×
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
- 02.10.2026 - 17:35:52
- 19'397.24
- 0.34%
- 66.03
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:36 / 02.10.26 |
72.64 | 1.99% | 1.42 | 72.20 | 73.60 | ||
|
Jungfraubahn N 17:30:36 / 02.10.26 |
229.00 | 1.33% | 3.00 | 235.00 | 235.00 | ||
|
Kardex N 17:30:36 / 02.10.26 |
240.50 | 1.91% | 4.50 | 0.0000 | 245.00 | ||
|
Klingelnberg N 17:30:36 / 02.10.26 |
10.450 | -0.48% | -0.05 | 10.100 | 11.150 | ||
|
Komax N 17:30:36 / 02.10.26 |
78.80 | 2.20% | 1.70 | 75.10 | 79.20 | ||
|
Kudelski I 17:30:36 / 02.10.26 |
1.225 | -3.54% | -0.05 | 1.210 | 1.300 | ||
|
Kuros Bio N 17:30:36 / 02.10.26 |
18.630 | -1.17% | -0.22 | 19.520 | 19.200 | ||
|
Kühne + Nagel N 17:30:36 / 02.10.26 |
224.50 | 1.81% | 4.00 | 220.00 | 0.0000 | ||
|
Landis+Gyr N 17:30:36 / 02.10.26 |
50.10 | 0.50% | 0.25 | 49.45 | 50.80 | ||
|
Lastminute.com N 17:30:36 / 02.10.26 |
9.240 | -0.65% | -0.06 | 9.200 | 9.900 | ||
|
LEM N 17:30:36 / 02.10.26 |
693.00 | 4.05% | 27.00 | 670.00 | 695.00 | ||
|
Leonteq N 17:32:15 / 02.10.26 |
20.00 | -2.91% | -0.60 | 19.700 | 20.90 | ||
|
Lindt N 17:30:36 / 02.10.26 |
79'000.00 | -1.37% | -1'100.00 | 79'000.00 | 79'700.00 | ||
|
Lindt PS 17:30:36 / 02.10.26 |
7'540.00 | -1.11% | -85.00 | 7'500.00 | 0.0000 | ||
|
LLB N 17:30:36 / 02.10.26 |
111.20 | -0.18% | -0.20 | 110.00 | 115.00 | ||
|
Logitech N 17:38:33 / 02.10.26 |
86.40 | 1.24% | 1.06 | 83.30 | 87.00 | ||
|
Lonza N 17:33:30 / 02.10.26 |
565.60 | 0.89% | 5.00 | 561.00 | 0.0000 | ||
|
Luzerner KB N 17:30:36 / 02.10.26 |
120.60 | 1.01% | 1.20 | 118.00 | 121.40 | ||
|
Matador S Pr Eq I 17:30:36 / 02.10.26 |
3.840 | 4.92% | 0.18 | 3.200 | 3.860 | ||
|
MCH N 17:30:36 / 02.10.26 |
6.620 | -2.36% | -0.16 | 6.500 | 6.960 | ||
|
Medacta N 17:30:36 / 02.10.26 |
113.40 | -0.18% | -0.20 | 119.40 | 119.40 | ||
|
Medartis N 17:30:36 / 02.10.26 |
82.10 | 0.12% | 0.10 | 82.00 | 85.80 | ||
|
medmix N 17:30:36 / 02.10.26 |
9.890 | 0.61% | 0.06 | 9.850 | 10.020 | ||
|
Meier Tobler N 17:30:36 / 02.10.26 |
34.30 | -0.87% | -0.30 | 0.0000 | 35.10 | ||
|
Metall Zug N 17:30:36 / 02.10.26 |
875.00 | 0.81% | 7.00 | 840.00 | 888.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SF Urban Immo N 17:30:36 / 02.10.26 |
101.50 | 1.49% | 3.66% | -0.98% | 0.50% | 0.50% | 4.64% | 14.61% |
|
Belimo N 17:30:36 / 02.10.26 |
807.00 | 1.47% | 32.19% | -0.98% | -3.87% | -1.71% | -0.25% | 81.85% |
|
Richemont N 17:34:41 / 02.10.26 |
172.85 | 0.58% | 25.49% | 0.85% | -6.79% | -5.13% | 11.09% | 54.51% |
|
Villars N 14:24:25 / 02.10.26 |
580.00 | 0.00% | -1.69% | -0.85% | 0.00% | 0.87% | -4.13% | -16.55% |
|
Novavest N 17:30:36 / 02.10.26 |
38.40 | -0.14% | 16.79% | -2.78% | -2.54% | -1.54% | 2.17% | 13.27% |
