×
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 - 17:40:01
- 19'097.79
- 0.41%
- 77.60
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:31:56 / 20.02.26 |
11.100 | 1.37% | 0.15 | 10.650 | 11.500 | 270 | |
|
Komax N 17:31:56 / 20.02.26 |
69.00 | 0.58% | 0.40 | 68.50 | 73.00 | 13'130 | |
|
Kudelski I 17:31:56 / 20.02.26 |
1.185 | -0.42% | -0.01 | 1.180 | 1.250 | 47'333 | |
|
Kuros Bio N 17:31:56 / 20.02.26 |
26.04 | -1.81% | -0.48 | 25.80 | 26.60 | 70'474 | |
|
Kühne + Nagel N 17:33:23 / 20.02.26 |
178.70 | 1.36% | 2.40 | 178.00 | 180.80 | 218'002 | |
|
Landis+Gyr N 17:31:56 / 20.02.26 |
54.10 | -0.92% | -0.50 | 53.20 | 54.80 | 39'746 | |
|
Lastminute.com N 17:31:56 / 20.02.26 |
14.000 | 0.36% | 0.05 | 13.800 | 15.200 | 10'369 | |
|
LEM N 17:31:56 / 20.02.26 |
306.50 | -3.46% | -11.00 | 303.00 | 310.00 | 2'711 | |
|
Leonteq N 17:36:13 / 20.02.26 |
10.840 | -2.69% | -0.30 | 10.800 | 11.240 | 92'745 | |
|
Lindt N 17:31:56 / 20.02.26 |
128'200.00 | 0.16% | 200.00 | 124'000.00 | 128'400.00 | 129 | |
|
Lindt PS 17:31:56 / 20.02.26 |
12'710.00 | -0.55% | -70.00 | 12'400.00 | 12'800.00 | 2'108 | |
|
LLB N 17:31:56 / 20.02.26 |
94.20 | -4.85% | -4.80 | 90.20 | 94.30 | 31'409 | |
|
Logitech N 17:35:45 / 20.02.26 |
69.80 | 0.40% | 0.28 | 69.00 | 70.70 | 833'984 | |
|
Lonza N 17:33:23 / 20.02.26 |
536.40 | -0.33% | -1.80 | 535.00 | 542.00 | 189'033 | |
|
Luzerner KB N 17:31:56 / 20.02.26 |
102.80 | 0.78% | 0.80 | 100.80 | 103.00 | 16'568 | |
|
MCH N 17:31:56 / 20.02.26 |
4.420 | -0.67% | -0.03 | 4.350 | 4.590 | 829 | |
|
Medacta N 17:31:56 / 20.02.26 |
152.60 | 0.66% | 1.00 | 150.00 | 168.40 | 12'329 | |
|
Medartis N 17:31:56 / 20.02.26 |
94.50 | 0.53% | 0.50 | 94.50 | 95.40 | 3'682 | |
|
medmix N 17:31:56 / 20.02.26 |
11.640 | 0.52% | 0.06 | 11.000 | 0.0000 | 38'459 | |
|
Meier Tobler N 17:31:56 / 20.02.26 |
39.85 | 1.14% | 0.45 | 39.50 | 41.00 | 4'492 | |
|
Metall Zug N 17:31:56 / 20.02.26 |
818.00 | 0.49% | 4.00 | 804.00 | 850.00 | 160 | |
|
Mikron N 17:31:56 / 20.02.26 |
17.520 | 0.23% | 0.04 | 16.800 | 18.440 | 319 | |
|
Mobilezone N 17:31:56 / 20.02.26 |
15.140 | -0.79% | -0.12 | 15.040 | 15.200 | 92'389 | |
|
Mobimo N 17:31:56 / 20.02.26 |
387.50 | -0.26% | -1.00 | 383.00 | 389.00 | 14'964 | |
|
Molecular N 17:31:56 / 20.02.26 |
3.700 | -6.09% | -0.24 | 3.590 | 3.940 | 20'160 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schweiter Techn N 17:31:56 / 20.02.26 |
261.50 | 3.95% | -36.32% | -5.08% | 2.75% | -0.57% | -44.00% | -66.37% |
|
Flughafen Zürich N 17:31:56 / 20.02.26 |
260.80 | 3.81% | 20.13% | 3.82% | 6.02% | 8.85% | 18.76% | 56.53% |
|
Walliser KB N 17:31:56 / 20.02.26 |
140.00 | 3.73% | 26.36% | 0.36% | 2.56% | 7.28% | 23.89% | 30.52% |
|
Romande Energie N 17:31:56 / 20.02.26 |
