×
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 |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 17:34:55 / 14.08.26 |
139.45 | 1.01% | 1.40 | 0.0000 | 139.00 | ||
|
Swisscom N 17:31:22 / 14.08.26 |
639.00 | 0.71% | 4.50 | 0.0000 | 639.50 | ||
|
Swissquote Grp Rg 17:34:24 / 14.08.26 |
37.54 | 2.01% | 0.74 | 0.0000 | 37.80 | ||
|
Tecan N 17:31:22 / 14.08.26 |
195.80 | 0.41% | 0.80 | 192.00 | 199.20 | ||
|
Temenos N 17:33:53 / 14.08.26 |
74.60 | 1.84% | 1.35 | 71.00 | 75.15 | ||
|
The Swatch Group I 17:33:41 / 14.08.26 |
196.55 | 0.67% | 1.30 | 190.00 | 196.90 | ||
|
The Swatch Group N 17:31:22 / 14.08.26 |
38.80 | 0.91% | 0.35 | 38.95 | 38.95 | ||
|
Thurgauer KB N 17:31:22 / 14.08.26 |
165.00 | -0.90% | -1.50 | 161.00 | 174.50 | ||
|
Titlisbahnen N 17:31:22 / 14.08.26 |
51.20 | 1.19% | 0.60 | 48.50 | 52.00 | ||
|
TX Group N 17:31:22 / 14.08.26 |
155.40 | 2.64% | 4.00 | 157.00 | |||
|
UBS N 17:31:22 / 14.08.26 |
43.55 | 0.14% | 0.06 | 0.0000 | 0.0000 | ||
|
Valiant N 17:31:22 / 14.08.26 |
146.00 | -0.54% | -0.80 | 145.20 | 148.00 | ||
|
Varia US Prop N 17:31:22 / 14.08.26 |
13.600 | 2.26% | 0.30 | 13.600 | 13.700 | ||
|
VAT N 17:31:22 / 14.08.26 |
645.40 | -1.01% | -6.60 | 640.00 | 640.00 | ||
|
Vaudoise Assur. N 17:31:22 / 14.08.26 |
781.00 | 0.26% | 2.00 | 772.00 | 785.00 | ||
|
Villars N 12:38:07 / 14.08.26 |
605.00 | 4.31% | 25.00 | 585.00 | 605.00 | ||
|
Vontobel N 17:31:22 / 14.08.26 |
89.80 | 0.34% | 0.30 | 88.80 | 89.50 | ||
|
VP Bank N 17:31:22 / 14.08.26 |
93.00 | 0.65% | 0.60 | 90.60 | 95.00 | ||
|
VZ Holding N 17:31:22 / 14.08.26 |
175.40 | 7.74% | 12.60 | 177.00 | 177.00 | ||
|
Walliser KB N 17:31:22 / 14.08.26 |
156.50 | 0.00% | 0.00 | 156.00 | 158.00 | ||
|
Warteck N 17:31:22 / 14.08.26 |
1'920.00 | -0.26% | -5.00 | 1'915.00 | 1'925.00 | ||
|
Xlife Sciences N 17:36:42 / 14.08.26 |
16.300 | 5.84% | 0.90 | 15.350 | 16.100 | ||
|
Ypsomed I 17:31:22 / 14.08.26 |
413.40 | 0.78% | 3.20 | 408.00 | 414.80 | ||
|
Zehnder N 17:31:22 / 14.08.26 |
73.30 | 1.10% | 0.80 | 71.40 | 74.00 | ||
|
Zug Estates N 17:31:22 / 14.08.26 |
2'140.00 | 0.00% | 0.00 | 2'110.00 | 2'250.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Implenia N 17:31:22 / 14.08.26 |
64.30 | -17.12% | 106.51% | 3.21% | -4.17% | 8.61% | 10.86% | 52.59% |
|
Lindt N 17:31:22 / 14.08.26 |
95'800.00 | -17.18% | -3.60% | -1.14% | -2.74% | -0.62% | -16.98% | -7.84% |
|
SMGH N 17:31:22 / 14.08.26 |
31.25 | -17.19% | 0.00% | 7.39% | 17.70% | 10.82% | 0.00% | 0.00% |
|
Galenica N 17:31:22 / 14.08.26 |
81.10 | -17.25% | 8.74% | -1.34% | -9.03% | -2.76% | -2.99% | 20.40% |
|
Bucher N 17:31:22 / 14.08.26 |
306.00 | -17.64% | -6.90% | -2.70% | -5.85% | -2.39% | -22.73% | -18.28% |
|
