×
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
- 15.05.2026 - 17:40:00
- 18'681.02
- -0.02%
- -3.22
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:36 / 15.05.26 |
0.0630 | -11.27% | -0.01 | 0.0602 | 0.0738 | ||
|
Geberit N 17:30:36 / 15.05.26 |
502.60 | -0.16% | -0.80 | 0.0000 | 515.00 | ||
|
Georg Fischer N 17:30:36 / 15.05.26 |
41.76 | -0.67% | -0.28 | 41.10 | 42.12 | ||
|
Givaudan N 17:32:17 / 15.05.26 |
2'700.00 | 0.63% | 17.00 | 2'680.00 | 2'722.00 | ||
|
Glarner KB N 17:30:36 / 15.05.26 |
22.50 | -0.44% | -0.10 | 22.50 | 22.60 | ||
|
Graubündner KB N 17:30:36 / 15.05.26 |
2'100.00 | -0.94% | -20.00 | 2'080.00 | 2'120.00 | ||
|
Groupe Minoteries N 17:30:36 / 15.05.26 |
242.00 | 0.83% | 2.00 | 240.00 | 248.00 | ||
|
Gurit Hldg N 17:30:36 / 15.05.26 |
34.70 | 1.46% | 0.50 | 32.90 | 34.90 | ||
|
Helvetia Baloise N 17:30:36 / 15.05.26 |
214.80 | 1.23% | 2.60 | 216.60 | 217.00 | ||
|
HIAG N 17:30:36 / 15.05.26 |
133.80 | -0.45% | -0.60 | 133.20 | 134.20 | ||
|
Highlight I 17:35:36 / 15.05.26 |
6.300 | -1.56% | -0.10 | 5.800 | 6.400 | ||
|
Holcim N 17:30:53 / 15.05.26 |
72.40 | -5.06% | -3.86 | 0.0000 | 74.86 | ||
|
HT5 N 17:30:36 / 15.05.26 |
4.150 | 2.22% | 0.09 | 4.060 | 4.150 | ||
|
Huber+Suhner N 17:30:36 / 15.05.26 |
283.50 | -1.22% | -3.50 | 277.00 | 285.00 | ||
|
Hypo Lenzburg N 17:30:36 / 15.05.26 |
4'180.00 | 0.00% | 0.00 | 4'120.00 | 4'180.00 | ||
|
Idorsia N 17:30:36 / 15.05.26 |
4.446 | -3.01% | -0.14 | 0.0000 | 0.0000 | ||
|
Implenia N 17:30:36 / 15.05.26 |
62.30 | -0.16% | -0.10 | 62.00 | 62.90 | ||
|
INFICON HLDG N 17:31:05 / 15.05.26 |
154.20 | -0.26% | -0.40 | 0.0000 | 157.00 | ||
|
Interroll N 17:30:36 / 15.05.26 |
1'632.00 | -1.09% | -18.00 | 1'620.00 | 1'672.00 | ||
|
Intershop Hldg N 17:30:36 / 15.05.26 |
170.00 | 0.00% | 0.00 | 168.00 | 170.00 | ||
|
Investis N 17:30:36 / 15.05.26 |
149.00 | -0.33% | -0.50 | 148.00 | 150.00 | ||
|
IVF Hartmann N 17:30:36 / 15.05.26 |
133.00 | 1.14% | 1.50 | 130.00 | 133.00 | ||
|
Julius Bär N 17:30:36 / 15.05.26 |
67.78 | -0.24% | -0.16 | 64.50 | 0.0000 | ||
|
Jungfraubahn N 17:33:10 / 15.05.26 |
251.50 | -1.18% | -3.00 | 265.00 | 0.0000 | ||
|
Kardex N 17:30:36 / 15.05.26 |
271.00 | -1.63% | -4.50 | 270.00 | 274.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Investis N 17:30:36 / 15.05.26 |
149.00 | 3.46% | 33.48% | -1.65% | -6.88% | -5.40% | 18.73% | 50.40% |
|
Villars N 17:30:36 / 15.05.26 |
600.00 | 3.45% | 1.69% | 0.00% | 3.45% | 2.56% | -3.23% | -16.08% |
|
Cham Swiss Properties N 17:30:36 / 15.05.26 |
24.20 | 3.43% | 13.15% | -2.42% | -9.02% | -3.59% | 4.76% | 33.15% |
|
Intershop Hldg N 17:30:36 / 15.05.26 |
170.00 | 3.41% | 33.86% | -1.16% | -0.23% | -2.30% | 19.55% | 37.32% |
|
