×
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
- 20.02.2026 - 14:39:00
- 19'010.83
- -0.05%
- -9.36
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 14:35:44 / 20.02.26 |
96.30 | 3.60% | 3.35 | 96.10 | 96.30 | 31'796 | |
|
CF Tradition I 14:31:10 / 20.02.26 |
269.00 | 0.00% | 0.00 | 268.00 | 270.00 | 665 | |
|
Cicor N 14:30:27 / 20.02.26 |
164.00 | 0.61% | 1.00 | 163.00 | 164.50 | 5'865 | |
|
Clariant N 14:39:28 / 20.02.26 |
7.990 | 1.01% | 0.08 | 7.975 | 7.990 | 66'984 | |
|
Coltene N 14:37:33 / 20.02.26 |
58.10 | 0.17% | 0.10 | 57.80 | 58.10 | 1'362 | |
|
Comet N 14:36:27 / 20.02.26 |
295.80 | -1.60% | -4.80 | 295.80 | 297.20 | 5'985 | |
|
Cosmo Pharma N 14:38:08 / 20.02.26 |
118.60 | -1.66% | -2.00 | 118.40 | 119.00 | 8'180 | |
|
CPH N 10:52:44 / 20.02.26 |
64.60 | -0.62% | -0.40 | 64.20 | 64.60 | 447 | |
|
Curatis Holding N 10:56:50 / 20.02.26 |
17.000 | -1.73% | -0.30 | 17.000 | 17.800 | 161 | |
|
DKSH N 14:34:23 / 20.02.26 |
63.40 | -0.16% | -0.10 | 63.30 | 63.40 | 24'713 | |
|
DocMorris N 14:24:41 / 20.02.26 |
5.420 | 0.65% | 0.04 | 5.395 | 5.420 | 74'778 | |
|
dormakaba Hldg N 14:35:10 / 20.02.26 |
61.70 | 1.65% | 1.00 | 61.50 | 61.70 | 9'747 | |
|
Dottikon ES N 13:12:52 / 20.02.26 |
343.00 | 0.00% | 0.00 | 342.00 | 343.50 | 725 | |
|
Dätwyler I 14:32:52 / 20.02.26 |
169.00 | -0.82% | -1.40 | 168.20 | 169.00 | 5'100 | |
|
Edisun N 11:50:31 / 20.02.26 |
64.80 | 0.00% | 0.00 | 63.80 | 64.80 | 41 | |
|
EFG N 14:22:43 / 20.02.26 |
19.140 | 0.53% | 0.10 | 19.120 | 19.160 | 81'462 | |
|
Emmi N 14:39:46 / 20.02.26 |
811.00 | 0.75% | 6.00 | 811.00 | 813.00 | 1'127 | |
|
Ems-Chemie N 14:39:08 / 20.02.26 |
628.00 | 0.48% | 3.00 | 628.00 | 629.00 | 1'097 | |
|
EvoNext Hldgs N 12:40:09 / 20.02.26 |
0.9160 | -1.29% | -0.01 | 0.9160 | 0.9560 | 11'525 | |
|
Feintool N 08:15:03 / 20.02.26 |
9.800 | 0.00% | 0.00 | 9.800 | 9.980 | ||
|
Flughafen Zürich N 14:39:51 / 20.02.26 |
261.00 | -0.15% | -0.40 | 261.00 | 261.60 | 4'366 | |
|
Forbo N 14:20:11 / 20.02.26 |
915.00 | -1.40% | -13.00 | 913.00 | 919.00 | 334 | |
|
Fundamenta Real Estate N 14:22:14 / 20.02.26 |
18.750 | -0.27% | -0.05 | 18.750 | 18.900 | 446 | |
|
Galderma Group N 14:36:45 / 20.02.26 |
153.60 | -0.65% | -1.00 | 153.60 | 153.80 | 31'442 | |
|
Galenica N 14:32:39 / 20.02.26 |
102.30 | -0.49% | -0.50 | 102.10 | 102.30 | 10'355 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allreal N 14:13:29 / 20.02.26 |
230.50 | 11.27% | 37.08% | 0.00% | 5.49% | 14.11% | 33.08% | 46.07% |
|
The Swatch Group N 14:31:54 / 20.02.26 |
38.64 | 11.20% | 19.38% | -0.41% | 14.86% | 16.60% | 13.15% | -36.92% |
|
Valiant N 14:23:25 / 20.02.26 |
167.60 | 11.13% | 58.90% | 4.10% | 5.41% | 19.71% | 47.02% | 64.19% |
|
