×
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 |
|---|---|---|---|---|---|---|---|
|
Swisscom N 17:31:09 / 29.05.26 |
668.50 | 0.30% | 2.00 | 666.00 | 666.50 | 150'038 | |
|
Swissquote Grp Rg 17:31:09 / 29.05.26 |
39.60 | 0.35% | 0.14 | 0.0000 | 0.0000 | 408'742 | |
|
Tecan N 17:31:09 / 29.05.26 |
155.40 | 1.44% | 2.20 | 156.40 | 156.40 | 57'970 | |
|
Temenos N 17:31:09 / 29.05.26 |
67.55 | 3.52% | 2.30 | 64.50 | 67.75 | 287'510 | |
|
The Swatch Group I 17:32:16 / 29.05.26 |
216.20 | 0.98% | 2.10 | 209.50 | 215.00 | 197'409 | |
|
The Swatch Group N 17:31:09 / 29.05.26 |
42.60 | 1.43% | 0.60 | 41.50 | 42.90 | 64'877 | |
|
Thurgauer KB N 17:31:09 / 29.05.26 |
188.00 | 0.53% | 1.00 | 184.50 | 193.50 | 1'813 | |
|
Titlisbahnen N 17:31:09 / 29.05.26 |
50.20 | -2.33% | -1.20 | 50.00 | 52.60 | 2'157 | |
|
TX Group N 17:31:09 / 29.05.26 |
129.80 | 0.93% | 1.20 | 122.00 | 132.00 | 47'528 | |
|
UBS N 17:37:24 / 29.05.26 |
37.04 | 0.95% | 0.35 | 0.0000 | 0.0000 | 8'280'773 | |
|
Valiant N 17:31:09 / 29.05.26 |
159.00 | -1.12% | -1.80 | 0.0000 | 162.00 | 63'690 | |
|
Varia US Prop N 17:36:07 / 29.05.26 |
15.150 | 15.65% | 2.05 | 14.700 | 14.700 | 3'769 | |
|
VAT N 17:33:50 / 29.05.26 |
610.80 | 1.77% | 10.60 | 615.00 | 0.0000 | 161'297 | |
|
Vaudoise Assur. N 17:31:09 / 29.05.26 |
822.00 | 5.38% | 42.00 | 782.00 | 835.00 | 8'392 | |
|
Villars N 09:56:12 / 29.05.26 |
580.00 | -3.33% | -20.00 | 585.00 | 605.00 | 1 | |
|
Vontobel N 17:31:09 / 29.05.26 |
69.80 | 1.31% | 0.90 | 68.60 | 70.00 | 94'954 | |
|
VP Bank N 17:31:09 / 29.05.26 |
86.60 | -0.46% | -0.40 | 84.00 | 87.60 | 4'874 | |
|
VZ Holding N 17:31:09 / 29.05.26 |
148.60 | 0.00% | 0.00 | 147.40 | 150.00 | 20'303 | |
|
Walliser KB N 17:31:09 / 29.05.26 |
158.50 | 1.93% | 3.00 | 157.00 | 159.00 | 2'898 | |
|
Warteck N 17:31:09 / 29.05.26 |
1'945.00 | 1.30% | 25.00 | 1'925.00 | 1'960.00 | 83 | |
|
Xlife Sciences N 17:36:18 / 29.05.26 |
23.00 | -2.13% | -0.50 | 22.00 | 24.20 | 2'670 | |
|
Ypsomed I 17:31:09 / 29.05.26 |
350.40 | 1.39% | 4.80 | 350.00 | 353.40 | 24'086 | |
|
Zehnder N 17:31:09 / 29.05.26 |
64.60 | 0.78% | 0.50 | 63.00 | 67.00 | 17'390 | |
|
Zug Estates N 17:31:09 / 29.05.26 |
2'130.00 | -1.84% | -40.00 | 2'080.00 | 2'350.00 | 334 | |
|
Zuger KB N 17:31:09 / 29.05.26 |
10'600.00 | 0.47% | 50.00 | 10'400.00 | 10'800.00 | 114 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Georg Fischer N 17:31:09 / 29.05.26 |
43.42 | -18.40% | -36.29% | 1.40% | 2.58% | 1.26% | -33.91% | -30.35% |
|
Lindt N 17:31:09 / 29.05.26 |
95'500.00 | -18.47% | -5.10% | -0.93% | -5.95% | -22.23% | -26.08% | -13.10% |
|
Geberit N 17:32:42 / 29.05.26 |
513.40 | -18.50% | -1.87% | 1.54% | -4.21% | -10.40% | -16.25% | 2.79% |
|
Swissquote Grp Rg 17:31:09 / 29.05.26 |
39.60 | -18.97% | 13.39% | 0.00% | 0.92% | -2.08% | -19.08% | 111.70% |
