×
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 - 16:18:00
- 19'046.86
- 0.14%
- 26.67
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 14:32:46 / 20.02.26 |
0.1375 | 0.73% | 0.00 | 0.1350 | 0.1380 | 90'776 | |
|
Geberit N 16:19:18 / 20.02.26 |
653.00 | 2.19% | 14.00 | 652.40 | 653.00 | 35'991 | |
|
Georg Fischer N 16:19:09 / 20.02.26 |
54.85 | 2.81% | 1.50 | 54.80 | 54.90 | 54'602 | |
|
Givaudan N 16:19:23 / 20.02.26 |
3'034.00 | 1.47% | 44.00 | 3'033.00 | 3'035.00 | 7'965 | |
|
Glarner KB N 15:28:29 / 20.02.26 |
22.90 | -0.43% | -0.10 | 22.90 | 23.00 | 6'191 | |
|
Graubündner KB N 15:48:24 / 20.02.26 |
2'040.00 | -1.92% | -40.00 | 2'040.00 | 2'070.00 | 54 | |
|
Groupe Minoteries N 11:20:23 / 20.02.26 |
234.00 | 2.63% | 6.00 | 230.00 | 234.00 | 12 | |
|
Gurit Hldg N 16:18:01 / 20.02.26 |
29.25 | 8.74% | 2.35 | 29.25 | 29.50 | 14'002 | |
|
Helvetia Baloise N 16:19:18 / 20.02.26 |
198.00 | 2.11% | 4.10 | 198.00 | 198.20 | 47'425 | |
|
HIAG N 16:03:00 / 20.02.26 |
128.80 | 0.31% | 0.40 | 128.40 | 129.20 | 494 | |
|
Highlight I 05:55:00 / 20.02.26 |
6.250 | 0.81% | 0.05 | 6.250 | 7.000 | ||
|
Holcim N 16:19:42 / 20.02.26 |
73.92 | 0.96% | 0.70 | 73.88 | 73.92 | 437'255 | |
|
HT5 N 14:57:30 / 20.02.26 |
2.175 | 2.11% | 0.05 | 2.100 | 2.175 | 11'220 | |
|
Huber+Suhner N 16:18:57 / 20.02.26 |
180.80 | -0.44% | -0.80 | 180.60 | 181.20 | 8'502 | |
|
Hypo Lenzburg N 15:47:26 / 20.02.26 |
4'080.00 | 0.00% | 0.00 | 4'040.00 | 4'080.00 | 6 | |
|
Idorsia N 16:18:25 / 20.02.26 |
3.700 | -4.27% | -0.17 | 3.680 | 3.695 | 652'903 | |
|
Implenia N 16:18:28 / 20.02.26 |
78.10 | 1.03% | 0.80 | 77.90 | 78.30 | 9'386 | |
|
INFICON HLDG N 16:18:59 / 20.02.26 |
119.60 | 0.00% | 0.00 | 119.40 | 119.80 | 11'110 | |
|
Interroll N 16:16:36 / 20.02.26 |
1'996.00 | -0.20% | -4.00 | 1'992.00 | 2'010.00 | 542 | |
|
Intershop Hldg N 16:15:59 / 20.02.26 |
173.00 | -0.23% | -0.40 | 172.40 | 173.00 | 2'574 | |
|
Investis N 16:18:56 / 20.02.26 |
157.50 | 0.32% | 0.50 | 156.00 | 157.50 | 2'166 | |
|
IVF Hartmann N 09:15:39 / 20.02.26 |
144.00 | 2.13% | 3.00 | 140.00 | 144.00 | 150 | |
|
Julius Bär N 16:19:30 / 20.02.26 |
66.28 | 1.25% | 0.82 | 66.24 | 66.30 | 92'317 | |
|
Jungfraubahn N 16:18:57 / 20.02.26 |
302.50 | 0.17% | 0.50 | 302.00 | 303.00 | 3'098 | |
|
Kardex N 16:17:53 / 20.02.26 |
268.50 | 2.68% | 7.00 | 268.00 | 269.00 | 3'357 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zehnder N 16:19:39 / 20.02.26 |
88.10 | 7.58% | 94.69% | -2.44% | 5.51% | 26.95% | 65.91% | 23.25% |
|
Rieter N 16:18:52 / 20.02.26 |
3.495 | 7.38% | -92.56% | -5.28% | -1.41% | 10.60% | -92.62% | -94.15% |
|
Lastminute.com N 16:16:21 / 20.02.26 |
14.000 | 7.31% | -14.10% | -5.08% | -6.67% | 16.67% | -7.28% | -38.41% |
|
