×
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 - 12:57:00
- 19'048.22
- 0.15%
- 28.03
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 12:47:58 / 20.02.26 |
95.95 | 3.23% | 3.00 | 95.90 | 96.10 | 29'175 | |
|
CF Tradition I 12:55:10 / 20.02.26 |
268.00 | -0.37% | -1.00 | 268.00 | 270.00 | 569 | |
|
Cicor N 12:44:00 / 20.02.26 |
164.00 | 0.61% | 1.00 | 163.50 | 164.50 | 5'040 | |
|
Clariant N 12:48:14 / 20.02.26 |
7.985 | 0.95% | 0.08 | 7.980 | 7.990 | 55'422 | |
|
Coltene N 12:33:07 / 20.02.26 |
58.20 | 0.34% | 0.20 | 57.90 | 58.20 | 215 | |
|
Comet N 12:56:19 / 20.02.26 |
300.60 | 0.00% | 0.00 | 299.60 | 300.60 | 4'250 | |
|
Cosmo Pharma N 12:25:22 / 20.02.26 |
118.20 | -1.99% | -2.40 | 118.20 | 118.60 | 4'002 | |
|
CPH N 10:52:44 / 20.02.26 |
64.60 | -0.62% | -0.40 | 64.20 | 64.60 | 447 | |
|
Curatis Holding N 10:56:50 / 20.02.26 |
17.000 | -1.73% | -0.30 | 17.000 | 17.800 | 161 | |
|
DKSH N 12:49:34 / 20.02.26 |
63.30 | -0.31% | -0.20 | 63.20 | 63.30 | 17'955 | |
|
DocMorris N 12:51:49 / 20.02.26 |
5.385 | 0.00% | 0.00 | 5.385 | 5.420 | 62'325 | |
|
dormakaba Hldg N 12:31:42 / 20.02.26 |
62.00 | 2.14% | 1.30 | 61.80 | 62.00 | 8'119 | |
|
Dottikon ES N 12:33:00 / 20.02.26 |
341.50 | -0.44% | -1.50 | 341.00 | 342.00 | 671 | |
|
Dätwyler I 12:35:14 / 20.02.26 |
170.60 | 0.12% | 0.20 | 170.20 | 171.00 | 4'603 | |
|
Edisun N 11:50:31 / 20.02.26 |
64.80 | 0.00% | 0.00 | 63.60 | 64.80 | 41 | |
|
EFG N 12:56:25 / 20.02.26 |
19.040 | 0.00% | 0.00 | 19.020 | 19.060 | 73'443 | |
|
Emmi N 12:55:26 / 20.02.26 |
811.00 | 0.75% | 6.00 | 811.00 | 814.00 | 896 | |
|
Ems-Chemie N 12:33:42 / 20.02.26 |
626.50 | 0.24% | 1.50 | 627.00 | 628.50 | 754 | |
|
EvoNext Hldgs N 12:40:09 / 20.02.26 |
0.9160 | -1.29% | -0.01 | 0.9160 | 0.9560 | 11'525 | |
|
Feintool N 08:15:03 / 20.02.26 |
9.800 | 0.00% | 0.00 | 9.800 | 9.940 | ||
|
Flughafen Zürich N 12:55:52 / 20.02.26 |
261.40 | 0.00% | 0.00 | 261.40 | 261.80 | 3'237 | |
|
Forbo N 12:30:11 / 20.02.26 |
923.00 | -0.54% | -5.00 | 918.00 | 923.00 | 231 | |
|
Fundamenta Real Estate N 09:31:28 / 20.02.26 |
18.800 | 0.00% | 0.00 | 18.750 | 18.950 | 155 | |
|
Galderma Group N 12:51:32 / 20.02.26 |
154.20 | -0.26% | -0.40 | 154.30 | 154.40 | 24'542 | |
|
Galenica N 12:48:51 / 20.02.26 |
102.30 | -0.49% | -0.50 | 102.00 | 102.40 | 8'168 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allreal N 12:54:19 / 20.02.26 |
229.50 | 11.27% | 37.08% | -0.43% | 5.03% | 13.61% | 32.51% | 46.07% |
|
The Swatch Group N 12:56:00 / 20.02.26 |
38.76 | 11.20% | 19.38% | -0.10% | 15.22% | 16.96% | 13.50% | -36.92% |
|
Valiant N 12:50:12 / 20.02.26 |
167.80 | 11.13% | 58.90% | 4.22% | 5.53% | 19.86% | 47.19% | 64.19% |
|
DKSH N 12:49:34 / 20.02.26 |