|
Vaudoise Assur. N 17:30:36 / 02.10.26 |
723.00 | -0.41% | 46.76% | -2.56% | -5.49% | -10.52% | 15.68% | 64.40% |
|
Zug Estates N 17:30:36 / 02.10.26 |
2'230.00 | -0.45% | 8.29% | -1.76% | 3.72% | 4.21% | 4.21% | 39.18% |
|
Valiant N 17:35:41 / 02.10.26 |
150.40 | -0.79% | 41.86% | -2.59% | -1.96% | -6.23% | 16.05% | 57.85% |
|
Galderma Group N 17:30:57 / 02.10.26 |
160.55 | -0.80% | 59.78% | -1.50% | 1.20% | -7.12% | 14.68% | 0.00% |
|
Groupe Minoteries N 17:30:36 / 02.10.26 |
224.00 | -0.88% | -18.12% | -2.61% | -0.88% | -8.94% | -0.88% | -21.53% |
|
Warteck N 17:30:36 / 02.10.26 |
1'915.00 | -1.03% | 0.78% | -1.03% | -0.52% | -1.54% | -1.03% | 0.00% |
|
Investis N 17:30:36 / 02.10.26 |
143.00 | -1.04% | 27.68% | -0.69% | -1.38% | -7.14% | 10.85% | 53.76% |
|
PSP N 17:30:36 / 02.10.26 |
141.40 | -1.11% | 10.09% | -3.55% | -2.95% | -1.26% | 4.20% | 31.15% |
|
Molecular N 17:30:36 / 02.10.26 |
3.330 | -1.33% | -17.73% | 3.42% | -4.58% | 3.10% | 13.27% | -13.36% |
|
Straumann N 17:30:36 / 02.10.26 |
89.80 | -2.05% | -19.88% | -7.88% | -4.41% | -14.64% | 1.19% | -21.89% |
|
SoftwareOne N 17:30:36 / 02.10.26 |
8.770 | -2.10% | 45.25% | 0.40% | -9.63% | 3.24% | 4.97% | -51.18% |
|
Helvetia Baloise N 17:30:36 / 02.10.26 |
205.00 | -2.20% | 36.95% | -4.12% | -4.21% | -4.21% | 6.22% | 59.35% |
|
V-Zug N 17:30:36 / 02.10.26 |
41.20 | -2.37% | -16.09% | -0.72% | -1.90% | 1.48% | -8.04% | -34.81% |
|
Schlatter N 17:30:36 / 02.10.26 |
19.900 | -2.91% | -7.41% | 7.57% | 13.71% | 10.56% | -0.50% | -5.54% |
|
Cham Swiss Properties N 17:30:36 / 02.10.26 |
22.60 | -3.00% | 6.10% | -2.16% | -3.83% | -2.16% | -5.44% | 32.94% |
|
Landis+Gyr N 17:30:36 / 02.10.26 |
50.10 | -3.02% | -13.30% | 3.41% | 9.63% | 21.60% | -20.73% | -24.81% |
|
Swiss Prime Site N 17:30:36 / 02.10.26 |
119.10 | -3.17% | 20.75% | -4.34% | -5.18% | -8.03% | 8.08% | 42.11% |
|
Swiss Life N 17:33:31 / 02.10.26 |
891.00 | -3.62% | 26.30% | -2.71% | -5.05% | -4.54% | 4.55% | 54.58% |
|
dormakaba Hldg N 17:30:36 / 02.10.26 |
62.00 | -4.04% | -4.04% | 1.14% | -8.28% | 16.10% | -13.29% | 37.03% |
|
EPIC Suisse N 17:30:36 / 02.10.26 |
83.40 | -4.14% | 2.96% | 0.24% | -0.48% | -2.80% | 0.97% | 31.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:36 / 02.10.26 |
72.64 | 1.99% |
73.68 09:32 |
71.38 09:03 |
78.22 30.09.26 |
54.30 23.03.26 |
791'270 |
|
Jungfraubahn N 17:30:36 / 02.10.26 |
229.00 | 1.33% |
230.50 15:43 |
225.50 09:35 |
327.00 05.03.26 |
220.00 21.09.26 |
8'293 |
|
Kardex N 17:30:36 / 02.10.26 |
240.50 | 1.91% |
242.00 10:11 |
238.00 09:29 |
304.50 16.01.26 |
202.00 08.06.26 |
7'625 |
|
Klingelnberg N 17:30:36 / 02.10.26 |
10.450 | -0.48% |
10.450 13:45 |
