×
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
- 04.08.2026 - 10:54:00
- 20'216.86
- 0.04%
- 8.42
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 10:54:16 / 04.08.26 |
260.00 | 0.19% | 0.50 | 259.00 | 260.50 | 183 | |
|
Kardex N 10:50:42 / 04.08.26 |
245.50 | 0.41% | 1.00 | 244.00 | 245.50 | 1'223 | |
|
Klingelnberg N 10:30:55 / 04.08.26 |
11.250 | 2.27% | 0.25 | 11.150 | 11.250 | 1'580 | |
|
Komax N 10:56:14 / 04.08.26 |
54.90 | 1.10% | 0.60 | 54.50 | 54.90 | 4'583 | |
|
Kudelski I 10:55:41 / 04.08.26 |
1.220 | 0.00% | 0.00 | 1.200 | 1.220 | 5'700 | |
|
Kuros Bio N 10:49:12 / 04.08.26 |
22.60 | 0.44% | 0.10 | 22.52 | 22.60 | 25'947 | |
|
Kühne + Nagel N 10:54:53 / 04.08.26 |
201.20 | -0.69% | -1.40 | 201.20 | 201.40 | 20'019 | |
|
Landis+Gyr N 10:54:21 / 04.08.26 |
47.55 | 0.53% | 0.25 | 47.50 | 47.60 | 11'147 | |
|
Lastminute.com N 09:15:53 / 04.08.26 |
13.750 | 8.70% | 1.10 | 12.850 | 13.350 | 109 | |
|
LEM N 10:54:11 / 04.08.26 |
533.00 | 1.52% | 8.00 | 531.00 | 534.00 | 750 | |
|
Leonteq N 10:36:41 / 04.08.26 |
17.200 | 2.26% | 0.38 | 17.160 | 17.240 | 5'130 | |
|
Lindt N 10:29:12 / 04.08.26 |
94'700.00 | 0.11% | 100.00 | 94'600.00 | 95'000.00 | 18 | |
|
Lindt PS 10:41:38 / 04.08.26 |
9'305.00 | -0.16% | -15.00 | 9'285.00 | 9'310.00 | 164 | |
|
LLB N 10:49:37 / 04.08.26 |
112.80 | -0.53% | -0.60 | 112.60 | 113.00 | 3'582 | |
|
Logitech N 10:56:03 / 04.08.26 |
85.00 | -0.40% | -0.34 | 85.00 | 85.06 | 71'973 | |
|
Lonza N 10:56:17 / 04.08.26 |
560.00 | -0.04% | -0.20 | 560.00 | 560.40 | 11'085 | |
|
Luzerner KB N 10:56:09 / 04.08.26 |
111.60 | 0.72% | 0.80 | 111.20 | 111.60 | 2'035 | |
|
MCH N 10:16:06 / 04.08.26 |
6.120 | 0.00% | 0.00 | 6.080 | 6.120 | 200 | |
|
Medacta N 10:46:36 / 04.08.26 |
132.60 | 0.30% | 0.40 | 132.40 | 133.00 | 4'684 | |
|
Medartis N 10:17:09 / 04.08.26 |
88.60 | -0.56% | -0.50 | 88.00 | 89.00 | 50 | |
|
medmix N 10:36:15 / 04.08.26 |
9.050 | 1.00% | 0.09 | 9.030 | 9.070 | 10'762 | |
|
Meier Tobler N 10:55:41 / 04.08.26 |
33.90 | 0.74% | 0.25 | 33.75 | 33.95 | 1'055 | |
|
Metall Zug N 10:08:31 / 04.08.26 |
790.00 | -0.63% | -5.00 | 789.00 | 791.00 | 25 | |
|
Mikron N 10:55:59 / 04.08.26 |
17.100 | -0.58% | -0.10 | 17.100 | 17.150 | 35 | |
|
Mobilezone N 10:49:38 / 04.08.26 |
14.140 | -0.28% | -0.04 | 14.100 | 14.160 | 7'264 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allreal N 10:38:32 / 04.08.26 |
211.00 | 3.19% | 27.11% | -1.86% | -1.17% | 0.72% | 12.59% | 33.57% |
|
Intershop Hldg N 10:43:48 / 04.08.26 |
169.40 | 3.04% | 33.39% | -3.75% | -1.40% | -0.94% | 10.72% | 43.32% |
|
Hypo Lenzburg N 10:00:00 / 04.08.26 |
4'160.00 | 2.97% | 2.97% | -0.48% | 0.48% | -0.48% | 1.46% | -3.70% |
|
Sulzer N 10:48:53 / 04.08.26 |
