×
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 - 16:21:00
- 19'042.03
- 0.11%
- 21.84
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 16:21:04 / 20.02.26 |
283.00 | 0.53% | 1.50 | 282.50 | 283.50 | 13'421 | |
|
Schindler PS 16:21:48 / 20.02.26 |
294.60 | 0.55% | 1.60 | 294.60 | 295.00 | 27'547 | |
|
Schlatter N 09:00:20 / 20.02.26 |
20.00 | 2.04% | 0.40 | 19.600 | 20.00 | 908 | |
|
Schweiter Techn N 16:20:27 / 20.02.26 |
265.00 | 0.76% | 2.00 | 264.50 | 266.00 | 759 | |
|
Sensirion N 16:21:12 / 20.02.26 |
56.50 | -0.18% | -0.10 | 56.20 | 56.50 | 14'236 | |
|
SF Urban Immo N 14:56:55 / 20.02.26 |
106.00 | -0.93% | -1.00 | 106.00 | 106.50 | 304 | |
|
SFS N 16:22:24 / 20.02.26 |
123.80 | 0.98% | 1.20 | 123.60 | 124.00 | 10'188 | |
|
SGS Rg 16:22:25 / 20.02.26 |
94.12 | 0.36% | 0.34 | 94.12 | 94.18 | 62'173 | |
|
SHL Telemedicine N 15:55:12 / 20.02.26 |
1.080 | -0.92% | -0.01 | 1.080 | 1.090 | 25'383 | |
|
Siegfried Hldg N 16:22:23 / 20.02.26 |
82.40 | -8.44% | -7.60 | 82.20 | 82.50 | 218'134 | |
|
SIG Group N 16:22:23 / 20.02.26 |
12.250 | 1.49% | 0.18 | 12.240 | 12.260 | 165'034 | |
|
Sika N 16:22:43 / 20.02.26 |
159.35 | 4.32% | 6.60 | 159.30 | 159.40 | 687'126 | |
|
SMGH N 16:05:24 / 20.02.26 |
30.50 | -0.33% | -0.10 | 30.55 | 30.70 | 22'517 | |
|
SNB N 15:07:08 / 20.02.26 |
3'450.00 | -1.15% | -40.00 | 3'450.00 | 3'490.00 | 17 | |
|
SoftwareOne N 16:22:34 / 20.02.26 |
6.875 | -1.72% | -0.12 | 6.875 | 6.890 | 366'827 | |
|
Sonova N 16:21:40 / 20.02.26 |
196.30 | 0.05% | 0.10 | 196.40 | 196.60 | 117'474 | |
|
SPI 16:21:00 / 20.02.26 |
19'042.03 | 0.11% | 21.84 | ||||
|
St.Galler KB N 16:15:14 / 20.02.26 |
622.00 | -0.64% | -4.00 | 622.00 | 624.00 | 745 | |
|
Stadler Rail N 16:20:51 / 20.02.26 |
20.68 | 1.57% | 0.32 | 20.62 | 20.72 | 36'576 | |
|
Straumann N 16:22:34 / 20.02.26 |
95.18 | 0.32% | 0.30 | 95.10 | 95.20 | 117'462 | |
|
Sulzer N 16:20:33 / 20.02.26 |
179.80 | 1.24% | 2.20 | 179.60 | 180.20 | 13'980 | |
|
Swiss Life N 16:21:17 / 20.02.26 |
870.20 | 1.78% | 15.20 | 869.80 | 870.20 | 32'489 | |
|
Swiss Prime Site N 16:21:49 / 20.02.26 |
138.10 | 0.22% | 0.30 | 137.90 | 138.10 | 22'082 | |
|
Swiss Re N 16:22:38 / 20.02.26 |
129.75 | 1.53% | 1.95 | 129.75 | 129.80 | 384'931 | |
|
Swisscom N 16:22:33 / 20.02.26 |
702.00 | -0.64% | -4.50 | 702.00 | 702.50 | 50'014 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galderma Group N 16:21:25 / 20.02.26 |
153.00 | -4.63% | 53.62% | 0.53% | 2.14% | -4.38% | 34.52% | 0.00% |
|
Schlatter N 09:00:20 / 20.02.26 |
20.00 | -4.85% | -9.26% | 3.09% | 4.17% | 2.56% | -6.54% | -20.45% |
|
Givaudan N 16:20:52 / 20.02.26 |
3'032.00 | -4.96% | -24.61% | -1.53% | -3.96% | -10.48% | -22.79% | 4.91% |
|
TX Group N 16:08:56 / 20.02.26 |