DKSH N 14:34:23 / 20.02.26 |
63.40 | 10.63% | -5.65% | 4.45% | 10.65% | 13.01% | -11.94% | -19.47% |
|
Clariant N 14:39:28 / 20.02.26 |
7.990 | 10.47% | -17.89% | -4.37% | 8.93% | 9.75% | -24.13% | -44.50% |
|
Bachem N-B- 14:39:48 / 20.02.26 |
65.35 | 10.35% | 14.16% | 1.71% | -6.51% | 26.04% | 10.86% | -23.98% |
|
Avolta N 14:37:17 / 20.02.26 |
51.95 | 10.31% | 43.09% | 7.38% | 7.78% | 17.75% | 27.64% | 25.73% |
|
Lindt PS 14:40:19 / 20.02.26 |
12'690.00 | 10.27% | 26.91% | 4.70% | 16.32% | 7.36% | 14.32% | 23.60% |
|
PSP N 14:30:00 / 20.02.26 |
156.90 | 10.03% | 22.50% | -1.57% | 5.94% | 10.34% | 15.37% | 38.75% |
|
Luzerner KB N 14:19:35 / 20.02.26 |
102.40 | 10.03% | 59.62% | 3.85% | 5.35% | 17.16% | 45.87% | 23.91% |
|
Lindt N 14:00:45 / 20.02.26 |
127'600.00 | 9.97% | 28.00% | 3.91% | 12.32% | 6.69% | 19.70% | 22.84% |
|
St.Galler KB N 14:27:17 / 20.02.26 |
625.00 | 9.63% | 43.09% | 2.97% | 4.17% | 15.31% | 31.72% | 29.34% |
|
BVZ N 13:26:52 / 20.02.26 |
1'350.00 | 9.60% | 53.07% | -2.88% | 0.75% | 25.00% | 43.62% | 77.92% |
|
Emmi N 14:39:46 / 20.02.26 |
811.00 | 9.52% | 9.38% | 0.37% | 8.86% | 11.86% | -2.29% | -6.94% |
|
Glarner KB N 13:55:11 / 20.02.26 |
23.00 | 9.00% | 9.52% | 1.77% | 7.48% | 7.48% | 1.77% | -10.85% |
|
Burkhalter N 14:38:00 / 20.02.26 |
153.20 | 8.99% | 67.91% | 0.66% | 8.19% | 10.06% | 49.03% | 78.92% |
|
Investis N 14:27:50 / 20.02.26 |
157.00 | 8.65% | 40.18% | 3.29% | 1.62% | 14.18% | 42.73% | 60.86% |
|
Zug Estates N 12:07:10 / 20.02.26 |
2'400.00 | 8.52% | 18.05% | -3.23% | 8.11% | 13.21% | 14.83% | 41.11% |
|
Vontobel N 14:35:00 / 20.02.26 |
69.70 | 8.40% | 9.59% | 1.31% | 2.20% | 14.83% | 5.13% | 19.97% |
|
ams-OSRAM I 14:38:06 / 20.02.26 |
8.315 | 8.34% | 43.28% | -2.46% | -1.42% | -1.77% | -17.71% | -78.29% |
|
HIAG N 14:30:54 / 20.02.26 |
129.40 | 8.26% | 50.35% | 2.54% | 4.52% | 12.13% | 39.74% | 60.90% |
|
Coltene N 14:37:33 / 20.02.26 |
58.10 | 8.01% | 12.84% | 5.64% | 2.65% | 16.43% | 6.80% | -15.94% |
|
Orell Füssli N 12:07:33 / 20.02.26 |
132.50 | 7.95% | 67.53% | 5.58% | 11.81% | 15.22% | 63.99% | 57.70% |
|
Bossard N 14:29:50 / 20.02.26 |
170.40 | 7.79% | -11.62% | 0.12% | 8.40% | 8.54% | -19.24% | -32.75% |
|
LEM N 14:39:22 / 20.02.26 |
306.00 | 7.63% | -57.15% | -5.99% | 2.00% | -4.38% | -66.08% | -84.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 14:35:44 / 20.02.26 |
96.30 | 3.60% |
96.60 09:40 |
93.90 09:00 |
102.10 06.01.26 |
92.05 19.02.26 |
31'796 |
|
CF Tradition I 14:31:10 / 20.02.26 |
269.00 | 0.00% |
271.00 09:46 |
268.00 09:00 |
310.00 16.01.26 |
262.00 17.02.26 |
665 |
|
Cicor N 14:30:27 / 20.02.26 |
164.00 | 0.61% |
165.00 13:34 |
160.00 09:59 |
165.50 19.02.26 |
118.50 19.01.26 |
5'865 |
|
Clariant N 14:39:28 / 20.02.26 |