153.00 | 2.65% | 15.50% | 0.46% | 10.71% | 5.74% | -2.17% | 78.74% |
|
Nestlé N 10:56:28 / 04.08.26 |
80.21 | 2.58% | 7.87% | -2.66% | -5.77% | 3.74% | 11.43% | -23.34% |
|
Zurich Insurance N 10:56:26 / 04.08.26 |
609.80 | 2.26% | 14.22% | -2.02% | -0.59% | 12.72% | 7.36% | 48.86% |
|
Swiss Re N 10:55:47 / 04.08.26 |
135.15 | 2.15% | 3.43% | -0.63% | 1.73% | 12.81% | -9.69% | 52.30% |
|
ARYZTA N 10:36:13 / 04.08.26 |
52.70 | 2.04% | -17.03% | -1.68% | -5.39% | -7.54% | -31.38% | -9.19% |
|
PSP N 10:53:02 / 04.08.26 |
145.10 | 1.11% | 12.57% | -0.75% | 1.75% | -2.22% | 4.31% | 43.52% |
|
Medartis N 10:17:09 / 04.08.26 |
88.60 | 1.02% | 57.42% | 0.23% | -1.66% | 18.93% | 7.39% | 11.38% |
|
SF Urban Immo N 08:56:48 / 04.08.26 |
101.50 | 1.00% | 3.15% | 0.00% | 2.53% | 1.50% | 4.00% | 14.69% |
|
Adecco N 10:56:03 / 04.08.26 |
23.44 | 0.87% | 4.29% | -2.33% | 39.36% | 28.09% | -3.38% | -37.18% |
|
V-Zug N 09:50:42 / 04.08.26 |
42.15 | 0.59% | -13.54% | -2.99% | 2.93% | 8.08% | -16.37% | -38.12% |
|
Sunrise N 10:54:39 / 04.08.26 |
42.40 | 0.28% | 8.19% | -1.53% | 6.53% | -1.62% | -5.10% | 0.00% |
|
Villars N 09:07:29 / 04.08.26 |
580.00 | 0.00% | -1.69% | 0.00% | 0.87% | -3.33% | -6.45% | -17.14% |
|
Warteck N 10:28:00 / 04.08.26 |
1'950.00 | -0.26% | 1.57% | -0.51% | -0.51% | -3.47% | -1.76% | -2.51% |
|
Zug Estates N 08:59:46 / 04.08.26 |
2'210.00 | -0.45% | 8.29% | 2.30% | 3.26% | -1.33% | 4.23% | 37.04% |
|
Klingelnberg N 10:30:55 / 04.08.26 |
11.250 | -0.45% | -16.98% | 4.17% | 5.14% | 7.66% | -12.11% | -40.22% |
|
SoftwareOne N 10:56:35 / 04.08.26 |
9.120 | -0.55% | 47.54% | 1.79% | 7.42% | 15.81% | 42.50% | -50.50% |
|
Thurgauer KB N 10:50:35 / 04.08.26 |
163.00 | -0.61% | 27.56% | -5.51% | -10.93% | -9.94% | 4.49% | 32.79% |
|
CF Tradition I 08:59:49 / 04.08.26 |
282.50 | -0.70% | 54.47% | -7.32% | -8.65% | -4.52% | 21.28% | 139.50% |
|
Molecular N 10:17:24 / 04.08.26 |
3.320 | -0.74% | -17.24% | 5.40% | 2.79% | 5.73% | 11.97% | -38.35% |
|
Kudelski I 10:55:41 / 04.08.26 |
1.220 | -0.81% | -7.92% | 0.00% | -2.79% | 0.83% | -21.04% | -29.89% |
|
Georg Fischer N 10:56:25 / 04.08.26 |
52.95 | -1.40% | -23.02% | 0.76% | 18.19% | 24.53% | -15.95% | -9.19% |
|
Metall Zug N 10:08:31 / 04.08.26 |
790.00 | -2.57% | -29.65% | 1.67% | 6.61% | 13.02% | -20.20% | -49.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 10:54:16 / 04.08.26 |
260.00 | 0.19% |
260.50 10:08 |
259.50 09:01 |
327.00 05.03.26 |
245.00 23.06.26 |
183 |
|
Kardex N 10:50:42 / 04.08.26 |
245.50 | 0.41% |
248.50 09:08 |
245.50 09:44 |
304.50 16.01.26 |
202.00 08.06.26 |
1'223 |
|
Klingelnberg N 10:30:55 / 04.08.26 |
11.250 | 2.27% |
11.250 09:36 |
11.000 09:25 |
13.900 03.06.26 |
9.900 17.07.26 |
1'580 |
|