46.90 | 3.69% | 4.65% | 7.32% | 7.57% | 4.69% | 6.83% | -5.46% |
|
Groupe Minoteries N 17:31:56 / 20.02.26 |
234.00 | 3.51% | -14.49% | 0.00% | 0.00% | 6.36% | -9.30% | -16.31% |
|
EPIC Suisse N 17:31:56 / 20.02.26 |
90.20 | 3.45% | 11.11% | 0.89% | 4.64% | 7.38% | 14.76% | 42.86% |
|
Nestlé N 17:39:48 / 20.02.26 |
80.91 | 3.42% | 8.75% | 1.67% | 11.65% | 1.35% | -4.92% | -25.48% |
|
PolyPeptide N 17:31:56 / 20.02.26 |
26.75 | 3.26% | -5.11% | 1.13% | -10.23% | 5.73% | 16.56% | 6.19% |
|
SGS Rg 17:33:51 / 20.02.26 |
93.84 | 3.21% | 3.19% | -0.49% | -0.74% | 1.82% | -2.41% | 6.52% |
|
Geberit N 17:31:56 / 20.02.26 |
648.60 | 3.13% | 24.17% | 1.66% | 8.75% | 3.68% | 23.35% | 23.55% |
|
VP Bank N 17:31:56 / 20.02.26 |
86.40 | 3.08% | 12.40% | 1.17% | -0.46% | 4.85% | 7.73% | -11.76% |
|
medmix N 17:31:56 / 20.02.26 |
11.640 | 3.02% | 31.59% | -0.17% | -3.64% | 10.65% | -13.78% | -34.05% |
|
Kühne + Nagel N 17:33:23 / 20.02.26 |
178.70 | 2.95% | -15.16% | 5.55% | -0.69% | 10.92% | -16.57% | -28.19% |
|
BB Biotech N 17:31:56 / 20.02.26 |
46.45 | 2.34% | 29.94% | 1.09% | -6.16% | 3.11% | 21.44% | -19.30% |
|
Aevis Victoria N 17:31:56 / 20.02.26 |
13.550 | 2.25% | -8.70% | 0.74% | -1.09% | 4.23% | -2.52% | -23.53% |
|
Titlisbahnen N 17:31:56 / 20.02.26 |
53.60 | 2.17% | 50.53% | -10.67% | -12.70% | 7.85% | 25.82% | 21.98% |
|
Calida N 17:31:56 / 20.02.26 |
12.240 | 2.02% | -48.94% | 3.55% | -3.01% | -0.16% | -43.25% | -72.51% |
|
Skan N 17:31:56 / 20.02.26 |
54.00 | 1.89% | -29.40% | 6.51% | -12.05% | 9.64% | -30.68% | -20.41% |
|
Warteck N 17:31:56 / 20.02.26 |
1'970.00 | 1.54% | 3.39% | -1.01% | 0.00% | 0.51% | 1.55% | -12.39% |
|
Straumann N 17:36:15 / 20.02.26 |
94.16 | 1.52% | -16.95% | -3.33% | -2.55% | 2.79% | -27.85% | -26.85% |
|
Implenia N 17:31:56 / 20.02.26 |
77.70 | 1.05% | 151.79% | 0.78% | 4.02% | 14.94% | 106.10% | 77.29% |
|
Alcon N 17:37:51 / 20.02.26 |
64.28 | 1.01% | -16.88% | 5.38% | 1.74% | 0.66% | -20.88% | -5.53% |
|
Hypo Lenzburg N 15:47:26 / 20.02.26 |
4'080.00 | 0.99% | 0.99% | 0.00% | 2.51% | 0.49% | -0.97% | -6.42% |
|
Bystronic N 17:31:56 / 20.02.26 |
274.50 | 0.93% | -12.10% | 1.67% | -2.31% | 8.93% | -12.02% | -62.87% |
|
Villars N 17:31:56 / 20.02.26 |
580.00 | 0.86% | -0.85% | 0.87% | 1.75% | -1.68% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:31:56 / 20.02.26 |
11.100 | 1.37% |
11.200 16:39 |
11.050 13:44 |
11.450 18.02.26 |
10.500 23.01.26 |
270 |
|
Komax N 17:31:56 / 20.02.26 |
69.00 | 0.58% |
69.90 16:17 |
67.60 09:46 |
76.40 10.02.26 |
56.50 15.01.26 |
13'130 |
|
Kudelski I 17:31:56 / 20.02.26 |
1.185 | -0.42% |
1.205 13:08 |
1.175 16:20 |
1.300 06.01.26 |
1.150 12.01.26 |
47'333 |
|
Kuros Bio N 17:31:56 / 20.02.26 |
26.04 | -1.81% |