Fundamenta Real Estate N 14:22:14 / 20.02.26 |
18.750 | 7.12% | 11.99% | -1.32% | 3.31% | 6.84% | 10.70% | 16.86% |
|
Komax N 16:17:51 / 20.02.26 |
69.90 | 7.02% | -40.35% | -5.28% | 6.07% | 14.59% | -45.39% | -76.82% |
|
Cham Swiss Properties N 15:03:16 / 20.02.26 |
25.10 | 6.87% | 16.90% | 1.62% | -1.95% | 7.26% | 19.52% | 27.69% |
|
Medartis N 16:16:02 / 20.02.26 |
94.60 | 6.58% | 66.08% | 8.36% | -2.97% | 9.36% | 26.98% | 30.92% |
|
SF Urban Immo N 14:56:55 / 20.02.26 |
106.00 | 6.47% | 8.74% | 1.44% | 0.00% | 7.72% | 8.38% | 16.94% |
|
SIG Group N 16:17:17 / 20.02.26 |
12.210 | 6.44% | -32.49% | -2.63% | 2.01% | 25.42% | -40.73% | -45.63% |
|
Landis+Gyr N 16:18:55 / 20.02.26 |
54.20 | 6.23% | -5.04% | 1.88% | 4.43% | 4.23% | 7.11% | -21.94% |
|
Forbo N 16:19:16 / 20.02.26 |
920.00 | 6.18% | 22.91% | -3.56% | -4.56% | 25.00% | -2.02% | -24.80% |
|
Mobimo N 16:17:32 / 20.02.26 |
385.00 | 6.15% | 32.59% | -0.90% | -0.26% | 7.24% | 22.61% | 62.55% |
|
Novavest N 15:47:10 / 20.02.26 |
41.80 | 6.02% | 23.99% | 0.72% | 3.72% | 4.50% | 18.18% | 9.18% |
|
ARYZTA N 16:17:45 / 20.02.26 |
55.00 | 5.82% | -13.96% | -0.36% | -0.09% | 9.13% | -25.07% | 6.96% |
|
Plazza N 13:33:22 / 20.02.26 |
437.00 | 5.78% | 29.50% | 0.00% | 1.16% | 8.44% | 24.50% | 40.26% |
|
Vetropack N 16:17:57 / 20.02.26 |
23.80 | 5.68% | -8.82% | -4.61% | 2.81% | 6.73% | -18.35% | -46.86% |
|
Burckhardt N 16:17:29 / 20.02.26 |
583.00 | 5.67% | -10.80% | 3.37% | 7.56% | 7.76% | -11.67% | -1.70% |
|
Jungfraubahn N 16:18:57 / 20.02.26 |
302.50 | 5.59% | 73.56% | 1.85% | 0.33% | 16.35% | 63.69% | 137.42% |
|
Intershop Hldg N 16:15:59 / 20.02.26 |
173.00 | 5.47% | 36.54% | 2.25% | 2.49% | 8.13% | 27.39% | 44.50% |
|
Galenica N 16:17:29 / 20.02.26 |
101.70 | 5.22% | 38.26% | 0.49% | 4.90% | 11.57% | 24.10% | 37.07% |
|
Julius Bär N 16:19:30 / 20.02.26 |
66.28 | 4.90% | 11.59% | 3.66% | -1.43% | 15.47% | 12.53% | 6.51% |
|
SPI 16:18:00 / 20.02.26 |
19'046.86 | 4.54% | 22.93% | 1.51% | 4.53% | 7.90% | 11.02% | 31.26% |
|
Tecan N 16:19:32 / 20.02.26 |
138.10 | 4.36% | -33.81% | 5.18% | -0.65% | -0.22% | -32.63% | -65.76% |
|
Bucher N 16:17:52 / 20.02.26 |
388.00 | 4.34% | 17.94% | -0.13% | 8.68% | 8.38% | 2.37% | -9.23% |
|
Dätwyler I 16:13:33 / 20.02.26 |
171.00 | 4.16% | 27.93% | 0.83% | 0.71% | 9.34% | 29.94% | -10.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 14:32:46 / 20.02.26 |
0.1375 | 0.73% |
0.1375 14:32 |
0.1350 09:00 |
0.1490 15.01.26 |
0.1210 22.01.26 |
90'776 |
|
Geberit N 16:19:18 / 20.02.26 |
653.00 | 2.19% |
654.00 16:01 |
642.20 09:22 |
654.00 20.02.26 |
586.80 29.01.26 |
35'991 |
|
Georg Fischer N 16:19:09 / 20.02.26 |
54.85 | 2.81% |
54.90 16:18 |
53.40 09:21 |
56.25 10.02.26 |
50.05 21.01.26 |
54'602 |
|
Givaudan N 16:19:23 / 20.02.26 |