Komax N 10:56:14 / 04.08.26 |
54.90 | 1.10% |
55.90 09:38 |
54.50 10:54 |
76.40 10.02.26 |
40.30 26.06.26 |
4'583 |
|
Kudelski I 10:55:41 / 04.08.26 |
1.220 | 0.00% |
1.220 10:55 |
1.200 09:00 |
1.370 15.04.26 |
1.110 03.03.26 |
5'700 |
|
Kuros Bio N 10:49:12 / 04.08.26 |
22.60 | 0.44% |
22.98 09:01 |
22.40 09:31 |
30.30 10.03.26 |
17.690 23.06.26 |
25'947 |
|
Kühne + Nagel N 10:54:53 / 04.08.26 |
201.20 | -0.69% |
202.80 09:09 |
200.90 10:18 |
213.70 17.07.26 |
161.65 23.03.26 |
20'019 |
|
Landis+Gyr N 10:54:21 / 04.08.26 |
47.55 | 0.53% |
48.00 09:22 |
47.50 09:00 |
56.70 17.04.26 |
40.75 08.07.26 |
11'147 |
|
Lastminute.com N 09:15:53 / 04.08.26 |
13.750 | 8.70% |
13.750 09:15 |
13.750 09:15 |
16.000 12.02.26 |
10.850 27.03.26 |
109 |
|
LEM N 10:54:11 / 04.08.26 |
533.00 | 1.52% |
539.00 10:46 |
525.00 09:00 |
539.00 04.08.26 |
254.50 17.03.26 |
750 |
|
Leonteq N 10:36:41 / 04.08.26 |
17.200 | 2.26% |
17.200 10:36 |
16.620 09:00 |
18.840 29.07.26 |
10.200 24.02.26 |
5'130 |
|
Lindt N 10:29:12 / 04.08.26 |
94'700.00 | 0.11% |
94'900.00 10:28 |
94'000.00 09:05 |
130'400.00 24.02.26 |
91'900.00 18.06.26 |
18 |
|
Lindt PS 10:41:38 / 04.08.26 |
9'305.00 | -0.16% |
9'310.00 10:06 |
9'210.00 09:00 |
13'010.00 24.02.26 |
8'965.00 18.06.26 |
164 |
|
LLB N 10:49:37 / 04.08.26 |
112.80 | -0.53% |
114.20 09:26 |
112.60 10:25 |
116.60 15.07.26 |
83.50 05.01.26 |
3'582 |
|
Logitech N 10:56:03 / 04.08.26 |
85.00 | -0.40% |
85.92 10:07 |
84.88 10:54 |
102.80 02.06.26 |
65.00 28.01.26 |
71'973 |
|
Lonza N 10:56:17 / 04.08.26 |
560.00 | -0.04% |
566.60 09:12 |
559.40 10:52 |
591.00 10.07.26 |
454.60 23.03.26 |
11'085 |
|
Luzerner KB N 10:56:09 / 04.08.26 |
111.60 | 0.72% |
111.60 09:19 |
110.40 09:03 |
115.80 23.07.26 |
91.50 09.01.26 |
2'035 |
|
MCH N 10:16:06 / 04.08.26 |
6.120 | 0.00% |
6.120 10:16 |
6.120 10:16 |
6.260 08.07.26 |
3.490 23.03.26 |
200 |
|
Medacta N 10:46:36 / 04.08.26 |
132.60 | 0.30% |
133.60 10:40 |
131.40 09:08 |
177.20 23.01.26 |
128.20 21.07.26 |
4'684 |
|
Medartis N 10:17:09 / 04.08.26 |
88.60 | -0.56% |
89.50 09:16 |
88.30 09:15 |
97.50 23.01.26 |
70.60 24.06.26 |
50 |
|
medmix N 10:36:15 / 04.08.26 |
9.050 | 1.00% |
9.130 09:33 |
8.970 09:00 |
12.360 26.01.26 |
7.610 23.07.26 |
10'762 |
|
Meier Tobler N 10:55:41 / 04.08.26 |
33.90 | 0.74% |
34.15 09:10 |
33.80 09:08 |
41.85 11.02.26 |
29.95 29.05.26 |
1'055 |
|
Metall Zug N 10:08:31 / 04.08.26 |
790.00 | -0.63% |
795.00 10:06 |
790.00 10:06 |
868.00 09.01.26 |
680.00 23.03.26 |
25 |
|
Mikron N 10:55:59 / 04.08.26 |
17.100 | -0.58% |
17.150 09:00 |
17.100 10:55 |
21.30 09.01.26 |
15.400 23.03.26 |
35 |
|
Mobilezone N 10:49:38 / 04.08.26 |
14.140 | -0.28% |
14.240 09:00 |
14.060 09:35 |
15.860 17.03.26 |
13.200 05.01.26 |
7'264 |