×
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 |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:22 / 14.08.26 |
156.50 | 0.64% | 1.00 | 155.50 | 158.00 | ||
|
Cembra N 17:31:22 / 14.08.26 |
85.50 | 0.29% | 0.25 | 87.00 | 86.00 | ||
|
Centiel N 17:31:22 / 14.08.26 |
6.960 | -1.97% | -0.14 | 6.900 | 6.600 | ||
|
CF Tradition I 17:31:22 / 14.08.26 |
267.50 | -0.19% | -0.50 | 263.00 | 282.50 | ||
|
Cicor N 17:31:22 / 14.08.26 |
135.00 | 2.58% | 3.40 | 133.40 | 135.40 | ||
|
Clariant N 17:31:22 / 14.08.26 |
10.960 | 2.53% | 0.27 | 10.900 | 10.900 | ||
|
Coltene N 17:31:22 / 14.08.26 |
47.75 | 0.84% | 0.40 | 47.60 | 49.50 | ||
|
Comet N 17:31:22 / 14.08.26 |
384.60 | 0.47% | 1.80 | 381.00 | 0.0000 | ||
|
Cosmo Pharma N 17:31:22 / 14.08.26 |
58.70 | -2.17% | -1.30 | 58.50 | 60.00 | ||
|
CPH N 17:31:22 / 14.08.26 |
60.00 | 0.00% | 0.00 | 59.00 | 60.00 | ||
|
Curatis Holding N 16:39:26 / 14.08.26 |
18.000 | -2.96% | -0.55 | 18.000 | 18.500 | ||
|
DKSH N 17:31:22 / 14.08.26 |
68.00 | 0.00% | 0.00 | 67.50 | 69.00 | ||
|
DocMorris N 17:38:26 / 14.08.26 |
9.625 | 0.84% | 0.08 | 9.600 | 9.850 | ||
|
dormakaba Hldg N 17:31:22 / 14.08.26 |
59.60 | 1.19% | 0.70 | 0.0000 | 59.90 | ||
|
Dottikon ES N 17:31:22 / 14.08.26 |
282.00 | -0.53% | -1.50 | 278.00 | 285.00 | ||
|
Dätwyler I 17:31:22 / 14.08.26 |
136.20 | 0.15% | 0.20 | 134.60 | 141.00 | ||
|
Edisun N 17:36:46 / 14.08.26 |
67.80 | -2.31% | -1.60 | 66.20 | 69.40 | ||
|
EFG N 17:31:22 / 14.08.26 |
17.220 | 2.14% | 0.36 | 16.960 | 17.260 | ||
|
Emmi N 17:31:22 / 14.08.26 |
868.00 | -0.46% | -4.00 | 873.00 | 873.00 | ||
|
Ems-Chemie N 17:31:22 / 14.08.26 |
798.50 | 0.57% | 4.50 | 795.00 | 799.50 | ||
|
EvoNext Hldgs N 09:31:40 / 14.08.26 |
2.000 | -2.44% | -0.05 | 0.0000 | 2.140 | ||
|
Feintool N 16:47:36 / 14.08.26 |
10.450 | 7.73% | 0.75 | 9.800 | 9.800 | ||
|
Flughafen Zürich N 17:31:24 / 14.08.26 |
230.00 | -0.61% | -1.40 | 228.40 | 235.00 | ||
|
Forbo N 17:31:22 / 14.08.26 |
953.00 | -1.14% | -11.00 | 943.00 | 958.00 | ||
|
Fundamenta Real Estate N 17:31:22 / 14.08.26 |
16.850 | 0.00% | 0.00 | 16.750 | 17.700 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Emmi N 17:31:22 / 14.08.26 |
868.00 | 18.64% | 18.48% | -1.25% | -2.69% | 4.96% | 20.39% | 1.75% |
|
DKSH N 17:31:22 / 14.08.26 |
68.00 | 18.47% | 1.04% | -1.31% | 5.43% | 8.80% | 18.67% | 0.44% |
|
UBS N 17:31:22 / 14.08.26 |
43.55 | 17.67% | 56.83% | 0.21% | 2.37% | 17.42% | 35.08% | 114.03% |
|
Sika N 17:31:22 / 14.08.26 |
190.85 | 17.56% | -11.42% | -1.62% | 20.49% | 29.83% | 0.93% | -27.26% |
|
Walliser KB N 17:31:22 / 14.08.26 |
156.50 | 16.79% | 42.27% | -2.49% | -3.69% | 0.64% | 23.23% | 38.50% |