10.350 13:44 |
13.900 03.06.26 |
9.900 17.07.26 |
480 |
|
Komax N 17:30:36 / 02.10.26 |
78.80 | 2.20% |
79.40 13:54 |
76.50 09:01 |
83.50 17.08.26 |
40.30 26.06.26 |
6'401 |
|
Kudelski I 17:30:36 / 02.10.26 |
1.225 | -3.54% |
1.270 09:01 |
1.210 17:14 |
1.370 15.04.26 |
1.110 03.03.26 |
53'080 |
|
Kuros Bio N 17:30:36 / 02.10.26 |
18.630 | -1.17% |
19.620 09:05 |
18.420 17:10 |
30.30 10.03.26 |
16.460 18.09.26 |
210'873 |
|
Kühne + Nagel N 17:30:36 / 02.10.26 |
224.50 | 1.81% |
224.60 16:03 |
219.70 09:39 |
232.80 24.09.26 |
161.65 23.03.26 |
113'941 |
|
Landis+Gyr N 17:30:36 / 02.10.26 |
50.10 | 0.50% |
50.60 09:09 |
49.75 09:01 |
56.70 17.04.26 |
40.75 08.07.26 |
52'937 |
|
Lastminute.com N 17:30:36 / 02.10.26 |
9.240 | -0.65% |
9.540 14:42 |
9.240 17:30 |
16.000 12.02.26 |
9.200 25.09.26 |
5'158 |
|
LEM N 17:30:36 / 02.10.26 |
693.00 | 4.05% |
697.00 16:05 |
668.00 09:01 |
697.00 02.10.26 |
254.50 17.03.26 |
2'563 |
|
Leonteq N 17:32:15 / 02.10.26 |
20.00 | -2.91% |
20.60 09:01 |
19.780 17:14 |
22.30 25.08.26 |
10.200 24.02.26 |
24'230 |
|
Lindt N 17:30:36 / 02.10.26 |
79'000.00 | -1.37% |
80'400.00 11:06 |
78'700.00 15:34 |
130'400.00 24.02.26 |
78'700.00 02.10.26 |
280 |
|
Lindt PS 17:30:36 / 02.10.26 |
7'540.00 | -1.11% |
7'665.00 10:51 |
7'475.00 15:19 |
13'010.00 24.02.26 |
7'475.00 02.10.26 |
4'614 |
|
LLB N 17:30:36 / 02.10.26 |
111.20 | -0.18% |
112.00 10:22 |
110.20 15:26 |
119.00 02.09.26 |
83.50 05.01.26 |
14'953 |
|
Logitech N 17:38:33 / 02.10.26 |
86.40 | 1.24% |
87.42 16:02 |
85.10 09:27 |
102.80 02.06.26 |
65.00 28.01.26 |
367'459 |
|
Lonza N 17:33:30 / 02.10.26 |
565.60 | 0.89% |
570.20 10:48 |
554.40 09:03 |
597.80 25.08.26 |
454.60 23.03.26 |
89'718 |
|
Luzerner KB N 17:30:36 / 02.10.26 |
120.60 | 1.01% |
120.80 11:12 |
118.00 15:22 |
124.60 28.09.26 |
91.50 09.01.26 |
13'565 |
|
Matador S Pr Eq I 17:30:36 / 02.10.26 |
3.840 | 4.92% |
3.840 17:30 |
3.840 17:30 |
4.300 17.06.26 |
3.400 21.08.26 |
4'363 |
|
MCH N 17:30:36 / 02.10.26 |
6.620 | -2.36% |
6.880 10:33 |
6.620 17:30 |
6.960 29.09.26 |
3.490 23.03.26 |
2'315 |
|
Medacta N 17:30:36 / 02.10.26 |
113.40 | -0.18% |
114.40 16:48 |
112.40 14:21 |
177.20 23.01.26 |
107.40 16.09.26 |
21'228 |
|
Medartis N 17:30:36 / 02.10.26 |
82.10 | 0.12% |
83.20 15:29 |
81.20 09:01 |
97.50 23.01.26 |
70.60 24.06.26 |
3'639 |
|
medmix N 17:30:36 / 02.10.26 |
9.890 | 0.61% |
9.960 15:39 |
9.760 09:40 |
12.360 26.01.26 |
7.610 23.07.26 |
35'474 |
|
Meier Tobler N 17:30:36 / 02.10.26 |
34.30 | -0.87% |
34.70 10:04 |
34.25 12:13 |
41.85 11.02.26 |
29.95 29.05.26 |
3'715 |
|
Metall Zug N 17:30:36 / 02.10.26 |
875.00 | 0.81% |
884.00 09:37 |
870.00 16:35 |
888.00 30.09.26 |
680.00 23.03.26 |
67 |