|
medmix N 17:31:09 / 29.05.26 |
9.040 | -19.04% | 3.41% | 2.26% | 9.38% | -1.95% | -14.23% | -54.73% |
|
dormakaba Hldg N 17:31:09 / 29.05.26 |
52.00 | -19.10% | -19.10% | -1.89% | 0.39% | -2.44% | -28.96% | 23.46% |
|
Bell N 17:31:09 / 29.05.26 |
176.00 | -19.37% | -31.22% | -1.23% | -3.53% | -15.99% | -32.82% | -34.59% |
|
Lindt PS 17:36:23 / 29.05.26 |
9'305.00 | -19.89% | -7.80% | -1.33% | -3.03% | -23.54% | -29.67% | -14.74% |
|
SMGH N 17:33:50 / 29.05.26 |
28.85 | -20.50% | 0.00% | 2.30% | 3.21% | -6.94% | 0.00% | 0.00% |
|
Peach Property N 17:31:09 / 29.05.26 |
5.000 | -20.51% | -44.44% | 0.00% | 0.40% | -14.24% | -21.26% | -43.16% |
|
Implenia N 17:36:38 / 29.05.26 |
60.90 | -21.31% | 96.09% | 2.87% | -2.11% | -17.14% | 26.09% | 28.91% |
|
Zehnder N 17:31:09 / 29.05.26 |
64.60 | -21.64% | 41.81% | -0.31% | -2.44% | -16.75% | 1.89% | -10.10% |
|
Meier Tobler N 17:31:09 / 29.05.26 |
30.30 | -21.72% | 9.73% | -4.72% | -8.28% | -15.95% | -22.21% | -38.74% |
|
TX Group N 17:31:09 / 29.05.26 |
129.80 | -21.97% | -29.26% | 1.25% | 3.71% | -19.68% | -36.84% | 25.34% |
|
Kuros Bio N 17:31:09 / 29.05.26 |
21.34 | -22.42% | -0.14% | -1.93% | 5.13% | -19.11% | -18.74% | 1'479.26% |
|
Arbonia N 17:31:09 / 29.05.26 |
4.130 | -22.91% | -44.64% | 3.25% | -1.82% | -9.92% | -30.70% | -40.37% |
|
Cosmo Pharma N 17:31:09 / 29.05.26 |
78.00 | -24.43% | 24.80% | -0.13% | -3.05% | -27.37% | 37.08% | 58.68% |
|
Bellevue N 17:31:09 / 29.05.26 |
7.460 | -25.35% | -32.98% | 0.54% | -0.53% | -13.86% | -19.44% | -74.27% |
|
Bystronic N 17:31:09 / 29.05.26 |
204.50 | -25.93% | -35.48% | 4.87% | 2.77% | -10.11% | -40.72% | -68.40% |
|
Interroll N 17:33:50 / 29.05.26 |
1'668.00 | -26.73% | -19.16% | 3.99% | -1.35% | -6.92% | -16.52% | -45.08% |
|
Autoneum N 17:31:09 / 29.05.26 |
118.80 | -28.16% | 0.67% | 2.41% | 5.61% | -0.34% | -18.18% | -10.31% |
|
Adecco N 17:31:09 / 29.05.26 |
16.570 | -28.50% | -26.07% | 6.42% | -7.76% | -20.26% | -27.96% | -41.36% |
|
Varia US Prop N 17:36:07 / 29.05.26 |
15.150 | -32.82% | -54.83% | 19.29% | -11.78% | -14.89% | -16.07% | -64.59% |
|
Newron Pharma N 17:31:09 / 29.05.26 |
13.620 | -38.95% | 62.68% | -2.99% | 1.82% | -22.79% | 86.07% | 233.94% |
|
GAM N 17:31:09 / 29.05.26 |
0.0678 | -59.04% | -31.58% | 0.00% | -25.37% | -44.43% | -32.20% | -84.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swisscom N 17:31:09 / 29.05.26 |
668.50 | 0.30% |
672.00 09:23 |
667.00 15:45 |
727.00 10.03.26 |
570.50 05.01.26 |
150'038 |
|
Swissquote Grp Rg 17:31:09 / 29.05.26 |
39.60 | 0.35% |
40.38 09:19 |
39.22 10:43 |
50.90 06.01.26 |
36.20 23.03.26 |
408'742 |
|
Tecan N 17:31:09 / 29.05.26 |
155.40 | 1.44% |
156.20 17:04 |
153.00 09:01 |
161.70 13.01.26 |
110.60 23.03.26 |
57'970 |
|
Temenos N 17:31:09 / 29.05.26 |