|
Zuger KB N 17:31:22 / 14.08.26 |
10'350.00 | 16.52% | 25.00% | -0.48% | -5.48% | -0.96% | 18.97% | 32.73% |
|
The Swatch Group I 17:33:41 / 14.08.26 |
196.55 | 16.05% | 18.33% | 3.97% | -4.73% | -1.58% | 41.71% | -25.42% |
|
Orell Füssli N 17:31:22 / 14.08.26 |
138.00 | 15.48% | 79.22% | -1.78% | -7.38% | -15.08% | 30.19% | 91.14% |
|
Sonova N 17:31:22 / 14.08.26 |
240.60 | 15.11% | -19.54% | 2.12% | 17.14% | 15.01% | 6.46% | 1.32% |
|
Komax N 17:31:22 / 14.08.26 |
78.70 | 14.82% | -36.00% | 34.53% | 69.98% | 42.31% | -11.17% | -64.53% |
|
BC Jura N 13:16:43 / 14.08.26 |
77.00 | 14.71% | 39.29% | -3.75% | -3.75% | -21.43% | 25.81% | 48.57% |
|
Richemont N 17:32:39 / 14.08.26 |
192.45 | 13.69% | 41.84% | -1.53% | -0.90% | 23.56% | 46.02% | 50.12% |
|
Skan N 17:31:22 / 14.08.26 |
59.20 | 13.45% | -21.39% | 1.20% | 5.15% | 26.09% | -9.06% | -21.90% |
|
Romande Energie N 17:31:22 / 14.08.26 |
49.40 | 12.90% | 13.95% | -2.76% | -2.37% | -0.20% | 17.62% | -3.92% |
|
Novartis N 17:34:49 / 14.08.26 |
122.44 | 12.90% | 39.50% | -2.81% | -2.05% | 2.49% | 23.07% | 43.82% |
|
The Swatch Group N 17:31:22 / 14.08.26 |
38.80 | 11.58% | 19.78% | 3.88% | -5.25% | -1.65% | 37.30% | -21.77% |
|
SPI 17:40:00 / 14.08.26 |
20'310.57 | 11.48% | 31.93% | -0.97% | 0.77% | 6.61% | 21.12% | 39.59% |
|
Züblin N 17:19:31 / 14.08.26 |
50.00 | 10.87% | 55.49% | -4.94% | -3.85% | -3.10% | -23.08% | 91.73% |
|
St.Galler KB N 17:31:22 / 14.08.26 |
634.00 | 10.51% | 44.23% | -0.78% | -4.23% | 4.28% | 27.31% | 21.58% |
|
Roche PS 17:34:49 / 14.08.26 |
355.10 | 10.39% | 41.80% | -3.32% | 6.25% | 6.16% | 38.71% | 36.64% |
|
Forbo N 17:31:22 / 14.08.26 |
953.00 | 10.30% | 27.68% | 0.32% | 25.07% | 30.19% | 23.13% | -16.90% |
|
Swisscom N 17:31:22 / 14.08.26 |
639.00 | 10.25% | 25.77% | 1.59% | 0.79% | -5.89% | 10.55% | 18.69% |
|
Galderma Group N 17:34:49 / 14.08.26 |
173.00 | 10.15% | 77.41% | -4.60% | 0.29% | 9.05% | 31.06% | 0.00% |
|
Roche I 17:31:22 / 14.08.26 |
361.80 | 10.05% | 36.32% | -2.90% | 6.54% | 6.60% | 35.60% | 28.98% |
|
VP Bank N 17:31:22 / 14.08.26 |
93.00 | 9.48% | 19.38% | 0.00% | -4.02% | 9.03% | 16.54% | 4.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:22 / 14.08.26 |
156.50 | 0.64% |
156.50 17:31 |
155.50 09:40 |
168.50 05.01.26 |
135.50 12.06.26 |
228 |
|
Cembra N 17:31:22 / 14.08.26 |
85.50 | 0.29% |
85.75 09:06 |
84.50 09:54 |
105.50 21.04.26 |
84.50 14.08.26 |
84'766 |
|
Centiel N 17:31:22 / 14.08.26 |
6.960 | -1.97% |
7.120 09:01 |
6.920 11:14 |
8.920 23.06.26 |
1.452 08.01.26 |
140'121 |
|
CF Tradition I 17:31:22 / 14.08.26 |
267.50 | -0.19% |
267.50 11:36 |
266.00 10:37 |
323.00 16.07.26 |
250.00 20.03.26 |
