |
4'034 |
|
medmix N 17:31:40 / 30.09.26 |
10.120 | 1.40% |
10.220 14:31 |
9.930 09:01 |
12.360 26.01.26 |
7.610 23.07.26 |
65'338 |
|
Meier Tobler N 17:31:40 / 30.09.26 |
34.80 | 0.43% |
35.10 09:25 |
34.65 14:47 |
41.85 11.02.26 |
29.95 29.05.26 |
7'705 |
|
Metall Zug N 17:31:40 / 30.09.26 |
879.00 | 0.46% |
888.00 09:43 |
875.00 14:55 |
888.00 30.09.26 |
680.00 23.03.26 |
65 |
|
Mikron N 17:31:40 / 30.09.26 |
16.000 | 0.95% |
16.100 12:47 |
15.850 09:01 |
21.30 09.01.26 |
15.400 23.03.26 |
3'487 |