×
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 |
|---|---|---|---|---|---|---|---|
|
Swissquote N 17:39:33 / 20.02.26 |
413.00 | 1.72% | 7.00 | 405.40 | 415.00 | 33'105 | |
|
Tecan N 17:33:23 / 20.02.26 |
137.90 | 2.83% | 3.80 | 135.10 | 139.30 | 50'567 | |
|
Temenos N 17:38:13 / 20.02.26 |
65.45 | 2.51% | 1.60 | 63.85 | 66.00 | 271'148 | |
|
The Swatch Group I 17:33:23 / 20.02.26 |
197.85 | 1.15% | 2.25 | 190.00 | 200.00 | 89'857 | |
|
The Swatch Group N 17:31:56 / 20.02.26 |
39.04 | 1.88% | 0.72 | 37.00 | 0.0000 | 54'317 | |
|
Thurgauer KB N 17:31:56 / 20.02.26 |
181.50 | -0.55% | -1.00 | 180.00 | 198.50 | 1'665 | |
|
Titlisbahnen N 17:31:56 / 20.02.26 |
53.60 | -5.30% | -3.00 | 52.40 | 56.60 | 3'460 | |
|
TX Group N 17:31:56 / 20.02.26 |
157.60 | 0.77% | 1.20 | 148.40 | 160.00 | 5'463 | |
|
UBS N 17:37:46 / 20.02.26 |
32.80 | 0.28% | 0.09 | 0.0000 | 33.29 | 7'206'130 | |
|
Valiant N 17:31:56 / 20.02.26 |
168.80 | 0.60% | 1.00 | 166.80 | 169.20 | 41'349 | |
|
Varia US Prop N 17:31:56 / 20.02.26 |
17.950 | 2.87% | 0.50 | 17.650 | 18.000 | 14'974 | |
|
VAT N 17:34:16 / 20.02.26 |
533.40 | 1.37% | 7.20 | 529.20 | 530.00 | 63'425 | |
|
Vaudoise Assur. N 17:31:56 / 20.02.26 |
728.00 | 0.41% | 3.00 | 725.00 | 740.00 | 1'041 | |
|
Villars N 17:31:56 / 20.02.26 |
580.00 | 0.00% | 0.00 | 580.00 | 590.00 | ||
|
Vontobel N 17:31:56 / 20.02.26 |
70.30 | 0.86% | 0.60 | 68.50 | 70.40 | 58'407 | |
|
VP Bank N 17:31:56 / 20.02.26 |
86.40 | -0.69% | -0.60 | 86.20 | 87.00 | 1'804 | |
|
VZ Holding N 17:31:56 / 20.02.26 |
147.00 | 0.68% | 1.00 | 147.00 | 147.80 | 14'916 | |
|
Walliser KB N 17:31:56 / 20.02.26 |
140.00 | 0.72% | 1.00 | 137.50 | 140.00 | 1'320 | |
|
Warteck N 17:31:56 / 20.02.26 |
1'970.00 | -0.51% | -10.00 | 1'960.00 | 1'980.00 | 16 | |
|
Xlife Sciences N 17:31:56 / 20.02.26 |
21.20 | -0.93% | -0.20 | 20.30 | 21.50 | 534 | |
|
Ypsomed I 17:33:23 / 20.02.26 |
299.50 | -0.83% | -2.50 | 298.50 | 305.00 | 9'583 | |
|
Zehnder N 17:31:56 / 20.02.26 |
88.70 | 0.80% | 0.70 | 87.00 | 90.50 | 13'880 | |
|
Zug Estates N 17:31:56 / 20.02.26 |
2'390.00 | -1.24% | -30.00 | 2'090.00 | 2'500.00 | 113 | |
|
Zuger KB N 17:31:56 / 20.02.26 |
9'940.00 | 0.40% | 40.00 | 9'800.00 | 9'940.00 | 81 | |
|
Zurich Insurance N 17:31:57 / 20.02.26 |
567.80 | 1.61% | 9.00 | 0.0000 | 569.00 | 320'264 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 17:31:56 / 20.02.26 |
55.80 | -8.12% | 2.17% | -3.96% | -7.31% | -4.29% | -17.94% | -51.62% |
|
Asmallworld N 17:31:56 / 20.02.26 |
0.6650 | -8.70% | -53.33% | -1.48% | -6.34% | -11.92% | -51.16% | -70.00% |
|
Interroll N 17:31:56 / 20.02.26 |
2'000.00 | -9.09% | 0.30% | 0.81% | -4.53% | -10.71% | -11.31% | -32.55% |
|
Idorsia N 17:31:56 / 20.02.26 |
3.695 | -9.17% | 370.19% | -6.81% | -3.27% | 15.29% | 332.67% | -66.77% |