67.55 | 3.52% |
67.55 17:31 |
65.35 13:25 |
87.00 15.01.26 |
62.15 04.02.26 |
287'510 |
|
The Swatch Group I 17:32:16 / 29.05.26 |
216.20 | 0.98% |
221.20 12:22 |
214.00 09:01 |
221.20 29.05.26 |
161.00 19.03.26 |
197'409 |
|
The Swatch Group N 17:31:09 / 29.05.26 |
42.60 | 1.43% |
43.50 12:22 |
41.45 09:01 |
43.50 29.05.26 |
32.50 29.01.26 |
64'877 |
|
Thurgauer KB N 17:31:09 / 29.05.26 |
188.00 | 0.53% |
190.00 14:47 |
185.50 11:44 |
194.00 10.04.26 |
162.00 07.01.26 |
1'813 |
|
Titlisbahnen N 17:31:09 / 29.05.26 |
50.20 | -2.33% |
52.00 10:42 |
50.20 16:49 |
62.00 26.01.26 |
47.20 18.03.26 |
2'157 |
|
TX Group N 17:31:09 / 29.05.26 |
129.80 | 0.93% |
130.60 17:04 |
127.00 09:24 |
176.20 15.01.26 |
119.80 13.05.26 |
47'528 |
|
UBS N 17:37:24 / 29.05.26 |
37.04 | 0.95% |
37.11 17:15 |
36.70 09:03 |
38.39 13.01.26 |
28.25 23.03.26 |
8'280'773 |
|
Valiant N 17:31:09 / 29.05.26 |
159.00 | -1.12% |
161.40 09:20 |
159.00 17:31 |
184.40 28.04.26 |
149.80 09.01.26 |
63'690 |
|
Varia US Prop N 17:36:07 / 29.05.26 |
15.150 | 15.65% |
15.500 16:58 |
13.100 10:24 |
22.20 08.01.26 |
12.350 13.04.26 |
3'769 |
|
VAT N 17:33:50 / 29.05.26 |
610.80 | 1.77% |
613.00 16:00 |
594.60 09:01 |
629.60 07.05.26 |
401.00 05.01.26 |
161'297 |
|
Vaudoise Assur. N 17:31:09 / 29.05.26 |
822.00 | 5.38% |
822.00 17:31 |
779.00 09:56 |
850.00 22.04.26 |
701.00 14.01.26 |
8'392 |
|
Villars N 09:56:12 / 29.05.26 |
580.00 | -3.33% |
580.00 09:56 |
580.00 09:56 |
620.00 05.03.26 |
560.00 06.02.26 |
1 |
|
Vontobel N 17:31:09 / 29.05.26 |
69.80 | 1.31% |
69.80 17:31 |
68.80 10:39 |
72.60 15.04.26 |
62.80 23.03.26 |
94'954 |
|
VP Bank N 17:31:09 / 29.05.26 |
86.60 | -0.46% |
87.50 10:20 |
86.60 17:31 |
92.00 22.04.26 |
81.60 23.03.26 |
4'874 |
|
VZ Holding N 17:31:09 / 29.05.26 |
148.60 | 0.00% |
149.40 09:25 |
147.40 10:24 |
165.80 15.01.26 |
139.40 02.03.26 |
20'303 |
|
Walliser KB N 17:31:09 / 29.05.26 |
158.50 | 1.93% |
159.00 17:18 |
156.50 09:02 |
163.00 13.04.26 |
132.50 05.01.26 |
2'898 |
|
Warteck N 17:31:09 / 29.05.26 |
1'945.00 | 1.30% |
1'950.00 12:52 |
1'925.00 09:22 |
2'090.00 02.03.26 |
1'905.00 28.05.26 |
83 |
|
Xlife Sciences N 17:36:18 / 29.05.26 |
23.00 | -2.13% |
24.20 09:16 |
23.00 17:36 |
26.80 05.01.26 |
19.650 03.02.26 |
2'670 |
|
Ypsomed I 17:31:09 / 29.05.26 |
350.40 | 1.39% |
352.40 17:07 |
344.80 09:02 |
356.50 14.01.26 |
260.50 02.03.26 |
24'086 |
|
Zehnder N 17:31:09 / 29.05.26 |
64.60 | 0.78% |
66.10 14:45 |
64.40 09:02 |
91.30 16.02.26 |
63.20 29.04.26 |
17'390 |
|
Zug Estates N 17:31:09 / 29.05.26 |
2'130.00 | -1.84% |
2'160.00 11:58 |
2'130.00 15:02 |
2'520.00 06.03.26 |
2'120.00 27.05.26 |
334 |
|
Zuger KB N 17:31:09 / 29.05.26 |
10'600.00 | 0.47% |
10'750.00 09:55 |
10'500.00 09:01 |
11'700.00 24.04.26 |
8'760.00 05.01.26 |
114 |