×
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
- 09.11.2026 - 15:06:00
- 20'964.38
- 0.64%
- 132.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 15:05:00 / 09.11.26 |
268.00 | 1.13% | 3.00 | 267.50 | 268.50 | 1'253 | |
|
Kardex N 15:06:07 / 09.11.26 |
256.50 | 3.22% | 8.00 | 256.00 | 257.00 | 4'371 | |
|
Klingelnberg N 14:54:11 / 09.11.26 |
10.250 | -1.91% | -0.20 | 10.150 | 10.350 | 380 | |
|
Komax N 14:43:18 / 09.11.26 |
73.50 | -0.14% | -0.10 | 73.00 | 73.40 | 2'408 | |
|
Kudelski I 12:16:24 / 09.11.26 |
1.360 | 0.00% | 0.00 | 1.360 | 1.385 | 19'738 | |
|
Kuros Bio N 15:03:18 / 09.11.26 |
19.990 | 2.30% | 0.45 | 19.980 | 20.02 | 46'551 | |
|
Kühne + Nagel N 15:06:26 / 09.11.26 |
231.50 | -1.70% | -4.00 | 231.50 | 231.60 | 43'980 | |
|
Landis+Gyr N 14:14:05 / 09.11.26 |
56.40 | -0.88% | -0.50 | 56.20 | 56.60 | 14'217 | |
|
Lastminute.com N 15:02:06 / 09.11.26 |
9.740 | 1.25% | 0.12 | 9.620 | 9.740 | 62 | |
|
LEM N 15:06:16 / 09.11.26 |
569.00 | 3.45% | 19.00 | 565.00 | 568.00 | 599 | |
|
Leonteq N 14:51:25 / 09.11.26 |
19.820 | 0.20% | 0.04 | 19.740 | 19.880 | 3'163 | |
|
Lindt N 15:01:02 / 09.11.26 |
90'700.00 | 1.68% | 1'500.00 | 90'300.00 | 90'900.00 | 60 | |
|
Lindt PS 15:04:21 / 09.11.26 |
8'790.00 | 1.80% | 155.00 | 8'775.00 | 8'785.00 | 744 | |
|
LLB N 15:04:37 / 09.11.26 |
118.40 | 0.85% | 1.00 | 118.40 | 118.80 | 1'281 | |
|
Logitech N 15:06:18 / 09.11.26 |
79.14 | 0.28% | 0.22 | 79.10 | 79.14 | 190'509 | |
|
Lonza N 15:05:16 / 09.11.26 |
662.80 | -0.09% | -0.60 | 662.20 | 662.40 | 39'477 | |
|
Luzerner KB N 14:51:31 / 09.11.26 |
130.20 | 0.62% | 0.80 | 130.00 | 130.40 | 6'144 | |
|
Matador S Pr Eq I 05:55:01 / 09.11.26 |
3.300 | -13.16% | -0.50 | 3.300 | 3.840 | ||
|
MCH N 11:18:34 / 09.11.26 |
6.580 | 2.81% | 0.18 | 6.540 | 6.620 | 350 | |
|
Medacta N 15:00:00 / 09.11.26 |
109.20 | 2.63% | 2.80 | 108.80 | 109.20 | 42'353 | |
|
Medartis N 14:56:03 / 09.11.26 |
107.80 | -1.64% | -1.80 | 107.60 | 108.20 | 6'835 | |
|
medmix N 14:58:03 / 09.11.26 |
10.580 | -0.38% | -0.04 | 10.540 | 10.600 | 17'087 | |
|
Meier Tobler N 15:05:01 / 09.11.26 |
45.15 | 0.00% | 0.00 | 45.15 | 45.20 | 90'981 | |
|
Metall Zug N 14:43:39 / 09.11.26 |
829.00 | -0.72% | -6.00 | 829.00 | 833.00 | 75 | |
|
Mikron N 14:55:20 / 09.11.26 |
15.000 | -3.85% | -0.60 | 14.950 | 15.050 | 7'899 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cicor N 14:58:47 / 09.11.26 |
147.20 | 4.25% | 120.67% | 8.88% | 6.98% | 8.55% | -20.65% | 204.37% |
|
Sunrise N 15:01:38 / 09.11.26 |
43.92 | 3.96% | 12.16% | -0.50% | 9.75% | 4.97% | 2.19% | 0.00% |
|
Hypo Lenzburg N 14:49:27 / 09.11.26 |
4'180.00 | 3.47% | 3.47% | -0.48% | -0.48% | -0.48% | 4.50% | 2.45% |
|
Accelleron N 15:05:54 / 09.11.26 |