26.78 09:04 |
25.80 14:39 |
28.68 22.01.26 |
24.20 11.02.26 |
70'474 |
|
Kühne + Nagel N 17:33:23 / 20.02.26 |
178.70 | 1.36% |
180.60 16:59 |
174.80 13:01 |
191.80 14.01.26 |
162.90 12.02.26 |
218'002 |
|
Landis+Gyr N 17:31:56 / 20.02.26 |
54.10 | -0.92% |
54.80 09:15 |
53.70 12:56 |
55.20 30.01.26 |
48.55 28.01.26 |
39'746 |
|
Lastminute.com N 17:31:56 / 20.02.26 |
14.000 | 0.36% |
14.150 11:38 |
13.850 16:07 |
16.000 12.02.26 |
12.800 05.01.26 |
10'369 |
|
LEM N 17:31:56 / 20.02.26 |
306.50 | -3.46% |
316.00 09:00 |
303.50 15:40 |
344.00 06.02.26 |
272.50 19.01.26 |
2'711 |
|
Leonteq N 17:36:13 / 20.02.26 |
10.840 | -2.69% |
11.260 09:08 |
10.820 12:22 |
15.400 16.01.26 |
10.820 20.02.26 |
92'745 |
|
Lindt N 17:31:56 / 20.02.26 |
128'200.00 | 0.16% |
128'200.00 16:28 |
125'800.00 09:35 |
128'200.00 20.02.26 |
110'800.00 23.01.26 |
129 |
|
Lindt PS 17:31:56 / 20.02.26 |
12'710.00 | -0.55% |
12'780.00 16:17 |
12'580.00 09:46 |
12'780.00 19.02.26 |
10'740.00 23.01.26 |
2'108 |
|
LLB N 17:31:56 / 20.02.26 |
94.20 | -4.85% |
95.30 11:02 |
90.70 09:38 |
99.90 18.02.26 |
83.50 05.01.26 |
31'409 |
|
Logitech N 17:35:45 / 20.02.26 |
69.80 | 0.40% |
71.06 16:11 |
69.26 09:27 |
81.34 05.01.26 |
65.00 28.01.26 |
833'984 |
|
Lonza N 17:33:23 / 20.02.26 |
536.40 | -0.33% |
542.40 09:13 |
534.40 11:43 |
585.60 28.01.26 |
498.00 12.02.26 |
189'033 |
|
Luzerner KB N 17:31:56 / 20.02.26 |
102.80 | 0.78% |
103.00 17:16 |
101.40 10:51 |
103.00 20.02.26 |
91.50 09.01.26 |
16'568 |
|
MCH N 17:31:56 / 20.02.26 |
4.420 | -0.67% |
4.420 13:33 |
4.380 11:55 |
4.800 23.01.26 |
3.500 06.01.26 |
829 |
|
Medacta N 17:31:56 / 20.02.26 |
152.60 | 0.66% |
153.40 16:01 |
150.20 12:02 |
177.20 23.01.26 |
145.20 17.02.26 |
12'329 |
|
Medartis N 17:31:56 / 20.02.26 |
94.50 | 0.53% |
95.80 09:24 |
94.50 12:16 |
97.50 23.01.26 |
83.60 05.01.26 |
3'682 |
|
medmix N 17:31:56 / 20.02.26 |
11.640 | 0.52% |
11.880 16:04 |
11.540 09:40 |
12.360 26.01.26 |
11.060 05.01.26 |
38'459 |
|
Meier Tobler N 17:31:56 / 20.02.26 |
39.85 | 1.14% |
40.35 10:27 |
39.45 09:00 |
41.85 11.02.26 |
35.80 02.02.26 |
4'492 |
|
Metall Zug N 17:31:56 / 20.02.26 |
818.00 | 0.49% |
822.00 09:00 |
810.00 14:30 |
868.00 09.01.26 |
780.00 06.02.26 |
160 |
|
Mikron N 17:31:56 / 20.02.26 |
17.520 | 0.23% |
17.540 09:26 |
17.340 09:26 |
21.30 09.01.26 |
16.800 03.02.26 |
319 |
|
Mobilezone N 17:31:56 / 20.02.26 |
15.140 | -0.79% |
15.260 09:00 |
15.000 13:29 |
15.400 18.02.26 |
13.200 05.01.26 |
92'389 |
|
Mobimo N 17:31:56 / 20.02.26 |
387.50 | -0.26% |
390.00 09:27 |
382.00 12:01 |
394.00 30.01.26 |
358.00 05.01.26 |
14'964 |
|
Molecular N 17:31:56 / 20.02.26 |
3.700 | -6.09% |
3.940 09:00 |
3.680 11:38 |
3.940 19.02.26 |
3.030 26.01.26 |
20'160 |