Warteck N 17:30:36 / 15.05.26 |
2'020.00 | 3.08% | 4.96% | 0.00% | -1.94% | 2.54% | -0.98% | 0.75% |
|
PSP N 17:30:36 / 15.05.26 |
145.90 | 2.86% | 14.51% | -3.06% | -7.60% | -7.19% | 1.74% | 47.82% |
|
Baselland KB PS 17:30:36 / 15.05.26 |
1'035.00 | 2.64% | 17.44% | 0.49% | -5.48% | -11.54% | 10.34% | 12.22% |
|
SPI 17:40:00 / 15.05.26 |
18'681.02 | 2.53% | 20.76% | 0.57% | -1.03% | -2.18% | 10.51% | 22.54% |
|
Basler KB PS 17:30:36 / 15.05.26 |
91.40 | 2.02% | 31.50% | -1.93% | -4.49% | -15.37% | 19.32% | 44.44% |
|
Allreal N 17:30:41 / 15.05.26 |
206.00 | 1.96% | 25.60% | -0.72% | -6.79% | -11.40% | 10.28% | 36.30% |
|
Kühne + Nagel N 17:30:36 / 15.05.26 |
175.05 | 1.84% | -16.07% | 1.77% | -5.71% | -2.04% | -10.00% | -33.54% |
|
Rieter N 17:30:36 / 15.05.26 |
3.175 | 1.57% | -92.96% | -3.64% | -8.10% | -7.16% | -66.28% | -71.49% |
|
BB Biotech N 17:30:36 / 15.05.26 |
44.70 | 1.56% | 28.95% | -0.11% | -4.49% | -3.77% | 52.56% | 0.55% |
|
Helvetia Baloise N 17:30:36 / 15.05.26 |
214.80 | 1.43% | 42.03% | 2.48% | -3.42% | 8.21% | 13.59% | 67.48% |
|
Dätwyler I 17:30:36 / 15.05.26 |
164.20 | 1.10% | 24.17% | -2.26% | 4.45% | -4.09% | 35.93% | -32.49% |
|
Belimo N 17:30:50 / 15.05.26 |
780.50 | 0.96% | 31.53% | 4.69% | 1.50% | -14.79% | -0.89% | 82.27% |
|
Basilea N 17:30:36 / 15.05.26 |
55.10 | 0.91% | 33.49% | 1.10% | -1.78% | 2.42% | 24.52% | 19.35% |
|
CF Tradition I 17:30:36 / 15.05.26 |
288.00 | 0.87% | 56.91% | -3.19% | 0.00% | 7.06% | 25.76% | 140.65% |
|
Sunrise N 17:30:36 / 15.05.26 |
42.32 | 0.52% | 8.44% | -7.96% | -7.31% | -11.69% | 1.73% | 0.00% |
|
Adval Tech N 17:30:36 / 15.05.26 |
39.80 | 0.51% | -49.94% | 0.51% | 16.37% | 10.56% | -27.64% | -69.15% |
|
Perrot Duval I 17:40:56 / 15.05.26 |
46.40 | 0.44% | -24.67% | 13.00% | 0.00% | 3.20% | 0.00% | -45.54% |
|
Aevis Victoria N 17:30:36 / 15.05.26 |
13.500 | 0.37% | -10.37% | -0.37% | -1.46% | -0.37% | 0.00% | -25.56% |
|
SF Urban Immo N 17:30:36 / 15.05.26 |
100.50 | 0.00% | 2.13% | 0.50% | -4.29% | -5.63% | 5.79% | 17.54% |
|
Kardex N 17:30:36 / 15.05.26 |
271.00 | -0.36% | 1.85% | -2.87% | -0.37% | 1.12% | 12.22% | 36.39% |
|
Logitech N 17:34:23 / 15.05.26 |
81.52 | -0.42% | 8.21% | -3.30% | 3.40% | 16.79% | 13.03% | 43.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:36 / 15.05.26 |
0.0630 | -11.27% |
0.0700 09:06 |
0.0630 17:30 |
0.1490 15.01.26 |
0.0630 15.05.26 |
722'388 |
|
Geberit N 17:30:36 / 15.05.26 |
502.60 | -0.16% |
508.20 12:52 |
499.00 15:46 |
659.80 24.02.26 |
499.00 15.05.26 |
112'283 |
|
Georg Fischer N 17:30:36 / 15.05.26 |
41.76 | -0.67% |
42.22 09:17 |
41.24 15:46 |
56.25 10.02.26 |
38.70 23.03.26 |
283'033 |
|
Givaudan N 17:32:17 / 15.05.26 |
2'700.00 | 0.63% |
2'710.00 09:04 |
2'671.00 09:50 |
