×
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 |
|---|---|---|---|---|---|---|---|
|
Swissquote N 16:20:17 / 20.02.26 |
410.00 | 0.99% | 4.00 | 409.40 | 410.40 | 13'278 | |
|
Tecan N 16:21:04 / 20.02.26 |
137.90 | 2.83% | 3.80 | 137.80 | 138.20 | 22'083 | |
|
Temenos N 16:20:19 / 20.02.26 |
65.45 | 2.51% | 1.60 | 65.45 | 65.50 | 56'241 | |
|
The Swatch Group I 16:22:30 / 20.02.26 |
199.20 | 1.84% | 3.60 | 199.05 | 199.30 | 40'242 | |
|
The Swatch Group N 16:22:00 / 20.02.26 |
39.30 | 2.56% | 0.98 | 39.24 | 39.30 | 33'360 | |
|
Thurgauer KB N 16:09:58 / 20.02.26 |
182.00 | -0.27% | -0.50 | 181.00 | 182.50 | 1'331 | |
|
Titlisbahnen N 16:12:39 / 20.02.26 |
53.80 | -4.95% | -2.80 | 53.40 | 53.80 | 2'643 | |
|
TX Group N 16:08:56 / 20.02.26 |
157.40 | 0.64% | 1.00 | 157.00 | 157.80 | 2'485 | |
|
UBS N 16:22:45 / 20.02.26 |
33.01 | 0.92% | 0.30 | 33.00 | 33.02 | 3'900'734 | |
|
Valiant N 16:21:13 / 20.02.26 |
168.00 | 0.12% | 0.20 | 167.80 | 168.20 | 5'097 | |
|
Varia US Prop N 14:55:05 / 20.02.26 |
18.000 | 3.15% | 0.55 | 17.750 | 17.950 | 14'864 | |
|
VAT N 16:22:24 / 20.02.26 |
528.00 | 0.34% | 1.80 | 528.00 | 528.20 | 30'143 | |
|
Vaudoise Assur. N 16:08:48 / 20.02.26 |
728.00 | 0.41% | 3.00 | 725.00 | 728.00 | 567 | |
|
Villars N 05:55:00 / 20.02.26 |
580.00 | 0.00% | 0.00 | 580.00 | 590.00 | ||
|
Vontobel N 16:17:40 / 20.02.26 |
70.10 | 0.57% | 0.40 | 70.10 | 70.20 | 26'564 | |
|
VP Bank N 15:46:39 / 20.02.26 |
86.20 | -0.92% | -0.80 | 86.20 | 86.80 | 1'556 | |
|
VZ Holding N 16:18:55 / 20.02.26 |
147.80 | 1.23% | 1.80 | 147.40 | 148.00 | 5'770 | |
|
Walliser KB N 16:06:13 / 20.02.26 |
139.00 | 0.00% | 0.00 | 139.00 | 140.00 | 867 | |
|
Warteck N 16:12:13 / 20.02.26 |
1'965.00 | -0.76% | -15.00 | 1'965.00 | 1'980.00 | 12 | |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | 0.00% | 0.00 | 21.00 | 21.40 | 50 | |
|
Ypsomed I 16:20:18 / 20.02.26 |
300.00 | -0.66% | -2.00 | 299.50 | 300.50 | 3'609 | |
|
Zehnder N 16:19:39 / 20.02.26 |
88.10 | 0.11% | 0.10 | 88.10 | 88.50 | 6'190 | |
|
Zug Estates N 16:15:03 / 20.02.26 |
2'400.00 | -0.83% | -20.00 | 2'390.00 | 2'400.00 | 36 | |
|
Zuger KB N 15:01:30 / 20.02.26 |
9'820.00 | -0.81% | -80.00 | 9'820.00 | 9'900.00 | 63 | |
|
Zurich Insurance N 16:22:16 / 20.02.26 |
567.80 | 1.61% | 9.00 | 567.80 | 568.00 | 175'623 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 16:21:12 / 20.02.26 |
56.50 | -8.12% | 2.17% | -2.75% | -6.15% | -3.09% | -16.91% | -51.62% |
|
Asmallworld N 07:40:06 / 20.02.26 |
0.6300 | -8.70% | -53.33% | 0.00% | -6.67% | -16.00% | -51.16% | -70.00% |
|
Interroll N 16:16:36 / 20.02.26 |
1'996.00 | -9.09% | 0.30% | 0.60% | -4.73% | -10.89% | -11.49% | -32.55% |
|
Idorsia N 16:22:33 / 20.02.26 |
