×
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
- 29.05.2026 - 17:40:00
- 19'157.82
- 0.39%
- 73.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:31:09 / 29.05.26 |
270.00 | -0.55% | -1.50 | 260.50 | 279.00 | 21'520 | |
|
Klingelnberg N 17:31:09 / 29.05.26 |
10.700 | 1.42% | 0.15 | 10.200 | 11.050 | 4'908 | |
|
Komax N 17:31:09 / 29.05.26 |
56.80 | 0.35% | 0.20 | 55.00 | 57.20 | 19'734 | |
|
Kudelski I 17:31:09 / 29.05.26 |
1.185 | -2.07% | -0.03 | 1.180 | 1.235 | 16'431 | |
|
Kuros Bio N 17:31:09 / 29.05.26 |
21.34 | 0.09% | 0.02 | 21.24 | 21.76 | 153'326 | |
|
Kühne + Nagel N 17:32:16 / 29.05.26 |
180.35 | 0.70% | 1.25 | 184.00 | 184.00 | 463'312 | |
|
Landis+Gyr N 17:31:10 / 29.05.26 |
50.60 | -1.36% | -0.70 | 50.00 | 51.20 | 114'520 | |
|
Lastminute.com N 17:31:09 / 29.05.26 |
13.700 | 4.18% | 0.55 | 12.500 | 14.000 | 12'682 | |
|
LEM N 17:31:09 / 29.05.26 |
480.00 | 3.11% | 14.50 | 478.00 | 0.0000 | 5'487 | |
|
Leonteq N 17:31:09 / 29.05.26 |
14.500 | -0.55% | -0.08 | 14.500 | 14.800 | 10'658 | |
|
Lindt N 17:31:09 / 29.05.26 |
95'500.00 | 0.63% | 600.00 | 95'000.00 | 96'800.00 | 480 | |
|
Lindt PS 17:36:23 / 29.05.26 |
9'305.00 | 0.22% | 20.00 | 9'310.00 | 9'440.00 | 8'596 | |
|
LLB N 17:31:09 / 29.05.26 |
98.60 | -0.40% | -0.40 | 97.00 | 100.00 | 5'458 | |
|
Logitech N 17:38:14 / 29.05.26 |
94.90 | 8.19% | 7.18 | 94.90 | 0.0000 | 2'179'050 | |
|
Lonza N 17:33:50 / 29.05.26 |
500.40 | -0.36% | -1.80 | 0.0000 | 507.00 | 296'715 | |
|
Luzerner KB N 17:31:09 / 29.05.26 |
107.00 | 0.00% | 0.00 | 99.90 | 108.00 | 20'725 | |
|
MCH N 17:31:09 / 29.05.26 |
4.410 | 0.23% | 0.01 | 4.340 | 4.550 | 1'209 | |
|
Medacta N 17:31:09 / 29.05.26 |
143.20 | 2.43% | 3.40 | 142.20 | 146.00 | 45'686 | |
|
Medartis N 17:31:09 / 29.05.26 |
77.80 | -0.13% | -0.10 | 76.00 | 81.50 | 2'461 | |
|
medmix N 17:31:09 / 29.05.26 |
9.040 | -0.66% | -0.06 | 8.820 | 9.870 | 54'145 | |
|
Meier Tobler N 17:31:09 / 29.05.26 |
30.30 | -2.26% | -0.70 | 30.00 | 31.60 | 74'264 | |
|
Metall Zug N 17:32:09 / 29.05.26 |
700.00 | -0.99% | -7.00 | 695.00 | 707.00 | 96 | |
|
Mikron N 17:31:09 / 29.05.26 |
17.200 | 0.00% | 0.00 | 16.500 | 17.450 | 5'218 | |
|
Mobilezone N 17:31:09 / 29.05.26 |
14.940 | 1.36% | 0.20 | 14.500 | 14.500 | 203'679 | |
|
Mobimo N 17:31:09 / 29.05.26 |
355.00 | 0.57% | 2.00 | 350.00 | 359.00 | 24'886 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:09 / 29.05.26 |
166.55 | 0.03% | 61.12% | 4.98% | -1.01% | 6.76% | 54.64% | 0.00% |
|
Private Equity N 17:31:09 / 29.05.26 |
64.00 | -0.16% | -14.78% | 0.63% | 0.32% | 4.92% | -9.86% | -9.43% |
|
Landis+Gyr N 17:31:10 / 29.05.26 |
50.60 | -0.19% | -10.78% | 0.40% | -2.10% | 3.69% | -2.32% | -36.35% |
|
Sulzer N 17:31:09 / 29.05.26 |