157.40 | -5.10% | -13.97% | 1.16% | -5.75% | -10.26% | -23.03% | 11.08% |
|
Sonova N 16:21:40 / 20.02.26 |
196.30 | -5.26% | -33.78% | -0.81% | -11.02% | -1.90% | -32.75% | -17.53% |
|
Kardex N 16:21:49 / 20.02.26 |
269.00 | -5.42% | -3.33% | 4.06% | -5.94% | -3.41% | -3.24% | 48.58% |
|
Private Equity N 08:58:34 / 20.02.26 |
60.00 | -5.51% | -19.35% | -0.83% | -2.44% | -2.44% | -19.79% | -22.48% |
|
Bell N 16:22:18 / 20.02.26 |
213.00 | -5.59% | -19.47% | -1.84% | -3.40% | -7.19% | -15.31% | -12.08% |
|
dormakaba Hldg N 16:20:18 / 20.02.26 |
62.20 | -5.75% | -5.75% | -0.16% | 0.81% | -5.90% | -11.52% | 56.04% |
|
Holcim N 16:21:48 / 20.02.26 |
73.94 | -5.84% | 64.68% | 5.75% | -5.21% | -1.70% | 53.96% | 153.10% |
|
Carlo Gavazzi N 15:06:40 / 20.02.26 |
155.00 | -5.86% | -16.89% | -4.02% | 1.31% | -10.92% | -28.57% | -50.16% |
|
Sika N 16:22:43 / 20.02.26 |
159.35 | -6.06% | -29.22% | 1.95% | 8.11% | 0.70% | -32.99% | -44.84% |
|
CPH N 15:14:22 / 20.02.26 |
64.20 | -6.07% | -11.44% | -3.02% | -5.59% | -7.23% | -17.69% | 6.15% |
|
CF Tradition I 16:22:06 / 20.02.26 |
269.00 | -6.27% | 45.80% | 1.51% | -11.80% | -9.43% | 36.20% | 151.56% |
|
Cembra N 16:19:49 / 20.02.26 |
96.50 | -6.44% | 13.35% | -0.97% | -2.67% | 1.63% | 2.60% | 15.90% |
|
Swiss Life N 16:21:17 / 20.02.26 |
870.20 | -6.74% | 22.21% | 1.59% | 5.07% | -1.20% | 13.84% | 54.22% |
|
GAM N 14:32:46 / 20.02.26 |
0.1375 | -6.83% | 55.64% | 10.44% | 9.13% | -12.14% | 29.47% | -71.55% |
|
Zurich Insurance N 16:22:16 / 20.02.26 |
567.80 | -7.15% | 3.71% | 2.86% | 4.07% | -1.63% | -1.76% | 26.86% |
|
Adecco N 16:22:31 / 20.02.26 |
21.76 | -7.27% | -4.11% | 1.78% | -4.14% | -3.12% | -5.88% | -38.62% |
|
Partners N 16:22:26 / 20.02.26 |
928.00 | -7.29% | -25.95% | -2.11% | -13.19% | -2.60% | -33.62% | -1.09% |
|
Helvetia Baloise N 16:22:44 / 20.02.26 |
198.20 | -7.31% | 29.79% | 4.48% | 3.23% | -4.89% | 22.88% | 64.46% |
|
SHL Telemedicine N 15:55:12 / 20.02.26 |
1.080 | -7.63% | -58.08% | 1.89% | -1.82% | -10.00% | -50.91% | -91.77% |
|
Richemont N 16:22:33 / 20.02.26 |
163.05 | -7.76% | 15.08% | 2.77% | 5.50% | -4.26% | -9.59% | 10.21% |
|
Ypsomed I 16:20:18 / 20.02.26 |
300.00 | -7.93% | -7.79% | -0.50% | -9.64% | -9.23% | -17.13% | 65.75% |
|
Peach Property N 11:23:49 / 20.02.26 |
5.750 | -8.11% | -35.78% | -0.69% | -6.96% | -2.21% | -29.79% | -52.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 16:21:04 / 20.02.26 |
283.00 | 0.53% |
283.50 16:02 |
279.00 09:23 |
299.00 05.02.26 |
266.00 11.02.26 |
13'421 |
|
Schindler PS 16:21:48 / 20.02.26 |
294.60 | 0.55% |
296.00 16:02 |
290.80 09:20 |
314.20 05.02.26 |
280.40 11.02.26 |
27'547 |
|
Schlatter N 09:00:20 / 20.02.26 |
20.00 | 2.04% |
20.00 09:00 |
20.00 09:00 |
21.40 15.01.26 |
18.000 22.01.26 |
908 |
|
Schweiter Techn N 16:20:27 / 20.02.26 |
