×
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
- 25.09.2026 - 11:00:00
- 19'870.77
- 0.83%
- 164.32
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 11:01:37 / 25.09.26 |
230.00 | 0.66% | 1.50 | 229.50 | 230.00 | 1'199 | |
|
Kardex N 11:00:09 / 25.09.26 |
232.50 | 1.31% | 3.00 | 232.50 | 233.00 | 918 | |
|
Klingelnberg N 10:10:33 / 25.09.26 |
10.600 | 2.91% | 0.30 | 10.650 | 10.700 | 93 | |
|
Komax N 11:01:20 / 25.09.26 |
75.00 | 1.21% | 0.90 | 74.90 | 75.20 | 2'043 | |
|
Kudelski I 10:34:56 / 25.09.26 |
1.270 | 1.60% | 0.02 | 1.250 | 1.270 | 2'970 | |
|
Kuros Bio N 11:02:00 / 25.09.26 |
17.310 | 0.76% | 0.13 | 17.220 | 17.310 | 29'657 | |
|
Kühne + Nagel N 11:02:31 / 25.09.26 |
224.50 | -1.58% | -3.60 | 224.50 | 224.60 | 15'625 | |
|
Landis+Gyr N 10:53:06 / 25.09.26 |
48.60 | 1.67% | 0.80 | 48.50 | 48.65 | 9'649 | |
|
Lastminute.com N 10:56:25 / 25.09.26 |
9.340 | 0.43% | 0.04 | 9.220 | 9.360 | 4'004 | |
|
LEM N 10:59:37 / 25.09.26 |
660.00 | 4.27% | 27.00 | 655.00 | 660.00 | 822 | |
|
Leonteq N 10:53:20 / 25.09.26 |
20.25 | -0.49% | -0.10 | 20.25 | 20.30 | 852 | |
|
Lindt N 10:59:18 / 25.09.26 |
89'400.00 | 0.22% | 200.00 | 89'200.00 | 89'500.00 | 28 | |
|
Lindt PS 10:59:29 / 25.09.26 |
8'595.00 | 0.12% | 10.00 | 8'595.00 | 8'605.00 | 245 | |
|
LLB N 11:00:01 / 25.09.26 |
117.40 | 0.69% | 0.80 | 117.20 | 117.60 | 4'272 | |
|
Logitech N 11:01:44 / 25.09.26 |
82.90 | 0.34% | 0.28 | 82.88 | 82.92 | 58'760 | |
|
Lonza N 11:02:03 / 25.09.26 |
564.40 | -0.98% | -5.60 | 564.20 | 564.60 | 10'742 | |
|
Luzerner KB N 10:56:15 / 25.09.26 |
122.00 | 1.16% | 1.40 | 121.80 | 122.00 | 4'695 | |
|
Matador S Pr Eq I 10:44:48 / 25.09.26 |
3.880 | 4.86% | 0.18 | 3.700 | 3.880 | 12 | |
|
MCH N 09:05:13 / 25.09.26 |
6.540 | 0.00% | 0.00 | 6.500 | 6.580 | 26 | |
|
Medacta N 10:56:36 / 25.09.26 |
112.60 | 0.00% | 0.00 | 112.40 | 112.80 | 3'856 | |
|
Medartis N 09:30:19 / 25.09.26 |
85.10 | 1.19% | 1.00 | 84.70 | 85.30 | 62 | |
|
medmix N 10:31:13 / 25.09.26 |
10.000 | 1.73% | 0.17 | 9.980 | 10.040 | 25'059 | |
|
Meier Tobler N 10:43:37 / 25.09.26 |
34.85 | 2.65% | 0.90 | 34.75 | 35.00 | 1'432 | |
|
Metall Zug N 09:49:04 / 25.09.26 |
859.00 | -0.69% | -6.00 | 858.00 | 865.00 | 14 | |
|
Mikron N 10:50:36 / 25.09.26 |
16.250 | 0.93% | 0.15 | 16.200 | 16.300 | 174 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Helvetia Baloise N 10:59:26 / 25.09.26 |
214.00 | 1.82% | 42.57% | -3.34% | -0.37% | 1.04% | 9.86% | 63.34% |
|
TX Group N 10:56:52 / 25.09.26 |
169.40 | 1.70% | -7.81% | 3.67% | 2.17% | 29.31% | -13.13% | 84.99% |
|
Kudelski I 10:34:56 / 25.09.26 |
1.270 | 1.63% | -5.66% | -2.68% | -5.22% | -0.78% | -6.62% | -26.47% |
|
Valiant N 11:01:48 / 25.09.26 |