63.30 | 10.63% | -5.65% | 4.28% | 10.47% | 12.83% | -12.08% | -19.47% |
|
Clariant N 12:48:14 / 20.02.26 |
7.985 | 10.47% | -17.89% | -4.43% | 8.86% | 9.68% | -24.17% | -44.50% |
|
Bachem N-B- 12:50:42 / 20.02.26 |
65.85 | 10.35% | 14.16% | 2.49% | -5.79% | 27.00% | 11.70% | -23.98% |
|
Avolta N 12:52:52 / 20.02.26 |
51.75 | 10.31% | 43.09% | 6.97% | 7.37% | 17.29% | 27.15% | 25.73% |
|
Lindt PS 12:50:32 / 20.02.26 |
12'720.00 | 10.27% | 26.91% | 4.95% | 16.59% | 7.61% | 14.59% | 23.60% |
|
PSP N 12:49:24 / 20.02.26 |
157.20 | 10.03% | 22.50% | -1.38% | 6.14% | 10.55% | 15.59% | 38.75% |
|
Luzerner KB N 12:53:05 / 20.02.26 |
102.20 | 10.03% | 59.62% | 3.65% | 5.14% | 16.93% | 45.58% | 23.91% |
|
Lindt N 11:45:05 / 20.02.26 |
127'800.00 | 9.97% | 28.00% | 4.07% | 12.50% | 6.86% | 19.89% | 22.84% |
|
St.Galler KB N 12:45:29 / 20.02.26 |
624.00 | 9.63% | 43.09% | 2.80% | 4.00% | 15.13% | 31.51% | 29.34% |
|
BVZ N 10:30:33 / 20.02.26 |
1'350.00 | 9.60% | 53.07% | -2.88% | 0.75% | 25.00% | 43.62% | 77.92% |
|
Emmi N 12:55:26 / 20.02.26 |
811.00 | 9.52% | 9.38% | 0.37% | 8.86% | 11.86% | -2.29% | -6.94% |
|
Glarner KB N 11:53:01 / 20.02.26 |
23.00 | 9.00% | 9.52% | 1.77% | 7.48% | 7.48% | 1.77% | -10.85% |
|
Burkhalter N 12:35:31 / 20.02.26 |
155.40 | 8.99% | 67.91% | 2.10% | 9.75% | 11.64% | 51.17% | 78.92% |
|
Investis N 12:37:50 / 20.02.26 |
157.00 | 8.65% | 40.18% | 3.29% | 1.62% | 14.18% | 42.73% | 60.86% |
|
Zug Estates N 12:07:10 / 20.02.26 |
2'400.00 | 8.52% | 18.05% | -3.23% | 8.11% | 13.21% | 14.83% | 41.11% |
|
Vontobel N 12:53:36 / 20.02.26 |
69.70 | 8.40% | 9.59% | 1.31% | 2.20% | 14.83% | 5.13% | 19.97% |
|
ams-OSRAM I 12:54:42 / 20.02.26 |
8.380 | 8.34% | 43.28% | -1.70% | -0.65% | -1.00% | -17.07% | -78.29% |
|
HIAG N 12:05:01 / 20.02.26 |
127.60 | 8.26% | 50.35% | 1.11% | 3.07% | 10.57% | 37.80% | 60.90% |
|
Coltene N 12:33:07 / 20.02.26 |
58.20 | 8.01% | 12.84% | 5.82% | 2.83% | 16.63% | 6.99% | -15.94% |
|
Orell Füssli N 12:07:33 / 20.02.26 |
132.50 | 7.95% | 67.53% | 5.58% | 11.81% | 15.22% | 63.99% | 57.70% |
|
Bossard N 12:26:02 / 20.02.26 |
169.80 | 7.79% | -11.62% | -0.24% | 8.02% | 8.15% | -19.53% | -32.75% |
|
LEM N 12:52:20 / 20.02.26 |
306.00 | 7.63% | -57.15% | -5.99% | 2.00% | -4.38% | -66.08% | -84.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 12:47:58 / 20.02.26 |
95.95 | 3.23% |
96.60 09:40 |
93.90 09:00 |
102.10 06.01.26 |
92.05 19.02.26 |
29'175 |
|
CF Tradition I 12:55:10 / 20.02.26 |
268.00 | -0.37% |
271.00 09:46 |
268.00 09:00 |
310.00 16.01.26 |
262.00 17.02.26 |
569 |
|
Cicor N 12:44:00 / 20.02.26 |
164.00 | 0.61% |
164.50 11:14 |
160.00 09:59 |
165.50 19.02.26 |
118.50 19.01.26 |
5'040 |
|
Clariant N 12:48:14 / 20.02.26 |