148.30 | -0.27% | 12.21% | 2.56% | -0.94% | -6.73% | -4.32% | 99.46% |
|
VZ Holding N 17:31:09 / 29.05.26 |
148.60 | -0.54% | 3.19% | 0.54% | -2.49% | -0.13% | -14.89% | 95.53% |
|
Sonova N 17:31:09 / 29.05.26 |
207.60 | -0.72% | -30.61% | -0.76% | 20.09% | 8.66% | -19.41% | -13.87% |
|
UBS N 17:37:24 / 29.05.26 |
37.04 | -0.73% | 32.31% | -0.13% | 6.35% | 24.13% | 41.43% | 104.80% |
|
SF Urban Immo N 17:31:19 / 29.05.26 |
99.60 | -0.90% | 1.22% | -0.90% | -1.39% | -8.20% | 3.75% | 16.49% |
|
BB Biotech N 17:31:09 / 29.05.26 |
43.65 | -1.00% | 25.71% | -1.13% | 0.79% | -3.54% | 48.72% | 5.58% |
|
Skan N 17:31:09 / 29.05.26 |
49.60 | -1.14% | -31.50% | 5.64% | 14.47% | 0.40% | -31.02% | -33.84% |
|
Warteck N 17:31:09 / 29.05.26 |
1'945.00 | -1.54% | 0.26% | -0.26% | -6.34% | -6.04% | -2.75% | -5.88% |
|
Dätwyler I 17:31:09 / 29.05.26 |
158.60 | -1.59% | 20.87% | -0.50% | 2.55% | 2.72% | 34.41% | -28.92% |
|
Kudelski I 17:31:09 / 29.05.26 |
1.185 | -1.63% | -8.68% | -5.20% | -3.20% | 6.76% | 1.28% | -35.12% |
|
Kardex N 17:31:09 / 29.05.26 |
270.00 | -1.81% | 0.37% | 1.31% | -2.69% | 9.76% | 10.43% | 41.55% |
|
Holcim N 17:38:14 / 29.05.26 |
77.42 | -1.85% | 71.65% | 4.85% | 5.30% | 19.11% | 67.12% | 165.40% |
|
Fundamenta Real Estate N 17:31:09 / 29.05.26 |
17.200 | -2.28% | 2.16% | 0.88% | -4.72% | -9.95% | -4.64% | 5.94% |
|
SGS Rg 17:31:09 / 29.05.26 |
88.88 | -2.55% | -2.57% | 1.39% | 4.61% | -4.53% | 3.61% | 8.40% |
|
Cembra N 17:31:09 / 29.05.26 |
95.00 | -2.62% | 17.99% | 0.32% | 1.26% | -2.41% | -6.03% | 41.65% |
|
Aevis Victoria N 17:31:09 / 29.05.26 |
13.000 | -2.62% | -13.04% | -3.70% | -4.76% | -3.70% | -3.70% | -30.48% |
|
Zug Estates N 17:31:09 / 29.05.26 |
2'130.00 | -2.69% | 5.85% | -2.29% | -8.82% | -13.77% | -1.84% | 28.02% |
|
Phoenix Mecano N 17:31:09 / 29.05.26 |
441.00 | -3.14% | 1.65% | 2.80% | 1.89% | 3.04% | -2.86% | 2.61% |
|
Helvetia Baloise N 17:32:42 / 29.05.26 |
203.00 | -3.15% | 35.61% | -4.61% | -5.33% | 8.09% | 4.21% | 59.40% |
|
Mobimo N 17:31:09 / 29.05.26 |
355.00 | -3.55% | 20.48% | 2.45% | -5.36% | -10.47% | 11.46% | 49.26% |
|
Richemont N 17:33:40 / 29.05.26 |
168.90 | -3.81% | 20.01% | 8.44% | 11.45% | 18.36% | 9.07% | 10.55% |
|
Straumann N 17:34:37 / 29.05.26 |
94.72 | -3.89% | -21.38% | 5.36% | 6.30% | 11.72% | -10.26% | -34.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:31:09 / 29.05.26 |
270.00 | -0.55% |
275.00 15:48 |
269.50 09:21 |
304.50 16.01.26 |
230.00 30.03.26 |
21'520 |
|
Klingelnberg N 17:31:09 / 29.05.26 |
10.700 | 1.42% |
10.700 16:55 |
10.300 09:35 |
11.600 03.03.26 |
10.000 11.05.26 |
4'908 |
|
Komax N 17:31:09 / 29.05.26 |
56.80 | 0.35% |
59.00 10:17 |
54.70 14:20 |
76.40 10.02.26 |
43.20 19.03.26 |
19'734 |
|
Kudelski I 17:31:09 / 29.05.26 |