3.680 | -9.17% | 370.19% | -7.19% | -3.66% | 14.82% | 330.91% | -66.77% |
|
DocMorris N 16:21:19 / 20.02.26 |
5.510 | -9.50% | -59.26% | -2.30% | -4.01% | 0.27% | -46.77% | -77.87% |
|
Varia US Prop N 14:55:05 / 20.02.26 |
18.000 | -10.51% | -39.83% | -5.01% | -13.04% | -5.51% | -37.50% | -61.73% |
|
Highlight I 05:55:00 / 20.02.26 |
6.250 | -11.43% | -15.07% | -3.13% | -2.36% | -18.42% | -29.94% | -63.59% |
|
UBS N 16:22:45 / 20.02.26 |
33.01 | -11.50% | 17.96% | 2.83% | -11.17% | 6.42% | 8.87% | 61.21% |
|
Adval Tech N 08:50:25 / 20.02.26 |
36.00 | -12.63% | -56.48% | 1.16% | 6.06% | -11.73% | -50.57% | -74.74% |
|
Addex N 09:23:01 / 20.02.26 |
0.0484 | -13.00% | -15.73% | -2.42% | -12.64% | -13.57% | -13.88% | -82.79% |
|
BKW N 16:20:33 / 20.02.26 |
147.70 | -13.00% | -2.46% | 0.61% | -5.62% | -11.87% | -3.08% | 9.00% |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | -13.36% | -15.75% | 4.39% | -4.89% | 23.70% | 10.03% | -37.97% |
|
Feintool N 08:15:03 / 20.02.26 |
9.800 | -13.66% | -28.47% | -2.49% | -7.55% | 5.83% | -22.22% | -59.59% |
|
Mikron N 14:34:45 / 20.02.26 |
17.520 | -14.31% | 21.39% | 4.16% | 0.92% | -13.48% | 22.52% | 46.89% |
|
Logitech N 16:22:56 / 20.02.26 |
70.82 | -14.74% | -7.36% | 3.45% | -2.02% | -21.57% | -24.31% | 30.33% |
|
SMGH N 16:05:24 / 20.02.26 |
30.50 | -15.82% | 0.00% | 4.63% | -23.56% | -11.08% | 0.00% | 0.00% |
|
Swissquote N 16:20:17 / 20.02.26 |
410.00 | -16.63% | 16.67% | 0.29% | -8.28% | -17.37% | -4.03% | 123.08% |
|
WISeKey N 16:22:32 / 20.02.26 |
11.060 | -16.77% | -43.13% | 0.36% | -19.27% | -30.35% | 0.55% | -15.68% |
|
Leonteq N 16:19:12 / 20.02.26 |
10.920 | -18.69% | -43.57% | -6.67% | -26.71% | -29.64% | -44.85% | -78.82% |
|
Newron Pharma N 16:18:34 / 20.02.26 |
19.440 | -18.74% | 116.54% | -2.31% | -9.58% | 9.83% | 88.37% | 220.86% |
|
Temenos N 16:20:19 / 20.02.26 |
65.45 | -19.79% | -0.39% | 1.95% | -11.67% | -10.16% | -12.56% | -7.17% |
|
SoftwareOne N 16:22:34 / 20.02.26 |
6.875 | -22.71% | 14.67% | -1.79% | -18.20% | -22.71% | 3.23% | -54.28% |
|
Orior N 16:22:35 / 20.02.26 |
10.600 | -23.09% | -74.61% | -2.75% | -3.81% | -12.69% | -74.58% | -85.53% |
|
Autoneum N 16:18:18 / 20.02.26 |
129.00 | -23.75% | 6.86% | -0.15% | -14.57% | -14.57% | -3.30% | 7.42% |
|
Also N 16:21:21 / 20.02.26 |
153.40 | -30.05% | -32.86% | -21.73% | -25.89% | -28.15% | -43.08% | -18.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 16:20:17 / 20.02.26 |
410.00 | 0.99% |
414.00 16:02 |
404.20 09:01 |
509.00 06.01.26 |
404.20 20.02.26 |
13'278 |
|
Tecan N 16:21:04 / 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 |
22'083 |
|
Temenos N 16:20:19 / 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 |
56'241 |
|
The Swatch Group I 16:22:30 / 20.02.26 |