3'034.00 | 1.47% |
3'038.00 16:04 |
2'992.00 09:21 |
3'237.00 12.01.26 |
2'895.00 29.01.26 |
7'965 |
|
Glarner KB N 15:28:29 / 20.02.26 |
22.90 | -0.43% |
23.00 09:00 |
22.90 09:52 |
23.00 18.02.26 |
21.10 05.01.26 |
6'191 |
|
Graubündner KB N 15:48:24 / 20.02.26 |
2'040.00 | -1.92% |
2'080.00 10:43 |
2'040.00 15:48 |
2'120.00 13.02.26 |
1'835.00 05.01.26 |
54 |
|
Groupe Minoteries N 11:20:23 / 20.02.26 |
234.00 | 2.63% |
234.00 11:20 |
230.00 10:17 |
248.00 10.02.26 |
220.00 05.01.26 |
12 |
|
Gurit Hldg N 16:18:01 / 20.02.26 |
29.25 | 8.74% |
29.70 14:47 |
27.65 09:19 |
29.95 16.02.26 |
11.360 05.01.26 |
14'002 |
|
Helvetia Baloise N 16:19:18 / 20.02.26 |
198.00 | 2.11% |
198.70 16:01 |
194.90 09:00 |
213.20 06.01.26 |
189.30 13.02.26 |
47'425 |
|
HIAG N 16:03:00 / 20.02.26 |
128.80 | 0.31% |
129.40 13:20 |
127.60 12:05 |
130.80 18.02.26 |
114.00 13.01.26 |
494 |
|
Highlight I 05:55:00 / 20.02.26 |
6.250 | 0.81% |
7.600 05.01.26 |
6.100 29.01.26 |
204 | ||
|
Holcim N 16:19:42 / 20.02.26 |
73.92 | 0.96% |
74.44 16:01 |
73.38 09:02 |
82.54 03.02.26 |
68.72 13.02.26 |
437'255 |
|
HT5 N 14:57:30 / 20.02.26 |
2.175 | 2.11% |
2.180 09:00 |
2.100 11:39 |
2.220 27.01.26 |
1.452 08.01.26 |
11'220 |
|
Huber+Suhner N 16:18:57 / 20.02.26 |
180.80 | -0.44% |
182.60 11:51 |
178.40 14:30 |
184.60 18.02.26 |
145.40 26.01.26 |
8'502 |
|
Hypo Lenzburg N 15:47:26 / 20.02.26 |
4'080.00 | 0.00% |
4'080.00 09:40 |
4'080.00 09:40 |
4'100.00 12.01.26 |
3'960.00 21.01.26 |
6 |
|
Idorsia N 16:18:25 / 20.02.26 |
3.700 | -4.27% |
3.885 09:28 |
3.680 15:38 |
4.650 05.01.26 |
3.295 20.01.26 |
652'903 |
|
Implenia N 16:18:28 / 20.02.26 |
78.10 | 1.03% |
79.10 13:04 |
77.10 11:32 |
83.30 08.01.26 |
69.90 05.02.26 |
9'386 |
|
INFICON HLDG N 16:18:59 / 20.02.26 |
119.60 | 0.00% |
119.60 16:02 |
117.00 14:36 |
132.00 28.01.26 |
99.80 05.01.26 |
11'110 |
|
Interroll N 16:16:36 / 20.02.26 |
1'996.00 | -0.20% |
2'010.00 09:00 |
1'962.00 13:13 |
2'375.00 15.01.26 |
1'694.00 29.01.26 |
542 |
|
Intershop Hldg N 16:15:59 / 20.02.26 |
173.00 | -0.23% |
174.00 11:02 |
171.60 12:13 |
175.00 19.02.26 |
160.20 13.01.26 |
2'574 |
|
Investis N 16:18:56 / 20.02.26 |
157.50 | 0.32% |
158.00 15:54 |
155.50 14:20 |
158.00 19.02.26 |
143.00 05.01.26 |
2'166 |
|
IVF Hartmann N 09:15:39 / 20.02.26 |
144.00 | 2.13% |
144.00 09:15 |
144.00 09:15 |
150.00 02.02.26 |
141.00 05.01.26 |
150 |
|
Julius Bär N 16:19:30 / 20.02.26 |
66.28 | 1.25% |
66.56 16:02 |
65.46 12:04 |
68.60 03.02.26 |
61.42 02.02.26 |
92'317 |
|
Jungfraubahn N 16:18:57 / 20.02.26 |
302.50 | 0.17% |
304.50 09:51 |
301.00 15:25 |
314.50 09.02.26 |
279.50 13.01.26 |
3'098 |
|
Kardex N 16:17:53 / 20.02.26 |
268.50 | 2.68% |
269.00 16:01 |
260.50 09:21 |
304.50 16.01.26 |
248.00 11.02.26 |
3'357 |