1.185 | -2.07% |
1.215 15:30 |
1.185 17:31 |
1.370 15.04.26 |
1.110 03.03.26 |
16'431 |
|
Kuros Bio N 17:31:09 / 29.05.26 |
21.34 | 0.09% |
21.74 09:18 |
21.32 09:01 |
30.30 10.03.26 |
18.700 13.05.26 |
153'326 |
|
Kühne + Nagel N 17:32:16 / 29.05.26 |
180.35 | 0.70% |
183.20 11:13 |
179.00 09:03 |
200.70 24.04.26 |
161.65 23.03.26 |
463'312 |
|
Landis+Gyr N 17:31:10 / 29.05.26 |
50.60 | -1.36% |
51.80 09:01 |
50.30 16:42 |
56.70 17.04.26 |
43.50 08.05.26 |
114'520 |
|
Lastminute.com N 17:31:09 / 29.05.26 |
13.700 | 4.18% |
13.750 17:04 |
13.200 11:51 |
16.000 12.02.26 |
10.850 27.03.26 |
12'682 |
|
LEM N 17:31:09 / 29.05.26 |
480.00 | 3.11% |
485.50 10:59 |
468.00 16:42 |
485.50 29.05.26 |
254.50 17.03.26 |
5'487 |
|
Leonteq N 17:31:09 / 29.05.26 |
14.500 | -0.55% |
14.800 11:44 |
14.500 17:31 |
16.700 01.04.26 |
10.200 24.02.26 |
10'658 |
|
Lindt N 17:31:09 / 29.05.26 |
95'500.00 | 0.63% |
97'000.00 11:25 |
95'000.00 15:45 |
130'400.00 24.02.26 |
94'000.00 12.05.26 |
480 |
|
Lindt PS 17:36:23 / 29.05.26 |
9'305.00 | 0.22% |
9'490.00 11:28 |
9'290.00 09:01 |
13'010.00 24.02.26 |
8'990.00 12.05.26 |
8'596 |
|
LLB N 17:31:09 / 29.05.26 |
98.60 | -0.40% |
99.50 09:01 |
98.20 10:47 |
102.60 08.04.26 |
83.50 05.01.26 |
5'458 |
|
Logitech N 17:38:14 / 29.05.26 |
94.90 | 8.19% |
96.70 16:36 |
88.62 09:01 |
96.70 29.05.26 |
65.00 28.01.26 |
2'179'050 |
|
Lonza N 17:33:50 / 29.05.26 |
500.40 | -0.36% |
507.60 11:57 |
500.40 17:19 |
585.60 28.01.26 |
454.60 23.03.26 |
296'715 |
|
Luzerner KB N 17:31:09 / 29.05.26 |
107.00 | 0.00% |
107.60 09:33 |
105.60 14:36 |
109.00 10.04.26 |
91.50 09.01.26 |
20'725 |
|
MCH N 17:31:09 / 29.05.26 |
4.410 | 0.23% |
4.410 17:31 |
4.360 13:43 |
4.800 23.01.26 |
3.490 23.03.26 |
1'209 |
|
Medacta N 17:31:09 / 29.05.26 |
143.20 | 2.43% |
143.20 17:31 |
139.80 15:57 |
177.20 23.01.26 |
132.40 12.05.26 |
45'686 |
|
Medartis N 17:31:09 / 29.05.26 |
77.80 | -0.13% |
81.00 09:16 |
76.90 16:51 |
97.50 23.01.26 |
72.00 30.04.26 |
2'461 |
|
medmix N 17:31:09 / 29.05.26 |
9.040 | -0.66% |
9.300 09:40 |
9.000 17:07 |
12.360 26.01.26 |
8.100 29.04.26 |
54'145 |
|
Meier Tobler N 17:31:09 / 29.05.26 |
30.30 | -2.26% |
31.60 12:49 |
29.95 09:44 |
41.85 11.02.26 |
29.95 29.05.26 |
74'264 |
|
Metall Zug N 17:32:09 / 29.05.26 |
700.00 | -0.99% |
705.00 11:11 |
698.00 09:30 |
868.00 09.01.26 |
680.00 23.03.26 |
96 |
|
Mikron N 17:31:09 / 29.05.26 |
17.200 | 0.00% |
17.200 09:01 |
16.950 11:27 |
21.30 09.01.26 |
15.400 23.03.26 |
5'218 |
|
Mobilezone N 17:31:09 / 29.05.26 |
14.940 | 1.36% |
14.980 16:51 |
14.680 14:16 |
15.860 17.03.26 |
13.200 05.01.26 |
203'679 |
|
Mobimo N 17:31:09 / 29.05.26 |
355.00 | 0.57% |
358.00 16:54 |
351.50 09:01 |
406.00 05.03.26 |
341.50 18.05.26 |
24'886 |