Lindt PS 17:31:22 / 14.08.26 |
9'400.00 | -18.16% | -5.81% | -1.93% | -2.39% | -0.32% | -18.54% | -10.01% |
|
Mikron N 17:31:22 / 14.08.26 |
17.000 | -18.38% | 15.63% | 0.89% | 5.59% | 3.98% | -8.11% | 26.14% |
|
Dottikon ES N 17:31:22 / 14.08.26 |
282.00 | -18.65% | 28.28% | -0.35% | 5.82% | -22.31% | -5.84% | 21.94% |
|
medmix N 17:31:22 / 14.08.26 |
9.170 | -18.68% | 3.86% | 0.22% | 10.08% | 3.73% | -14.46% | -62.07% |
|
Peach Property N 17:33:39 / 14.08.26 |
5.000 | -20.51% | -44.44% | -0.40% | 10.74% | 0.00% | -25.60% | -31.88% |
|
Arbonia N 17:31:22 / 14.08.26 |
4.085 | -21.39% | -43.55% | -0.49% | 10.70% | 2.13% | -21.29% | -33.63% |
|
Highlight I 14:20:29 / 14.08.26 |
5.800 | -21.43% | -24.66% | 8.91% | -3.33% | 0.00% | -12.70% | -53.63% |
|
BKW N 17:31:22 / 14.08.26 |
131.00 | -22.21% | -12.78% | -0.46% | -4.03% | -11.61% | -26.73% | -16.88% |
|
Swissquote Grp Rg 17:34:24 / 14.08.26 |
37.54 | -24.44% | 5.75% | -12.66% | -6.71% | -8.08% | -28.50% | 99.78% |
|
Autoneum N 17:31:22 / 14.08.26 |
128.20 | -24.46% | 5.85% | 0.16% | 19.59% | 10.52% | -14.30% | -8.02% |
|
Partners N 17:31:22 / 14.08.26 |
727.40 | -26.30% | -41.14% | -0.68% | 6.25% | -15.30% | -34.23% | -24.33% |
|
Addex N 17:31:22 / 14.08.26 |
0.0392 | -27.08% | -29.37% | -5.31% | -2.00% | -16.95% | -27.68% | -56.93% |
|
Bellevue N 17:31:22 / 14.08.26 |
7.240 | -27.33% | -34.76% | -2.69% | -1.36% | -2.43% | -9.27% | -71.16% |
|
Interroll N 17:31:22 / 14.08.26 |
1'554.00 | -30.09% | -22.87% | 8.67% | 17.55% | -3.12% | -33.73% | -43.35% |
|
Varia US Prop N 17:31:22 / 14.08.26 |
13.600 | -31.79% | -54.14% | 7.94% | 5.43% | 7.09% | -30.96% | -65.63% |
|
Xlife Sciences N 17:36:42 / 14.08.26 |
16.300 | -37.65% | -39.37% | -1.21% | -5.51% | -23.11% | -23.47% | -60.91% |
|
Cosmo Pharma N 17:31:22 / 14.08.26 |
58.70 | -42.97% | -5.81% | -4.86% | -7.41% | -24.84% | 5.77% | 34.38% |
|
GAM N 17:31:22 / 14.08.26 |
0.0796 | -45.39% | -8.78% | -3.86% | 26.35% | 17.40% | -20.40% | -78.48% |
|
Newron Pharma N 17:31:22 / 14.08.26 |
12.420 | -45.74% | 44.58% | 1.64% | 7.25% | -11.54% | 77.18% | 115.67% |
|
Bystronic N 17:31:22 / 14.08.26 |
141.20 | -47.85% | -54.58% | 1.88% | 1.88% | -27.59% | -62.04% | -77.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 17:34:55 / 14.08.26 |
139.45 | 1.01% |
139.80 09:10 |
138.60 09:01 |
139.80 14.08.26 |
114.05 02.06.26 |
499'868 |
|
Swisscom N 17:31:22 / 14.08.26 |
639.00 | 0.71% |
639.00 17:08 |
633.00 10:07 |
727.00 10.03.26 |
570.50 05.01.26 |
35'812 |
|
Swissquote Grp Rg 17:34:24 / 14.08.26 |
37.54 | 2.01% |
38.10 09:05 |
37.24 11:41 |
50.90 06.01.26 |
36.20 23.03.26 |
1'044'546 |
|
Tecan N 17:31:22 / 14.08.26 |
195.80 | 0.41% |
199.70 12:59 |
194.90 17:19 |