7.990 | 1.01% |
8.050 09:00 |
7.920 09:39 |
8.645 12.02.26 |
6.935 05.01.26 |
66'984 |
|
Coltene N 14:37:33 / 20.02.26 |
58.10 | 0.17% |
58.40 11:03 |
57.80 13:25 |
59.00 18.02.26 |
51.80 20.01.26 |
1'362 |
|
Comet N 14:36:27 / 20.02.26 |
295.80 | -1.60% |
302.20 09:00 |
295.60 14:35 |
308.20 27.01.26 |
231.00 09.01.26 |
5'985 |
|
Cosmo Pharma N 14:38:08 / 20.02.26 |
118.60 | -1.66% |
122.80 09:00 |
117.20 11:48 |
129.40 03.02.26 |
103.40 13.01.26 |
8'180 |
|
CPH N 10:52:44 / 20.02.26 |
64.60 | -0.62% |
64.60 09:00 |
64.60 09:00 |
69.20 05.01.26 |
62.60 20.01.26 |
447 |
|
Curatis Holding N 10:56:50 / 20.02.26 |
17.000 | -1.73% |
17.300 10:56 |
17.000 10:56 |
19.900 12.01.26 |
11.750 05.01.26 |
161 |
|
DKSH N 14:34:23 / 20.02.26 |
63.40 | -0.16% |
63.80 09:00 |
62.50 11:50 |
65.10 17.02.26 |
55.20 21.01.26 |
24'713 |
|
DocMorris N 14:24:41 / 20.02.26 |
5.420 | 0.65% |
5.420 10:48 |
5.340 09:44 |
6.770 19.01.26 |
5.300 27.01.26 |
74'778 |
|
dormakaba Hldg N 14:35:10 / 20.02.26 |
61.70 | 1.65% |
62.10 11:18 |
60.80 09:00 |
65.70 08.01.26 |
56.90 03.02.26 |
9'747 |
|
Dottikon ES N 13:12:52 / 20.02.26 |
343.00 | 0.00% |
345.00 09:00 |
338.50 09:24 |
386.00 28.01.26 |
328.00 16.02.26 |
725 |
|
Dätwyler I 14:32:52 / 20.02.26 |
169.00 | -0.82% |
171.60 10:36 |
168.20 12:15 |
171.60 20.02.26 |
156.80 02.02.26 |
5'100 |
|
Edisun N 11:50:31 / 20.02.26 |
64.80 | 0.00% |
64.80 11:50 |
64.80 11:50 |
66.00 10.02.26 |
52.80 05.01.26 |
41 |
|
EFG N 14:22:43 / 20.02.26 |
19.140 | 0.53% |
19.160 10:47 |
18.800 09:02 |
20.70 16.01.26 |
17.120 18.02.26 |
81'462 |
|
Emmi N 14:39:46 / 20.02.26 |
811.00 | 0.75% |
814.00 13:13 |
802.00 09:25 |
819.00 13.02.26 |
707.00 05.01.26 |
1'127 |
|
Ems-Chemie N 14:39:08 / 20.02.26 |
628.00 | 0.48% |
629.50 13:02 |
622.00 09:00 |
643.50 12.02.26 |
538.50 05.01.26 |
1'097 |
|
EvoNext Hldgs N 12:40:09 / 20.02.26 |
0.9160 | -1.29% |
0.9580 10:08 |
0.9020 11:31 |
0.9820 16.02.26 |
0.7620 14.01.26 |
11'525 |
|
Feintool N 08:15:03 / 20.02.26 |
9.800 | 0.00% |
11.400 05.01.26 |
9.800 19.02.26 |
2'318 | ||
|
Flughafen Zürich N 14:39:51 / 20.02.26 |
261.00 | -0.15% |
262.40 10:46 |
259.80 09:13 |
266.60 19.02.26 |
234.60 03.02.26 |
4'366 |
|
Forbo N 14:20:11 / 20.02.26 |
915.00 | -1.40% |
923.00 10:05 |
915.00 13:46 |
967.00 23.01.26 |
836.00 08.01.26 |
334 |
|
Fundamenta Real Estate N 14:22:14 / 20.02.26 |
18.750 | -0.27% |
18.800 09:08 |
18.750 14:22 |
19.000 30.01.26 |
17.400 05.01.26 |
446 |
|
Galderma Group N 14:36:45 / 20.02.26 |
153.60 | -0.65% |
156.80 09:00 |
153.60 14:33 |
167.80 07.01.26 |
141.70 29.01.26 |
31'442 |
|
Galenica N 14:32:39 / 20.02.26 |
102.30 | -0.49% |
102.80 10:32 |
101.60 09:00 |
103.00 19.02.26 |
94.45 13.01.26 |
10'355 |