3'237.00 12.01.26 |
2'566.00 23.03.26 |
18'926 |
|
Glarner KB N 17:30:36 / 15.05.26 |
22.50 | -0.44% |
22.80 10:04 |
22.50 15:08 |
25.90 20.04.26 |
21.10 05.01.26 |
2'509 |
|
Graubündner KB N 17:30:36 / 15.05.26 |
2'100.00 | -0.94% |
2'130.00 10:41 |
2'100.00 13:47 |
2'390.00 30.04.26 |
1'835.00 05.01.26 |
190 |
|
Groupe Minoteries N 17:30:36 / 15.05.26 |
242.00 | 0.83% |
242.00 13:20 |
240.00 09:01 |
250.00 08.05.26 |
220.00 05.01.26 |
104 |
|
Gurit Hldg N 17:30:36 / 15.05.26 |
34.70 | 1.46% |
34.90 12:56 |
33.00 09:16 |
45.90 14.04.26 |
11.360 05.01.26 |
15'980 |
|
Helvetia Baloise N 17:30:36 / 15.05.26 |
214.80 | 1.23% |
216.00 09:30 |
213.20 12:26 |
225.00 21.04.26 |
183.40 09.03.26 |
193'018 |
|
HIAG N 17:30:36 / 15.05.26 |
133.80 | -0.45% |
135.80 10:00 |
133.20 15:42 |
147.40 24.04.26 |
114.00 13.01.26 |
4'271 |
|
Highlight I 17:35:36 / 15.05.26 |
6.300 | -1.56% |
7.600 05.01.26 |
3.000 25.03.26 |
4 | ||
|
Holcim N 17:30:53 / 15.05.26 |
72.40 | -5.06% |
75.72 09:01 |
72.40 17:30 |
82.54 03.02.26 |
60.10 09.03.26 |
1'966'226 |
|
HT5 N 17:30:36 / 15.05.26 |
4.150 | 2.22% |
4.150 17:18 |
4.040 09:39 |
4.500 15.04.26 |
1.452 08.01.26 |
66'192 |
|
Huber+Suhner N 17:30:36 / 15.05.26 |
283.50 | -1.22% |
285.50 09:29 |
278.00 12:05 |
287.50 13.05.26 |
145.40 26.01.26 |
50'396 |
|
Hypo Lenzburg N 17:30:36 / 15.05.26 |
4'180.00 | 0.00% |
4'180.00 13:49 |
4'120.00 16:22 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
27 |
|
Idorsia N 17:30:36 / 15.05.26 |
4.446 | -3.01% |
4.646 10:08 |
4.414 16:52 |
4.650 05.01.26 |
2.795 16.03.26 |
1'541'914 |
|
Implenia N 17:30:36 / 15.05.26 |
62.30 | -0.16% |
63.00 09:29 |
61.90 15:33 |
83.30 08.01.26 |
60.40 05.05.26 |
15'701 |
|
INFICON HLDG N 17:31:05 / 15.05.26 |
154.20 | -0.26% |
156.40 13:01 |
147.00 09:16 |
157.40 11.05.26 |
93.00 24.03.26 |
68'439 |
|
Interroll N 17:30:36 / 15.05.26 |
1'632.00 | -1.09% |
1'676.00 09:18 |
1'618.00 16:04 |
2'375.00 15.01.26 |
1'420.00 23.03.26 |
805 |
|
Intershop Hldg N 17:30:36 / 15.05.26 |
170.00 | 0.00% |
170.00 17:30 |
168.60 11:34 |
175.20 24.02.26 |
160.20 13.01.26 |
4'992 |
|
Investis N 17:30:36 / 15.05.26 |
149.00 | -0.33% |
149.00 09:01 |
148.00 13:45 |
162.50 15.04.26 |
143.00 05.01.26 |
6'302 |
|
IVF Hartmann N 17:30:36 / 15.05.26 |
133.00 | 1.14% |
133.00 17:30 |
130.50 09:07 |
150.00 02.02.26 |
130.50 15.05.26 |
271 |
|
Julius Bär N 17:30:36 / 15.05.26 |
67.78 | -0.24% |
68.66 09:44 |
66.70 14:32 |
68.66 15.05.26 |
54.30 23.03.26 |
362'455 |
|
Jungfraubahn N 17:33:10 / 15.05.26 |
251.50 | -1.18% |
259.00 09:22 |
251.50 17:30 |
327.00 05.03.26 |
250.00 31.03.26 |
5'181 |
|
Kardex N 17:30:36 / 15.05.26 |
271.00 | -1.63% |
276.00 09:05 |
270.50 15:45 |
304.50 16.01.26 |
230.00 30.03.26 |
11'050 |