×
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 |
|---|---|---|---|---|---|---|---|
|
Galenica N 17:31:09 / 29.05.26 |
83.35 | 0.91% | 0.75 | 82.60 | 84.40 | 241'121 | |
|
GAM N 17:31:09 / 29.05.26 |
0.0678 | 13.00% | 0.01 | 0.0630 | 0.0696 | 64'404 | |
|
Geberit N 17:32:42 / 29.05.26 |
513.40 | 1.66% | 8.40 | 508.20 | 515.00 | 263'337 | |
|
Georg Fischer N 17:31:09 / 29.05.26 |
43.42 | -0.73% | -0.32 | 43.00 | 44.90 | 320'016 | |
|
Givaudan N 17:38:14 / 29.05.26 |
2'900.00 | -0.92% | -27.00 | 2'899.00 | 2'943.00 | 60'705 | |
|
Glarner KB N 17:31:09 / 29.05.26 |
23.50 | 1.29% | 0.30 | 23.30 | 23.80 | 4'598 | |
|
Graubündner KB N 17:31:09 / 29.05.26 |
2'110.00 | -1.86% | -40.00 | 2'090.00 | 0.0000 | 129 | |
|
Groupe Minoteries N 17:31:09 / 29.05.26 |
240.00 | 0.00% | 0.00 | 238.00 | 240.00 | 22 | |
|
Gurit Hldg N 17:31:09 / 29.05.26 |
38.40 | -0.52% | -0.20 | 37.00 | 39.30 | 5'099 | |
|
Helvetia Baloise N 17:32:42 / 29.05.26 |
203.00 | 0.20% | 0.40 | 0.0000 | 207.00 | 578'718 | |
|
HIAG N 17:31:09 / 29.05.26 |
141.00 | 4.44% | 6.00 | 138.80 | 0.0000 | 32'526 | |
|
Highlight I 13:05:53 / 29.05.26 |
5.900 | 1.72% | 0.10 | 5.800 | 6.400 | 112 | |
|
Holcim N 17:38:14 / 29.05.26 |
77.42 | 1.44% | 1.10 | 76.50 | 0.0000 | 3'312'956 | |
|
HT5 N 17:31:09 / 29.05.26 |
5.300 | 9.05% | 0.44 | 0.0000 | 5.300 | 498'365 | |
|
Huber+Suhner N 17:31:09 / 29.05.26 |
266.50 | -0.19% | -0.50 | 263.00 | 0.0000 | 74'078 | |
|
Hypo Lenzburg N 10:02:04 / 29.05.26 |
4'120.00 | -0.48% | -20.00 | 4'120.00 | 4'140.00 | 1 | |
|
Idorsia N 17:31:09 / 29.05.26 |
4.466 | -6.69% | -0.32 | 4.500 | 0.0000 | 2'755'866 | |
|
Implenia N 17:36:38 / 29.05.26 |
60.90 | 1.16% | 0.70 | 60.00 | 63.00 | 55'115 | |
|
INFICON HLDG N 17:31:09 / 29.05.26 |
163.00 | 1.37% | 2.20 | 160.80 | 0.0000 | 51'606 | |
|
Interroll N 17:33:50 / 29.05.26 |
1'668.00 | 3.47% | 56.00 | 1'590.00 | 1'670.00 | 4'137 | |
|
Intershop Hldg N 17:31:09 / 29.05.26 |
179.40 | 1.59% | 2.80 | 166.00 | 192.60 | 17'773 | |
|
Investis N 17:31:09 / 29.05.26 |
153.50 | 0.99% | 1.50 | 150.50 | 154.00 | 5'108 | |
|
IVF Hartmann N 17:31:09 / 29.05.26 |
124.00 | 2.90% | 3.50 | 120.50 | 126.00 | 486 | |
|
Julius Bär N 17:32:42 / 29.05.26 |
64.02 | 1.91% | 1.20 | 63.00 | 64.20 | 2'064'406 | |
|
Jungfraubahn N 17:31:09 / 29.05.26 |
265.00 | 5.37% | 13.50 | 0.0000 | 269.50 | 48'383 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Plazza N 17:31:09 / 29.05.26 |
443.00 | 5.78% | 29.50% | 0.68% | -1.57% | -4.53% | 15.67% | 40.26% |
|
Cham Swiss Properties N 17:31:09 / 29.05.26 |
24.60 | 5.58% | 15.49% | 1.65% | -7.52% | -9.23% | 7.89% | 36.67% |
|
Basler KB PS 17:31:09 / 29.05.26 |
93.70 | 5.38% | 35.84% | 1.52% | -3.39% | -15.59% | 22.64% | 50.64% |
|
Ypsomed I 17:31:09 / 29.05.26 |