66.80 | 3.09% | 35.87% | 2.06% | -5.72% | -15.76% | 6.03% | 184.53% |
|
SF Urban Immo N 14:41:54 / 09.11.26 |
102.50 | 2.99% | 5.18% | -2.38% | 0.99% | 1.99% | 4.59% | 18.29% |
|
Villars N 05:55:00 / 09.11.26 |
580.00 | 2.59% | 0.85% | 0.00% | 0.00% | -1.65% | 0.00% | -7.94% |
|
Schindler PS 15:05:32 / 09.11.26 |
307.60 | 2.41% | 22.36% | 0.39% | 16.87% | 19.78% | 8.69% | 63.50% |
|
Metall Zug N 14:43:39 / 09.11.26 |
829.00 | 2.33% | -26.11% | 2.98% | -3.49% | 0.24% | 11.42% | -38.38% |
|
Plazza N 08:04:37 / 09.11.26 |
422.00 | 2.17% | 25.07% | -0.70% | 0.24% | -1.17% | 6.00% | 39.47% |
|
Vaudoise Assur. N 14:28:38 / 09.11.26 |
736.00 | 1.92% | 50.20% | 0.41% | 2.65% | -5.15% | 14.64% | 73.77% |
|
The Swatch Group N 14:47:15 / 09.11.26 |
34.95 | 1.86% | 9.35% | -0.43% | 2.64% | -6.55% | 4.02% | -23.03% |
|
Avolta N 15:00:22 / 09.11.26 |
48.92 | 1.53% | 31.70% | 2.00% | 14.51% | 1.49% | 14.14% | 51.12% |
|
Investis N 10:53:06 / 09.11.26 |
144.00 | 0.35% | 29.46% | -0.69% | -0.35% | -3.68% | 9.92% | 53.93% |
|
Warteck N 14:47:02 / 09.11.26 |
1'930.00 | 0.26% | 2.09% | -1.28% | 0.78% | 0.52% | -0.52% | 1.30% |
|
Valiant N 15:03:22 / 09.11.26 |
150.60 | 0.13% | 43.18% | 4.44% | 1.21% | 3.29% | 9.13% | 57.34% |
|
Forbo N 14:50:21 / 09.11.26 |
877.00 | 0.00% | 15.76% | -3.63% | -2.88% | -6.00% | 25.64% | -13.64% |
|
Temenos N 15:05:37 / 09.11.26 |
78.30 | -0.57% | 23.48% | 3.03% | 11.86% | 4.75% | 5.53% | 19.31% |
|
Cham Swiss Properties N 14:06:29 / 09.11.26 |
23.00 | -0.86% | 8.45% | -1.71% | 0.44% | -4.17% | -0.86% | 35.09% |
|
Richemont N 15:06:20 / 09.11.26 |
170.00 | -1.39% | 23.02% | 1.83% | -0.96% | -8.80% | 7.53% | 52.29% |
|
Novavest N 14:18:33 / 09.11.26 |
37.70 | -1.70% | 14.97% | 1.34% | 0.27% | -2.33% | -1.96% | 11.50% |
|
Zug Estates N 14:41:58 / 09.11.26 |
2'190.00 | -1.79% | 6.83% | -0.90% | -1.79% | 2.82% | 3.30% | 46.00% |
|
Adecco N 15:05:31 / 09.11.26 |
22.56 | -1.90% | 1.43% | -4.24% | 3.11% | -2.67% | -9.76% | -43.37% |
|
EPIC Suisse N 14:46:46 / 09.11.26 |
85.00 | -2.07% | 5.19% | 0.95% | 1.19% | 0.95% | 1.92% | 33.13% |
|
Phoenix Mecano N 14:23:51 / 09.11.26 |
450.00 | -2.47% | 2.35% | 3.45% | 2.27% | 3.93% | 2.74% | 19.18% |
|
Fundamenta Real Estate N 12:09:08 / 09.11.26 |
17.050 | -2.56% | 1.86% | 1.19% | 0.89% | 2.10% | -2.29% | 0.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 15:05:00 / 09.11.26 |
268.00 | 1.13% |
269.00 12:17 |
263.50 09:02 |
327.00 05.03.26 |
220.00 21.09.26 |
1'253 |
|
Kardex N 15:06:07 / 09.11.26 |
256.50 | 3.22% |
259.00 14:07 |
250.50 09:34 |
304.50 16.01.26 |
202.00 08.06.26 |
4'371 |
|
Klingelnberg N 14:54:11 / 09.11.26 |
10.250 | -1.91% |
10.550 09:27 |
10.150 13:58 |
13.900 03.06.26 |
9.860 14.10.26 |
380 |
|