154.60 | 1.59% | 45.27% | 1.31% | 4.04% | -4.92% | 22.31% | 61.47% |
|
SF Urban Immo N 09:08:39 / 25.09.26 |
102.00 | 1.49% | 3.66% | 0.99% | 0.49% | 3.24% | 6.25% | 18.60% |
|
Swiss Prime Site N 11:02:40 / 25.09.26 |
125.80 | 1.38% | 26.42% | 0.00% | -0.94% | -4.62% | 14.89% | 47.72% |
|
Vaudoise Assur. N 10:55:42 / 25.09.26 |
744.00 | 1.37% | 49.39% | -1.20% | -3.00% | -7.58% | 21.57% | 68.88% |
|
Logitech N 11:01:44 / 25.09.26 |
82.90 | 1.32% | 10.10% | -0.19% | 3.78% | 7.13% | -3.98% | 28.97% |
|
Groupe Minoteries N 05:55:01 / 25.09.26 |
224.00 | 0.88% | -16.67% | 0.88% | 0.00% | -2.54% | 0.88% | -16.06% |
|
Villars N 09:25:16 / 25.09.26 |
585.00 | 0.86% | -0.85% | -0.85% | -3.31% | -2.50% | -3.31% | -13.97% |
|
Zug Estates N 10:59:18 / 25.09.26 |
2'290.00 | 0.45% | 9.27% | 7.51% | 3.15% | 7.51% | 9.05% | 40.88% |
|
Molecular N 11:00:45 / 25.09.26 |
3.410 | 0.44% | -16.26% | -1.45% | -6.06% | 7.23% | 22.00% | -15.00% |
|
Galderma Group N 11:02:36 / 25.09.26 |
165.10 | 0.09% | 61.22% | 4.39% | -3.42% | -8.05% | 21.94% | 0.00% |
|
Investis N 09:43:59 / 25.09.26 |
144.50 | 0.00% | 29.02% | 0.35% | 0.35% | -5.56% | 12.89% | 53.40% |
|
Siegfried Hldg N 11:00:08 / 25.09.26 |
71.70 | -0.09% | -24.09% | -1.98% | -3.30% | -0.14% | -7.84% | -2.96% |
|
Carlo Gavazzi N 10:41:33 / 25.09.26 |
160.00 | -0.31% | -11.99% | -1.84% | 0.00% | 10.34% | 0.95% | -52.50% |
|
Richemont N 11:01:42 / 25.09.26 |
172.70 | -0.84% | 23.71% | 2.28% | -11.23% | -6.24% | 15.79% | 45.75% |
|
Cham Swiss Properties N 10:46:44 / 25.09.26 |
23.00 | -0.86% | 8.45% | 0.00% | -2.54% | -4.56% | -2.13% | 29.41% |
|
V-Zug N 10:21:35 / 25.09.26 |
41.80 | -0.95% | -14.87% | -1.18% | -0.48% | 2.58% | -0.48% | -32.58% |
|
Nestlé N 11:02:15 / 25.09.26 |
77.55 | -1.02% | 4.09% | 1.68% | -1.36% | -8.28% | 9.01% | -27.09% |
|
Warteck N 10:41:17 / 25.09.26 |
1'925.00 | -1.28% | 0.52% | -1.28% | -0.26% | -1.53% | -0.26% | 3.77% |
|
Swiss Life N 11:00:50 / 25.09.26 |
913.00 | -1.48% | 29.10% | -1.21% | -0.91% | 0.95% | 8.33% | 57.52% |
|
Intershop Hldg N 10:57:33 / 25.09.26 |
161.40 | -2.68% | 25.98% | 0.50% | 0.00% | -8.19% | 4.13% | 30.93% |
|
Thurgauer KB N 10:41:39 / 25.09.26 |
160.00 | -3.37% | 24.02% | -1.23% | -1.54% | -13.51% | 0.63% | 28.05% |
|
Fundamenta Real Estate N 10:01:53 / 25.09.26 |
16.950 | -3.70% | 0.67% | 0.30% | -1.74% | -2.87% | -4.17% | 2.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 11:01:37 / 25.09.26 |
230.00 | 0.66% |
230.00 09:26 |
228.00 09:55 |
327.00 05.03.26 |
220.00 21.09.26 |
1'199 |
|
Kardex N 11:00:09 / 25.09.26 |
232.50 | 1.31% |
233.50 10:59 |
230.50 09:27 |
304.50 16.01.26 |
202.00 08.06.26 |
918 |
|
Klingelnberg N 10:10:33 / 25.09.26 |
10.600 | 2.91% |
10.600 10:10 |
10.400 10:10 |
13.900 03.06.26 |
9.900 17.07.26 |