265.00 | 0.76% |
265.00 11:00 |
261.00 12:01 |
278.50 10.02.26 |
234.50 14.01.26 |
759 |
|
Sensirion N 16:21:12 / 20.02.26 |
56.50 | -0.18% |
57.40 09:00 |
55.10 12:18 |
64.80 07.01.26 |
54.80 04.02.26 |
14'236 |
|
SF Urban Immo N 14:56:55 / 20.02.26 |
106.00 | -0.93% |
107.00 09:00 |
106.00 10:42 |
107.50 21.01.26 |
99.00 06.01.26 |
304 |
|
SFS N 16:22:24 / 20.02.26 |
123.80 | 0.98% |
123.80 16:21 |
122.00 11:52 |
128.20 12.02.26 |
107.60 20.01.26 |
10'188 |
|
SGS Rg 16:22:25 / 20.02.26 |
94.12 | 0.36% |
94.22 16:04 |
93.34 12:01 |
97.24 10.02.26 |
89.90 05.01.26 |
62'173 |
|
SHL Telemedicine N 15:55:12 / 20.02.26 |
1.080 | -0.92% |
1.080 15:55 |
1.070 14:43 |
1.200 05.01.26 |
1.000 04.02.26 |
25'383 |
|
Siegfried Hldg N 16:22:23 / 20.02.26 |
82.40 | -8.44% |
86.80 09:15 |
78.00 14:26 |
101.60 28.01.26 |
72.70 05.01.26 |
218'134 |
|
SIG Group N 16:22:23 / 20.02.26 |
12.250 | 1.49% |
12.250 16:22 |
12.000 09:20 |
12.900 12.02.26 |
11.190 05.01.26 |
165'034 |
|
Sika N 16:22:43 / 20.02.26 |
159.35 | 4.32% |
161.30 09:00 |
152.40 09:26 |
166.65 12.01.26 |
145.25 20.01.26 |
687'126 |
|
SMGH N 16:05:24 / 20.02.26 |
30.50 | -0.33% |
31.25 09:08 |
30.15 11:51 |
44.05 06.01.26 |
28.25 17.02.26 |
22'517 |
|
SNB N 15:07:08 / 20.02.26 |
3'450.00 | -1.15% |
3'490.00 09:00 |
3'450.00 15:06 |
3'900.00 20.01.26 |
3'420.00 05.01.26 |
17 |
|
SoftwareOne N 16:22:34 / 20.02.26 |
6.875 | -1.72% |
6.955 09:08 |
6.790 13:14 |
9.085 05.01.26 |
6.685 17.02.26 |
366'827 |
|
Sonova N 16:21:40 / 20.02.26 |
196.30 | 0.05% |
198.35 09:10 |
192.30 11:42 |
226.20 22.01.26 |
191.50 16.02.26 |
117'474 |
|
SPI 16:21:00 / 20.02.26 |
19'042.03 | 0.11% |
19'104.62 16:03 |
19'004.24 14:42 |
19'127.18 19.02.26 |
17'950.56 29.01.26 |
|
|
St.Galler KB N 16:15:14 / 20.02.26 |
622.00 | -0.64% |
628.00 09:29 |
621.00 15:42 |
628.00 19.02.26 |
560.00 13.01.26 |
745 |
|
Stadler Rail N 16:20:51 / 20.02.26 |
20.68 | 1.57% |
20.76 16:19 |
20.16 12:01 |
22.18 06.01.26 |
18.790 20.01.26 |
36'576 |
|
Straumann N 16:22:34 / 20.02.26 |
95.18 | 0.32% |
96.18 16:05 |
93.54 09:28 |
104.50 18.02.26 |
90.32 03.02.26 |
117'462 |
|
Sulzer N 16:20:33 / 20.02.26 |
179.80 | 1.24% |
180.60 10:24 |
178.00 09:14 |
180.60 20.02.26 |
148.00 05.01.26 |
13'980 |
|
Swiss Life N 16:21:17 / 20.02.26 |
870.20 | 1.78% |
872.20 16:01 |
857.80 09:00 |
942.40 06.01.26 |
823.20 23.01.26 |
32'489 |
|
Swiss Prime Site N 16:21:49 / 20.02.26 |
138.10 | 0.22% |
138.50 10:10 |
137.40 09:17 |
139.70 17.02.26 |
120.30 13.01.26 |
22'082 |
|
Swiss Re N 16:22:38 / 20.02.26 |
129.75 | 1.53% |
129.90 16:01 |
128.50 09:31 |
131.75 13.02.26 |
121.05 27.01.26 |
384'931 |
|
Swisscom N 16:22:33 / 20.02.26 |
702.00 | -0.64% |
706.00 09:00 |
696.50 11:20 |
716.00 18.02.26 |
570.50 05.01.26 |
50'014 |