202.00 10.08.26 |
110.60 23.03.26 |
38'707 |
|
Temenos N 17:33:53 / 14.08.26 |
74.60 | 1.84% |
77.00 15:29 |
74.50 09:01 |
87.00 15.01.26 |
59.20 23.07.26 |
260'912 |
|
The Swatch Group I 17:33:41 / 14.08.26 |
196.55 | 0.67% |
196.55 17:31 |
194.20 10:09 |
223.10 02.06.26 |
161.00 19.03.26 |
48'844 |
|
The Swatch Group N 17:31:22 / 14.08.26 |
38.80 | 0.91% |
38.80 17:31 |
38.20 10:03 |
43.90 02.06.26 |
32.50 29.01.26 |
35'556 |
|
Thurgauer KB N 17:31:22 / 14.08.26 |
165.00 | -0.90% |
166.50 09:01 |
164.50 15:04 |
194.00 10.04.26 |
154.50 07.08.26 |
1'051 |
|
Titlisbahnen N 17:31:22 / 14.08.26 |
51.20 | 1.19% |
51.20 15:56 |
50.80 09:01 |
62.00 26.01.26 |
47.20 18.03.26 |
349 |
|
TX Group N 17:31:22 / 14.08.26 |
155.40 | 2.64% |
156.20 17:18 |
150.80 09:01 |
176.20 15.01.26 |
119.80 13.05.26 |
4'122 |
|
UBS N 17:31:22 / 14.08.26 |
43.55 | 0.14% |
43.73 12:07 |
43.36 10:06 |
44.44 15.07.26 |
28.25 23.03.26 |
1'768'119 |
|
Valiant N 17:31:22 / 14.08.26 |
146.00 | -0.54% |
147.20 09:19 |
144.40 13:25 |
184.40 28.04.26 |
144.40 14.08.26 |
17'685 |
|
Varia US Prop N 17:31:22 / 14.08.26 |
13.600 | 2.26% |
13.700 15:31 |
13.400 09:01 |
22.20 08.01.26 |
12.350 13.04.26 |
1'282 |
|
VAT N 17:31:22 / 14.08.26 |
645.40 | -1.01% |
650.80 15:48 |
641.00 09:34 |
727.20 01.07.26 |
401.00 05.01.26 |
43'335 |
|
Vaudoise Assur. N 17:31:22 / 14.08.26 |
781.00 | 0.26% |
787.00 15:58 |
780.00 10:49 |
850.00 22.04.26 |
701.00 14.01.26 |
721 |
|
Villars N 12:38:07 / 14.08.26 |
605.00 | 4.31% |
605.00 10:40 |
600.00 10:38 |
620.00 05.03.26 |
560.00 06.02.26 |
6 |
|
Vontobel N 17:31:22 / 14.08.26 |
89.80 | 0.34% |
90.30 10:28 |
89.50 17:15 |
90.30 14.08.26 |
62.80 23.03.26 |
64'149 |
|
VP Bank N 17:31:22 / 14.08.26 |
93.00 | 0.65% |
93.00 17:31 |
91.30 10:36 |
97.30 17.07.26 |
81.60 23.03.26 |
2'540 |
|
VZ Holding N 17:31:22 / 14.08.26 |
175.40 | 7.74% |
179.00 11:02 |
165.80 09:01 |
179.00 14.08.26 |
139.40 02.03.26 |
49'218 |
|
Walliser KB N 17:31:22 / 14.08.26 |
156.50 | 0.00% |
158.00 12:23 |
156.00 10:23 |
163.50 20.07.26 |
132.50 05.01.26 |
532 |
|
Warteck N 17:31:22 / 14.08.26 |
1'920.00 | -0.26% |
1'930.00 10:15 |
1'915.00 16:12 |
2'090.00 02.03.26 |
1'895.00 07.08.26 |
57 |
|
Xlife Sciences N 17:36:42 / 14.08.26 |
16.300 | 5.84% |
16.300 17:36 |
15.350 09:36 |
26.80 05.01.26 |
15.100 13.08.26 |
2'002 |
|
Ypsomed I 17:31:22 / 14.08.26 |
413.40 | 0.78% |
416.40 09:06 |
411.00 16:07 |
416.40 14.08.26 |
260.50 02.03.26 |
8'564 |
|
Zehnder N 17:31:22 / 14.08.26 |
73.30 | 1.10% |
73.80 12:29 |
72.40 09:09 |
91.30 16.02.26 |
59.80 08.07.26 |
22'553 |
|
Zug Estates N 17:31:22 / 14.08.26 |
2'140.00 | 0.00% |
2'160.00 10:09 |
2'120.00 16:46 |
2'520.00 06.03.26 |
2'060.00 11.06.26 |
53 |