Komax N 14:43:18 / 09.11.26 |
73.50 | -0.14% |
73.80 09:00 |
72.00 09:32 |
86.80 14.10.26 |
40.30 26.06.26 |
2'408 |
|
Kudelski I 12:16:24 / 09.11.26 |
1.360 | 0.00% |
1.400 09:00 |
1.360 09:31 |
1.400 26.10.26 |
1.110 03.03.26 |
19'738 |
|
Kuros Bio N 15:03:18 / 09.11.26 |
19.990 | 2.30% |
20.28 13:00 |
19.560 09:00 |
30.30 10.03.26 |
16.460 18.09.26 |
46'551 |
|
Kühne + Nagel N 15:06:26 / 09.11.26 |
231.50 | -1.70% |
235.80 09:23 |
231.50 15:00 |
245.20 05.11.26 |
161.65 23.03.26 |
43'980 |
|
Landis+Gyr N 14:14:05 / 09.11.26 |
56.40 | -0.88% |
57.00 09:21 |
55.90 11:25 |
61.20 04.11.26 |
40.75 08.07.26 |
14'217 |
|
Lastminute.com N 15:02:06 / 09.11.26 |
9.740 | 1.25% |
9.740 12:42 |
9.500 09:00 |
16.000 12.02.26 |
8.880 13.10.26 |
62 |
|
LEM N 15:06:16 / 09.11.26 |
569.00 | 3.45% |
570.00 09:16 |
552.00 09:25 |
715.00 06.10.26 |
254.50 17.03.26 |
599 |
|
Leonteq N 14:51:25 / 09.11.26 |
19.820 | 0.20% |
20.00 09:00 |
19.700 12:59 |
22.30 25.08.26 |
10.200 24.02.26 |
3'163 |
|
Lindt N 15:01:02 / 09.11.26 |
90'700.00 | 1.68% |
91'000.00 14:18 |
89'000.00 09:00 |
130'400.00 24.02.26 |
77'500.00 05.10.26 |
60 |
|
Lindt PS 15:04:21 / 09.11.26 |
8'790.00 | 1.80% |
8'810.00 14:14 |
8'615.00 09:00 |
13'010.00 24.02.26 |
7'420.00 05.10.26 |
744 |
|
LLB N 15:04:37 / 09.11.26 |
118.40 | 0.85% |
119.00 11:25 |
116.80 09:00 |
119.20 05.11.26 |
83.50 05.01.26 |
1'281 |
|
Logitech N 15:06:18 / 09.11.26 |
79.14 | 0.28% |
79.30 14:57 |
77.66 09:30 |
102.80 02.06.26 |
65.00 28.01.26 |
190'509 |
|
Lonza N 15:05:16 / 09.11.26 |
662.80 | -0.09% |
672.20 10:22 |
652.40 14:50 |
674.00 05.11.26 |
454.60 23.03.26 |
39'477 |
|
Luzerner KB N 14:51:31 / 09.11.26 |
130.20 | 0.62% |
131.80 10:01 |
129.40 14:06 |
133.40 05.11.26 |
91.50 09.01.26 |
6'144 |
|
Matador S Pr Eq I 05:55:01 / 09.11.26 |
3.300 | -13.16% |
4.300 17.06.26 |
3.100 28.10.26 |
1'077 | ||
|
MCH N 11:18:34 / 09.11.26 |
6.580 | 2.81% |
6.580 11:18 |
6.440 09:28 |
6.960 29.09.26 |
3.490 23.03.26 |
350 |
|
Medacta N 15:00:00 / 09.11.26 |
109.20 | 2.63% |
110.40 12:11 |
106.60 09:08 |
177.20 23.01.26 |
104.80 06.11.26 |
42'353 |
|
Medartis N 14:56:03 / 09.11.26 |
107.80 | -1.64% |
110.20 09:02 |
107.40 09:34 |
111.00 05.11.26 |
70.60 24.06.26 |
6'835 |
|
medmix N 14:58:03 / 09.11.26 |
10.580 | -0.38% |
10.720 09:47 |
10.520 11:07 |
12.360 26.01.26 |
7.610 23.07.26 |
17'087 |
|
Meier Tobler N 15:05:01 / 09.11.26 |
45.15 | 0.00% |
45.20 09:00 |
45.15 09:04 |
45.45 04.11.26 |
29.95 29.05.26 |
90'981 |
|
Metall Zug N 14:43:39 / 09.11.26 |
829.00 | -0.72% |
837.00 10:21 |
829.00 14:43 |
888.00 30.09.26 |
680.00 23.03.26 |
75 |
|
Mikron N 14:55:20 / 09.11.26 |
15.000 | -3.85% |
15.550 09:00 |
14.950 13:57 |
21.30 09.01.26 |
14.800 30.10.26 |
7'899 |