1'407 |
|
Cicor N 17:31:22 / 14.08.26 |
135.00 | 2.58% |
135.60 13:10 |
130.60 09:10 |
170.50 25.02.26 |
110.20 03.07.26 |
13'005 |
|
Clariant N 17:31:22 / 14.08.26 |
10.960 | 2.53% |
11.040 17:15 |
10.770 10:05 |
11.040 14.08.26 |
5.881 23.03.26 |
1'380'096 |
|
Coltene N 17:31:22 / 14.08.26 |
47.75 | 0.84% |
48.05 17:13 |
47.55 09:01 |
59.00 18.02.26 |
44.25 23.03.26 |
1'010 |
|
Comet N 17:31:22 / 14.08.26 |
384.60 | 0.47% |
387.60 16:15 |
378.60 10:03 |
452.20 22.06.26 |
222.40 09.03.26 |
22'474 |
|
Cosmo Pharma N 17:31:22 / 14.08.26 |
58.70 | -2.17% |
60.60 09:10 |
58.60 16:44 |
129.40 03.02.26 |
58.00 03.08.26 |
23'254 |
|
CPH N 17:31:22 / 14.08.26 |
60.00 | 0.00% |
60.00 09:12 |
59.20 16:08 |
69.20 05.01.26 |
54.20 07.04.26 |
2'230 |
|
Curatis Holding N 16:39:26 / 14.08.26 |
18.000 | -2.96% |
18.500 12:46 |
18.000 11:17 |
27.90 11.03.26 |
11.750 05.01.26 |
3'948 |
|
DKSH N 17:31:22 / 14.08.26 |
68.00 | 0.00% |
68.40 12:17 |
67.80 10:09 |
69.70 11.08.26 |
54.80 23.03.26 |
50'301 |
|
DocMorris N 17:38:26 / 14.08.26 |
9.625 | 0.84% |
9.805 15:46 |
9.410 09:34 |
11.250 15.07.26 |
3.922 24.03.26 |
174'511 |
|
dormakaba Hldg N 17:31:22 / 14.08.26 |
59.60 | 1.19% |
59.70 15:34 |
58.90 10:44 |
65.70 08.01.26 |
47.15 23.03.26 |
29'334 |
|
Dottikon ES N 17:31:22 / 14.08.26 |
282.00 | -0.53% |
285.00 09:01 |
278.00 16:13 |
396.00 27.05.26 |
259.00 21.07.26 |
2'614 |
|
Dätwyler I 17:31:22 / 14.08.26 |
136.20 | 0.15% |
137.00 09:01 |
134.60 15:26 |
171.60 20.02.26 |
134.20 28.07.26 |
11'096 |
|
Edisun N 17:36:46 / 14.08.26 |
67.80 | -2.31% |
67.80 17:36 |
67.80 17:36 |
73.40 08.05.26 |
52.80 05.01.26 |
16 |
|
EFG N 17:31:22 / 14.08.26 |
17.220 | 2.14% |
17.260 16:55 |
16.900 09:30 |
20.70 16.01.26 |
15.800 24.07.26 |
276'061 |
|
Emmi N 17:31:22 / 14.08.26 |
868.00 | -0.46% |
872.00 09:09 |
862.00 17:15 |
910.00 17.07.26 |
707.00 05.01.26 |
1'426 |
|
Ems-Chemie N 17:31:22 / 14.08.26 |
798.50 | 0.57% |
799.50 09:33 |
790.00 09:01 |
839.50 10.08.26 |
538.50 05.01.26 |
6'645 |
|
EvoNext Hldgs N 09:31:40 / 14.08.26 |
2.000 | -2.44% |
2.100 09:19 |
2.000 09:31 |
2.740 29.06.26 |
0.7620 14.01.26 |
30 |
|
Feintool N 16:47:36 / 14.08.26 |
10.450 | 7.73% |
10.500 15:40 |
9.700 09:47 |
11.400 05.01.26 |
7.900 19.03.26 |
24'592 |
|
Flughafen Zürich N 17:31:24 / 14.08.26 |
230.00 | -0.61% |
232.80 09:09 |
228.60 17:13 |
266.60 19.02.26 |
212.80 18.05.26 |
21'060 |
|
Forbo N 17:31:22 / 14.08.26 |
953.00 | -1.14% |
971.00 09:28 |
948.00 16:21 |
979.00 13.08.26 |
669.00 23.03.26 |
1'738 |
|
Fundamenta Real Estate N 17:31:22 / 14.08.26 |
16.850 | 0.00% |
17.200 15:31 |
16.750 16:13 |
19.200 05.03.26 |
16.550 09.06.26 |
26'900 |