|
DocMorris N 17:31:56 / 20.02.26 |
5.390 | -9.50% | -59.26% | -4.43% | -6.10% | -1.91% | -47.93% | -77.87% |
|
Varia US Prop N 17:31:56 / 20.02.26 |
17.950 | -10.51% | -39.83% | -5.28% | -13.29% | -5.77% | -37.67% | -61.73% |
|
Highlight I 17:31:56 / 20.02.26 |
6.250 | -11.43% | -15.07% | 0.81% | -1.57% | -19.87% | -18.83% | -63.59% |
|
UBS N 17:37:46 / 20.02.26 |
32.80 | -11.50% | 17.96% | 2.18% | -11.73% | 5.74% | 8.18% | 61.21% |
|
Adval Tech N 17:34:19 / 20.02.26 |
36.00 | -12.63% | -56.48% | 1.16% | 6.51% | -5.26% | -46.27% | -74.74% |
|
Addex N 17:31:56 / 20.02.26 |
0.0480 | -13.00% | -15.73% | -3.23% | -13.36% | -14.29% | -14.59% | -82.79% |
|
BKW N 17:31:56 / 20.02.26 |
147.70 | -13.00% | -2.46% | 0.61% | -5.62% | -11.87% | -3.08% | 9.00% |
|
Xlife Sciences N 17:31:56 / 20.02.26 |
21.20 | -13.36% | -15.75% | 3.41% | -5.78% | 22.54% | 9.00% | -37.97% |
|
Feintool N 17:31:56 / 20.02.26 |
9.900 | -13.66% | -28.47% | -1.00% | -6.16% | 4.43% | -21.12% | -59.59% |
|
Mikron N 17:31:56 / 20.02.26 |
17.520 | -14.31% | 21.39% | 4.16% | 0.92% | -13.48% | 22.52% | 46.89% |
|
Logitech N 17:35:45 / 20.02.26 |
69.80 | -14.74% | -7.36% | 1.96% | -3.43% | -22.70% | -25.40% | 30.33% |
|
SMGH N 17:31:56 / 20.02.26 |
30.65 | -15.82% | 0.00% | 5.15% | -23.18% | -10.64% | 0.00% | 0.00% |
|
Swissquote N 17:39:33 / 20.02.26 |
413.00 | -16.63% | 16.67% | 1.03% | -7.61% | -16.77% | -3.32% | 123.08% |
|
WISeKey N 17:31:56 / 20.02.26 |
11.080 | -16.77% | -43.13% | 0.54% | -19.12% | -30.23% | 0.73% | -15.68% |
|
Leonteq N 17:36:13 / 20.02.26 |
10.840 | -18.69% | -43.57% | -7.35% | -27.25% | -30.15% | -45.25% | -78.82% |
|
Newron Pharma N 17:31:56 / 20.02.26 |
19.260 | -18.74% | 116.54% | -3.22% | -10.42% | 8.81% | 86.63% | 220.86% |
|
Temenos N 17:38:13 / 20.02.26 |
65.45 | -19.79% | -0.39% | 1.95% | -11.67% | -10.16% | -12.56% | -7.17% |
|
SoftwareOne N 17:31:56 / 20.02.26 |
6.845 | -22.71% | 14.67% | -2.21% | -18.56% | -23.05% | 2.78% | -54.28% |
|
Orior N 17:31:56 / 20.02.26 |
10.640 | -23.09% | -74.61% | -2.39% | -3.45% | -12.36% | -74.48% | -85.53% |
|
Autoneum N 17:31:56 / 20.02.26 |
128.00 | -23.75% | 6.86% | -0.93% | -15.23% | -15.23% | -4.05% | 7.42% |
|
Also N 17:31:56 / 20.02.26 |
153.80 | -30.05% | -32.86% | -21.53% | -25.70% | -27.96% | -42.93% | -18.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 17:39:33 / 20.02.26 |
413.00 | 1.72% |
414.00 16:02 |
404.20 09:01 |
509.00 06.01.26 |
404.20 20.02.26 |
33'105 |
|
Tecan N 17:33:23 / 20.02.26 |
137.90 | 2.83% |
139.10 16:10 |
133.70 11:49 |
161.70 13.01.26 |
126.80 05.01.26 |
50'567 |
|
Temenos N 17:38:13 / 20.02.26 |
65.45 | 2.51% |
65.80 10:18 |
64.95 09:06 |
87.00 15.01.26 |
62.15 04.02.26 |
271'148 |
|
The Swatch Group I 17:33:23 / 20.02.26 |