350.40 | 5.37% | 5.53% | 3.06% | 26.59% | 29.06% | -13.69% | 46.44% |
|
Groupe Minoteries N 17:31:09 / 29.05.26 |
240.00 | 5.26% | -13.04% | -4.00% | 1.69% | 4.35% | 0.00% | -22.58% |
|
Investis N 17:31:09 / 29.05.26 |
153.50 | 5.19% | 35.71% | 3.02% | -4.40% | 0.33% | 25.31% | 55.10% |
|
SPI 17:40:00 / 29.05.26 |
19'157.82 | 5.15% | 23.34% | 0.55% | 2.87% | 5.85% | 13.69% | 26.67% |
|
SIG Group N 17:31:09 / 29.05.26 |
12.080 | 4.85% | -33.50% | 3.16% | -6.16% | 2.20% | -28.10% | -53.74% |
|
Kühne + Nagel N 17:32:16 / 29.05.26 |
180.35 | 4.58% | -13.81% | 1.98% | -1.97% | 4.31% | -2.54% | -31.56% |
|
Rieter N 17:31:09 / 29.05.26 |
3.310 | 3.45% | -92.83% | 1.07% | 1.23% | 7.12% | -63.47% | -70.32% |
|
Villars N 09:56:12 / 29.05.26 |
580.00 | 3.45% | 1.69% | -3.33% | -3.23% | -3.23% | 0.00% | -11.76% |
|
Perrot Duval I 17:31:09 / 29.05.26 |
45.40 | 3.11% | -22.67% | 0.44% | 0.00% | 1.79% | 0.00% | -45.41% |
|
VP Bank N 17:31:09 / 29.05.26 |
86.60 | 3.08% | 12.40% | 1.52% | 1.16% | 2.36% | 3.84% | -3.12% |
|
Belimo N 17:31:09 / 29.05.26 |
827.00 | 2.94% | 34.11% | 4.75% | 12.76% | 20.03% | 4.16% | 90.07% |
|
PSP N 17:31:09 / 29.05.26 |
148.80 | 2.65% | 14.27% | 1.22% | -5.64% | -10.20% | 2.83% | 51.00% |
|
Hypo Lenzburg N 10:02:04 / 29.05.26 |
4'120.00 | 2.48% | 2.48% | -1.44% | -0.48% | 1.48% | 1.98% | -4.61% |
|
Allreal N 17:31:09 / 29.05.26 |
209.50 | 1.96% | 25.60% | 1.95% | -2.58% | -10.47% | 11.32% | 38.67% |
|
Avolta N 17:34:11 / 29.05.26 |
49.30 | 1.57% | 31.76% | 6.66% | 11.35% | 7.27% | 11.84% | 14.85% |
|
Nestlé N 17:35:24 / 29.05.26 |
79.44 | 1.38% | 6.61% | 0.84% | 0.99% | -1.00% | -9.42% | -28.76% |
|
Sunrise N 17:36:18 / 29.05.26 |
43.12 | 1.37% | 9.36% | 0.65% | -7.84% | -11.64% | 1.79% | 0.00% |
|
Lastminute.com N 17:31:09 / 29.05.26 |
13.700 | 1.15% | -19.03% | 15.13% | 11.44% | 5.38% | -15.95% | -48.02% |
|
Orior N 17:31:09 / 29.05.26 |
13.500 | 0.74% | -66.75% | -1.46% | 5.38% | 18.21% | -6.25% | -82.61% |
|
Julius Bär N 17:32:42 / 29.05.26 |
64.02 | 0.67% | 7.09% | 1.01% | -2.00% | 1.75% | 18.29% | 10.68% |
|
Roche I 17:33:50 / 29.05.26 |
336.60 | 0.35% | 24.31% | -0.82% | 2.69% | -4.20% | 20.57% | 6.86% |
|
Roche PS 17:31:09 / 29.05.26 |
329.30 | 0.21% | 28.73% | -1.55% | 3.30% | -3.49% | 24.03% | 13.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galenica N 17:31:09 / 29.05.26 |
83.35 | 0.91% |
83.35 17:31 |
82.65 10:12 |
103.00 19.02.26 |
81.10 12.05.26 |
241'121 |
|
GAM N 17:31:09 / 29.05.26 |
0.0678 | 13.00% |
0.0698 09:06 |
0.0602 09:40 |
0.1490 15.01.26 |
0.0600 28.05.26 |
64'404 |
|
Geberit N 17:32:42 / 29.05.26 |
513.40 | 1.66% |
515.00 12:19 |
507.00 09:01 |
659.80 24.02.26 |
490.40 20.05.26 |
263'337 |
|
Georg Fischer N 17:31:09 / 29.05.26 |
43.42 | -0.73% |
44.26 11:58 |
43.42 17:31 |