93 |
|
Komax N 11:01:20 / 25.09.26 |
75.00 | 1.21% |
76.10 09:30 |
74.80 09:54 |
83.50 17.08.26 |
40.30 26.06.26 |
2'043 |
|
Kudelski I 10:34:56 / 25.09.26 |
1.270 | 1.60% |
1.270 09:01 |
1.250 09:51 |
1.370 15.04.26 |
1.110 03.03.26 |
2'970 |
|
Kuros Bio N 11:02:00 / 25.09.26 |
17.310 | 0.76% |
17.410 09:07 |
17.010 09:18 |
30.30 10.03.26 |
16.460 18.09.26 |
29'657 |
|
Kühne + Nagel N 11:02:31 / 25.09.26 |
224.50 | -1.58% |
228.60 09:07 |
224.30 10:56 |
232.80 24.09.26 |
161.65 23.03.26 |
15'625 |
|
Landis+Gyr N 10:53:06 / 25.09.26 |
48.60 | 1.67% |
48.75 10:32 |
48.35 09:06 |
56.70 17.04.26 |
40.75 08.07.26 |
9'649 |
|
Lastminute.com N 10:56:25 / 25.09.26 |
9.340 | 0.43% |
9.360 10:17 |
9.300 09:01 |
16.000 12.02.26 |
9.300 24.09.26 |
4'004 |
|
LEM N 10:59:37 / 25.09.26 |
660.00 | 4.27% |
660.00 10:41 |
640.00 09:01 |
664.00 24.09.26 |
254.50 17.03.26 |
822 |
|
Leonteq N 10:53:20 / 25.09.26 |
20.25 | -0.49% |
20.35 09:02 |
20.00 09:01 |
22.30 25.08.26 |
10.200 24.02.26 |
852 |
|
Lindt N 10:59:18 / 25.09.26 |
89'400.00 | 0.22% |
89'500.00 09:30 |
88'700.00 09:17 |
130'400.00 24.02.26 |
86'000.00 07.09.26 |
28 |
|
Lindt PS 10:59:29 / 25.09.26 |
8'595.00 | 0.12% |
8'610.00 09:10 |
8'540.00 09:17 |
13'010.00 24.02.26 |
8'255.00 07.09.26 |
245 |
|
LLB N 11:00:01 / 25.09.26 |
117.40 | 0.69% |
118.20 09:07 |
116.80 09:58 |
119.00 02.09.26 |
83.50 05.01.26 |
4'272 |
|
Logitech N 11:01:44 / 25.09.26 |
82.90 | 0.34% |
83.20 09:17 |
82.38 09:40 |
102.80 02.06.26 |
65.00 28.01.26 |
58'760 |
|
Lonza N 11:02:03 / 25.09.26 |
564.40 | -0.98% |
573.00 09:17 |
564.20 11:01 |
597.80 25.08.26 |
454.60 23.03.26 |
10'742 |
|
Luzerner KB N 10:56:15 / 25.09.26 |
122.00 | 1.16% |
122.20 10:34 |
120.80 09:01 |
122.20 25.09.26 |
91.50 09.01.26 |
4'695 |
|
Matador S Pr Eq I 10:44:48 / 25.09.26 |
3.880 | 4.86% |
3.880 10:44 |
3.880 10:44 |
4.300 17.06.26 |
3.400 21.08.26 |
12 |
|
MCH N 09:05:13 / 25.09.26 |
6.540 | 0.00% |
6.540 09:05 |
6.500 09:01 |
6.680 21.09.26 |
3.490 23.03.26 |
26 |
|
Medacta N 10:56:36 / 25.09.26 |
112.60 | 0.00% |
113.20 09:01 |
111.60 09:45 |
177.20 23.01.26 |
107.40 16.09.26 |
3'856 |
|
Medartis N 09:30:19 / 25.09.26 |
85.10 | 1.19% |
87.00 09:16 |
84.80 09:30 |
97.50 23.01.26 |
70.60 24.06.26 |
62 |
|
medmix N 10:31:13 / 25.09.26 |
10.000 | 1.73% |
10.060 09:27 |
9.880 09:01 |
12.360 26.01.26 |
7.610 23.07.26 |
25'059 |
|
Meier Tobler N 10:43:37 / 25.09.26 |
34.85 | 2.65% |
34.85 10:43 |
34.00 09:38 |
41.85 11.02.26 |
29.95 29.05.26 |
1'432 |
|
Metall Zug N 09:49:04 / 25.09.26 |
859.00 | -0.69% |
865.00 09:01 |
859.00 09:07 |
885.00 28.08.26 |
680.00 23.03.26 |
14 |
|
Mikron N 10:50:36 / 25.09.26 |
16.250 | 0.93% |
16.350 09:01 |
16.250 09:01 |
21.30 09.01.26 |
15.400 23.03.26 |
174 |