197.85 | 1.15% |
200.60 09:14 |
195.30 14:07 |
201.70 12.02.26 |
161.05 29.01.26 |
89'857 |
|
The Swatch Group N 17:31:56 / 20.02.26 |
39.04 | 1.88% |
39.34 09:15 |
38.48 09:00 |
39.88 10.02.26 |
32.50 29.01.26 |
54'317 |
|
Thurgauer KB N 17:31:56 / 20.02.26 |
181.50 | -0.55% |
184.00 12:11 |
180.00 14:04 |
185.00 18.02.26 |
162.00 07.01.26 |
1'665 |
|
Titlisbahnen N 17:31:56 / 20.02.26 |
53.60 | -5.30% |
56.60 11:46 |
53.00 16:10 |
62.00 26.01.26 |
53.00 20.02.26 |
3'460 |
|
TX Group N 17:31:56 / 20.02.26 |
157.60 | 0.77% |
157.80 11:12 |
156.00 15:41 |
176.20 15.01.26 |
150.60 17.02.26 |
5'463 |
|
UBS N 17:37:46 / 20.02.26 |
32.80 | 0.28% |
33.28 16:02 |
32.74 13:08 |
38.39 13.01.26 |
31.69 13.02.26 |
7'206'130 |
|
Valiant N 17:31:56 / 20.02.26 |
168.80 | 0.60% |
169.00 11:15 |
167.20 09:12 |
169.40 19.02.26 |
149.80 09.01.26 |
41'349 |
|
Varia US Prop N 17:31:56 / 20.02.26 |
17.950 | 2.87% |
18.000 14:55 |
17.500 11:37 |
22.20 08.01.26 |
17.450 19.02.26 |
14'974 |
|
VAT N 17:34:16 / 20.02.26 |
533.40 | 1.37% |
533.40 16:02 |
519.40 15:24 |
541.00 28.01.26 |
401.00 05.01.26 |
63'425 |
|
Vaudoise Assur. N 17:31:56 / 20.02.26 |
728.00 | 0.41% |
733.00 09:00 |
724.00 12:07 |
766.00 09.02.26 |
701.00 14.01.26 |
1'041 |
|
Villars N 17:31:56 / 20.02.26 |
580.00 | 0.00% |
610.00 20.01.26 |
560.00 06.02.26 |
1 | ||
|
Vontobel N 17:31:56 / 20.02.26 |
70.30 | 0.86% |
70.40 16:34 |
69.20 09:21 |
70.40 20.02.26 |
64.50 08.01.26 |
58'407 |
|
VP Bank N 17:31:56 / 20.02.26 |
86.40 | -0.69% |
86.80 09:17 |
86.20 09:57 |
87.60 16.01.26 |
83.20 20.01.26 |
1'804 |
|
VZ Holding N 17:31:56 / 20.02.26 |
147.00 | 0.68% |
148.40 16:01 |
146.00 09:22 |
165.80 15.01.26 |
142.40 17.02.26 |
14'916 |
|
Walliser KB N 17:31:56 / 20.02.26 |
140.00 | 0.72% |
140.00 15:26 |
139.00 16:06 |
140.00 20.02.26 |
132.50 05.01.26 |
1'320 |
|
Warteck N 17:31:56 / 20.02.26 |
1'970.00 | -0.51% |
1'980.00 15:30 |
1'965.00 09:10 |
2'000.00 09.02.26 |
1'940.00 05.01.26 |
16 |
|
Xlife Sciences N 17:31:56 / 20.02.26 |
21.20 | -0.93% |
21.40 09:26 |
21.20 17:31 |
26.80 05.01.26 |
19.650 03.02.26 |
534 |
|
Ypsomed I 17:33:23 / 20.02.26 |
299.50 | -0.83% |
303.00 09:09 |
298.50 11:40 |
356.50 14.01.26 |
284.00 06.02.26 |
9'583 |
|
Zehnder N 17:31:56 / 20.02.26 |
88.70 | 0.80% |
89.20 16:25 |
87.10 15:24 |
91.30 16.02.26 |
78.30 19.01.26 |
13'880 |
|
Zug Estates N 17:31:56 / 20.02.26 |
2'390.00 | -1.24% |
2'420.00 09:26 |
2'380.00 16:02 |
2'490.00 19.02.26 |
2'210.00 20.01.26 |
113 |
|
Zuger KB N 17:31:56 / 20.02.26 |
9'940.00 | 0.40% |
9'940.00 12:24 |
9'820.00 14:53 |
9'940.00 20.02.26 |
8'760.00 05.01.26 |
81 |
|
Zurich Insurance N 17:31:57 / 20.02.26 |
567.80 | 1.61% |
568.80 16:26 |
561.60 09:00 |
606.80 06.01.26 |
540.80 28.01.26 |
320'264 |