56.25 10.02.26 |
38.70 23.03.26 |
320'016 |
|
Givaudan N 17:38:14 / 29.05.26 |
2'900.00 | -0.92% |
2'960.00 12:22 |
2'900.00 17:31 |
3'237.00 12.01.26 |
2'566.00 23.03.26 |
60'705 |
|
Glarner KB N 17:31:09 / 29.05.26 |
23.50 | 1.29% |
23.60 14:48 |
23.30 10:46 |
25.90 20.04.26 |
21.10 05.01.26 |
4'598 |
|
Graubündner KB N 17:31:09 / 29.05.26 |
2'110.00 | -1.86% |
2'150.00 09:01 |
2'110.00 15:09 |
2'390.00 30.04.26 |
1'835.00 05.01.26 |
129 |
|
Groupe Minoteries N 17:31:09 / 29.05.26 |
240.00 | 0.00% |
244.00 09:01 |
240.00 12:12 |
250.00 08.05.26 |
220.00 05.01.26 |
22 |
|
Gurit Hldg N 17:31:09 / 29.05.26 |
38.40 | -0.52% |
39.30 09:01 |
37.70 17:17 |
45.90 14.04.26 |
11.360 05.01.26 |
5'099 |
|
Helvetia Baloise N 17:32:42 / 29.05.26 |
203.00 | 0.20% |
204.80 10:02 |
202.60 15:51 |
225.00 21.04.26 |
183.40 09.03.26 |
578'718 |
|
HIAG N 17:31:09 / 29.05.26 |
141.00 | 4.44% |
141.00 17:31 |
134.40 09:01 |
147.40 24.04.26 |
114.00 13.01.26 |
32'526 |
|
Highlight I 13:05:53 / 29.05.26 |
5.900 | 1.72% |
6.400 12:52 |
5.900 13:05 |
7.600 05.01.26 |
3.000 25.03.26 |
112 |
|
Holcim N 17:38:14 / 29.05.26 |
77.42 | 1.44% |
77.70 16:51 |
76.20 09:01 |
82.54 03.02.26 |
60.10 09.03.26 |
3'312'956 |
|
HT5 N 17:31:09 / 29.05.26 |
5.300 | 9.05% |
5.440 17:06 |
4.900 09:40 |
5.480 22.05.26 |
1.452 08.01.26 |
498'365 |
|
Huber+Suhner N 17:31:09 / 29.05.26 |
266.50 | -0.19% |
267.50 09:04 |
263.00 10:26 |
288.00 18.05.26 |
145.40 26.01.26 |
74'078 |
|
Hypo Lenzburg N 10:02:04 / 29.05.26 |
4'120.00 | -0.48% |
4'120.00 10:02 |
4'120.00 10:02 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
1 |
|
Idorsia N 17:31:09 / 29.05.26 |
4.466 | -6.69% |
4.870 09:04 |
4.420 16:56 |
4.870 29.05.26 |
2.795 16.03.26 |
2'755'866 |
|
Implenia N 17:36:38 / 29.05.26 |
60.90 | 1.16% |
63.00 10:00 |
60.70 09:01 |
83.30 08.01.26 |
57.80 22.05.26 |
55'115 |
|
INFICON HLDG N 17:31:09 / 29.05.26 |
163.00 | 1.37% |
163.80 15:54 |
160.20 09:06 |
167.80 27.05.26 |
93.00 24.03.26 |
51'606 |
|
Interroll N 17:33:50 / 29.05.26 |
1'668.00 | 3.47% |
1'668.00 17:31 |
1'598.00 09:22 |
2'375.00 15.01.26 |
1'420.00 23.03.26 |
4'137 |
|
Intershop Hldg N 17:31:09 / 29.05.26 |
179.40 | 1.59% |
180.40 16:11 |
175.60 09:08 |
180.40 29.05.26 |
160.20 13.01.26 |
17'773 |
|
Investis N 17:31:09 / 29.05.26 |
153.50 | 0.99% |
153.50 17:31 |
151.50 09:01 |
162.50 15.04.26 |
143.00 05.01.26 |
5'108 |
|
IVF Hartmann N 17:31:09 / 29.05.26 |
124.00 | 2.90% |
124.00 09:16 |
122.00 11:11 |
150.00 02.02.26 |
120.50 28.05.26 |
486 |
|
Julius Bär N 17:32:42 / 29.05.26 |
64.02 | 1.91% |
64.02 17:31 |
62.00 09:01 |
68.70 19.05.26 |
54.30 23.03.26 |
2'064'406 |
|
Jungfraubahn N 17:31:09 / 29.05.26 |
265.00 | 5.37% |
265.00 17:31 |
252.50 09:01 |
327.00 05.03.26 |
248.00 18.05.26 |
48'383 |