7.985 | 0.95% |
8.050 09:00 |
7.920 09:39 |
8.645 12.02.26 |
6.935 05.01.26 |
55'422 |
|
Coltene N 12:33:07 / 20.02.26 |
58.20 | 0.34% |
58.40 11:03 |
57.90 12:04 |
59.00 18.02.26 |
51.80 20.01.26 |
215 |
|
Comet N 12:56:19 / 20.02.26 |
300.60 | 0.00% |
302.20 09:00 |
297.40 09:25 |
308.20 27.01.26 |
231.00 09.01.26 |
4'250 |
|
Cosmo Pharma N 12:25:22 / 20.02.26 |
118.20 | -1.99% |
122.80 09:00 |
117.20 11:48 |
129.40 03.02.26 |
103.40 13.01.26 |
4'002 |
|
CPH N 10:52:44 / 20.02.26 |
64.60 | -0.62% |
64.60 09:00 |
64.60 09:00 |
69.20 05.01.26 |
62.60 20.01.26 |
447 |
|
Curatis Holding N 10:56:50 / 20.02.26 |
17.000 | -1.73% |
17.300 10:56 |
17.000 10:56 |
19.900 12.01.26 |
11.750 05.01.26 |
161 |
|
DKSH N 12:49:34 / 20.02.26 |
63.30 | -0.31% |
63.80 09:00 |
62.50 11:50 |
65.10 17.02.26 |
55.20 21.01.26 |
17'955 |
|
DocMorris N 12:51:49 / 20.02.26 |
5.385 | 0.00% |
5.420 10:48 |
5.340 09:44 |
6.770 19.01.26 |
5.300 27.01.26 |
62'325 |
|
dormakaba Hldg N 12:31:42 / 20.02.26 |
62.00 | 2.14% |
62.10 11:18 |
60.80 09:00 |
65.70 08.01.26 |
56.90 03.02.26 |
8'119 |
|
Dottikon ES N 12:33:00 / 20.02.26 |
341.50 | -0.44% |
345.00 09:00 |
338.50 09:24 |
386.00 28.01.26 |
328.00 16.02.26 |
671 |
|
Dätwyler I 12:35:14 / 20.02.26 |
170.60 | 0.12% |
171.60 10:36 |
168.20 12:15 |
171.60 20.02.26 |
156.80 02.02.26 |
4'603 |
|
Edisun N 11:50:31 / 20.02.26 |
64.80 | 0.00% |
64.80 11:50 |
64.80 11:50 |
66.00 10.02.26 |
52.80 05.01.26 |
41 |
|
EFG N 12:56:25 / 20.02.26 |
19.040 | 0.00% |
19.160 10:47 |
18.800 09:02 |
20.70 16.01.26 |
17.120 18.02.26 |
73'443 |
|
Emmi N 12:55:26 / 20.02.26 |
811.00 | 0.75% |
813.00 12:15 |
802.00 09:25 |
819.00 13.02.26 |
707.00 05.01.26 |
896 |
|
Ems-Chemie N 12:33:42 / 20.02.26 |
626.50 | 0.24% |
628.00 12:30 |
622.00 09:00 |
643.50 12.02.26 |
538.50 05.01.26 |
754 |
|
EvoNext Hldgs N 12:40:09 / 20.02.26 |
0.9160 | -1.29% |
0.9580 10:08 |
0.9020 11:31 |
0.9820 16.02.26 |
0.7620 14.01.26 |
11'525 |
|
Feintool N 08:15:03 / 20.02.26 |
9.800 | 0.00% |
11.400 05.01.26 |
9.800 19.02.26 |
2'318 | ||
|
Flughafen Zürich N 12:55:52 / 20.02.26 |
261.40 | 0.00% |
262.40 10:46 |
259.80 09:13 |
266.60 19.02.26 |
234.60 03.02.26 |
3'237 |
|
Forbo N 12:30:11 / 20.02.26 |
923.00 | -0.54% |
923.00 10:05 |
916.00 12:27 |
967.00 23.01.26 |
836.00 08.01.26 |
231 |
|
Fundamenta Real Estate N 09:31:28 / 20.02.26 |
18.800 | 0.00% |
18.800 09:08 |
18.800 09:08 |
19.000 30.01.26 |
17.400 05.01.26 |
155 |
|
Galderma Group N 12:51:32 / 20.02.26 |
154.20 | -0.26% |
156.80 09:00 |
153.90 12:24 |
167.80 07.01.26 |
141.70 29.01.26 |
24'542 |
|
Galenica N 12:48:51 / 20.02.26 |
102.30 | -0.49% |
102.80 10:32 |
101.60 09:00 |
103.00 19.02.26 |
94.45 13.01.26 |
8'168 |