199.20 | 1.84% |
200.60 09:14 |
195.30 14:07 |
201.70 12.02.26 |
161.05 29.01.26 |
40'242 |
|
The Swatch Group N 16:22:00 / 20.02.26 |
39.30 | 2.56% |
39.34 09:15 |
38.48 09:00 |
39.88 10.02.26 |
32.50 29.01.26 |
33'360 |
|
Thurgauer KB N 16:09:58 / 20.02.26 |
182.00 | -0.27% |
184.00 12:11 |
180.00 14:04 |
185.00 18.02.26 |
162.00 07.01.26 |
1'331 |
|
Titlisbahnen N 16:12:39 / 20.02.26 |
53.80 | -4.95% |
56.60 11:46 |
53.00 16:10 |
62.00 26.01.26 |
53.00 20.02.26 |
2'643 |
|
TX Group N 16:08:56 / 20.02.26 |
157.40 | 0.64% |
157.80 11:12 |
156.00 15:41 |
176.20 15.01.26 |
150.60 17.02.26 |
2'485 |
|
UBS N 16:22:45 / 20.02.26 |
33.01 | 0.92% |
33.28 16:02 |
32.74 13:08 |
38.39 13.01.26 |
31.69 13.02.26 |
3'900'734 |
|
Valiant N 16:21:13 / 20.02.26 |
168.00 | 0.12% |
169.00 11:15 |
167.20 09:12 |
169.40 19.02.26 |
149.80 09.01.26 |
5'097 |
|
Varia US Prop N 14:55:05 / 20.02.26 |
18.000 | 3.15% |
18.000 14:55 |
17.500 11:37 |
22.20 08.01.26 |
17.450 19.02.26 |
14'864 |
|
VAT N 16:22:24 / 20.02.26 |
528.00 | 0.34% |
533.40 16:02 |
519.40 15:24 |
541.00 28.01.26 |
401.00 05.01.26 |
30'143 |
|
Vaudoise Assur. N 16:08:48 / 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 |
567 |
|
Villars N 05:55:00 / 20.02.26 |
580.00 | 0.00% |
610.00 20.01.26 |
560.00 06.02.26 |
1 | ||
|
Vontobel N 16:17:40 / 20.02.26 |
70.10 | 0.57% |
70.30 16:02 |
69.20 09:21 |
70.30 20.02.26 |
64.50 08.01.26 |
26'564 |
|
VP Bank N 15:46:39 / 20.02.26 |
86.20 | -0.92% |
86.80 09:17 |
86.20 09:57 |
87.60 16.01.26 |
83.20 20.01.26 |
1'556 |
|
VZ Holding N 16:18:55 / 20.02.26 |
147.80 | 1.23% |
148.40 16:01 |
146.00 09:22 |
165.80 15.01.26 |
142.40 17.02.26 |
5'770 |
|
Walliser KB N 16:06:13 / 20.02.26 |
139.00 | 0.00% |
140.00 15:26 |
139.00 16:06 |
140.00 20.02.26 |
132.50 05.01.26 |
867 |
|
Warteck N 16:12:13 / 20.02.26 |
1'965.00 | -0.76% |
1'980.00 15:30 |
1'965.00 09:10 |
2'000.00 09.02.26 |
1'940.00 05.01.26 |
12 |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | 0.00% |
21.40 09:26 |
21.40 09:26 |
26.80 05.01.26 |
19.650 03.02.26 |
50 |
|
Ypsomed I 16:20:18 / 20.02.26 |
300.00 | -0.66% |
303.00 09:09 |
298.50 11:40 |
356.50 14.01.26 |
284.00 06.02.26 |
3'609 |
|
Zehnder N 16:19:39 / 20.02.26 |
88.10 | 0.11% |
88.80 09:12 |
87.10 15:24 |
91.30 16.02.26 |
78.30 19.01.26 |
6'190 |
|
Zug Estates N 16:15:03 / 20.02.26 |
2'400.00 | -0.83% |
2'420.00 09:26 |
2'380.00 16:02 |
2'490.00 19.02.26 |
2'210.00 20.01.26 |
36 |
|
Zuger KB N 15:01:30 / 20.02.26 |
9'820.00 | -0.81% |
9'940.00 12:24 |
9'820.00 14:53 |
9'940.00 20.02.26 |
8'760.00 05.01.26 |
63 |
|
Zurich Insurance N 16:22:16 / 20.02.26 |
567.80 | 1.61% |
568.60 14:10 |
561.60 09:00 |
606.80 06.01.26 |
540.80 28.01.26 |
175'623 |