×
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 - 14:36:00
- 19'014.15
- -0.03%
- -6.04
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 14:32:46 / 20.02.26 |
0.1375 | 0.73% | 0.00 | 0.1350 | 0.1380 | 90'776 | |
|
Geberit N 14:34:55 / 20.02.26 |
647.80 | 1.38% | 8.80 | 647.60 | 648.00 | 26'831 | |
|
Georg Fischer N 14:35:01 / 20.02.26 |
54.25 | 1.69% | 0.90 | 54.15 | 54.25 | 31'692 | |
|
Givaudan N 14:32:52 / 20.02.26 |
3'013.00 | 0.77% | 23.00 | 3'014.00 | 3'016.00 | 5'397 | |
|
Glarner KB N 13:55:11 / 20.02.26 |
23.00 | 0.00% | 0.00 | 22.90 | 23.00 | 6'094 | |
|
Graubündner KB N 13:49:59 / 20.02.26 |
2'060.00 | -0.96% | -20.00 | 2'040.00 | 2'070.00 | 51 | |
|
Groupe Minoteries N 11:20:23 / 20.02.26 |
234.00 | 2.63% | 6.00 | 230.00 | 234.00 | 12 | |
|
Gurit Hldg N 14:29:46 / 20.02.26 |
29.05 | 7.99% | 2.15 | 29.05 | 29.40 | 10'161 | |
|
Helvetia Baloise N 14:36:21 / 20.02.26 |
197.80 | 2.01% | 3.90 | 197.70 | 197.90 | 27'768 | |
|
HIAG N 14:30:54 / 20.02.26 |
129.40 | 0.78% | 1.00 | 128.40 | 129.20 | 442 | |
|
Highlight I 05:55:00 / 20.02.26 |
6.250 | 0.81% | 0.05 | 6.250 | 7.000 | ||
|
Holcim N 14:37:23 / 20.02.26 |
74.08 | 1.17% | 0.86 | 74.06 | 74.10 | 333'305 | |
|
HT5 N 11:39:02 / 20.02.26 |
2.100 | -1.41% | -0.03 | 2.100 | 2.175 | 11'200 | |
|
Huber+Suhner N 14:30:43 / 20.02.26 |
178.60 | -1.65% | -3.00 | 178.80 | 179.20 | 5'097 | |
|
Hypo Lenzburg N 11:23:13 / 20.02.26 |
4'080.00 | 0.00% | 0.00 | 4'040.00 | 4'080.00 | 5 | |
|
Idorsia N 14:34:39 / 20.02.26 |
3.740 | -3.23% | -0.13 | 3.730 | 3.740 | 430'595 | |
|
Implenia N 14:37:24 / 20.02.26 |
78.60 | 1.68% | 1.30 | 78.50 | 78.90 | 6'903 | |
|
INFICON HLDG N 14:36:45 / 20.02.26 |
117.00 | -2.17% | -2.60 | 117.20 | 117.60 | 4'919 | |
|
Interroll N 14:35:33 / 20.02.26 |
1'968.00 | -1.60% | -32.00 | 1'962.00 | 1'972.00 | 336 | |
|
Intershop Hldg N 14:35:10 / 20.02.26 |
173.00 | -0.23% | -0.40 | 172.40 | 173.00 | 1'047 | |
|
Investis N 14:27:50 / 20.02.26 |
157.00 | 0.00% | 0.00 | 156.00 | 157.00 | 227 | |
|
IVF Hartmann N 09:15:39 / 20.02.26 |
144.00 | 2.13% | 3.00 | 140.00 | 144.00 | 150 | |
|
Julius Bär N 14:36:58 / 20.02.26 |
65.84 | 0.58% | 0.38 | 65.82 | 65.86 | 72'042 | |
|
Jungfraubahn N 14:29:23 / 20.02.26 |
303.50 | 0.50% | 1.50 | 303.00 | 303.50 | 1'189 | |
|
Kardex N 14:32:18 / 20.02.26 |
264.50 | 1.15% | 3.00 | 264.00 | 265.50 | 1'240 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zehnder N 13:37:46 / 20.02.26 |
87.50 | 7.58% | 94.69% | -3.10% | 4.79% | 26.08% | 64.78% | 23.25% |
|
Rieter N 13:38:30 / 20.02.26 |
3.465 | 7.38% | -92.56% | -6.10% | -2.26% | 9.65% | -92.68% | -94.15% |
|
Lastminute.com N 14:26:03 / 20.02.26 |
13.900 | 7.31% | -14.10% | -5.76% | -7.33% | 15.83% | -7.95% | -38.41% |
|
Fundamenta Real Estate N 14:22:14 / 20.02.26 |
18.750 | 7.12% | 11.99% | -1.32% | 3.31% | 6.84% | 10.70% | 16.86% |
|
Komax N 14:35:43 / 20.02.26 |
68.40 | 7.02% | -40.35% | -7.32% | 3.79% | 12.13% | -46.56% | -76.82% |
|
Cham Swiss Properties N 14:34:58 / 20.02.26 |
25.10 | 6.87% | 16.90% | 1.62% | -1.95% | 7.26% | 19.52% | 27.69% |
|
Medartis N 14:33:21 / 20.02.26 |
95.80 | 6.58% | 66.08% | 9.74% | -1.74% | 10.75% | 28.59% | 30.92% |
|
SF Urban Immo N 10:42:02 / 20.02.26 |
106.00 | 6.47% | 8.74% | 1.44% | 0.00% | 7.72% | 8.38% | 16.94% |
|
SIG Group N 14:37:21 / 20.02.26 |
12.150 | 6.44% | -32.49% | -3.11% | 1.50% | 24.81% | -41.02% | -45.63% |
|
Landis+Gyr N 14:29:04 / 20.02.26 |
53.90 | 6.23% | -5.04% | 1.32% | 3.85% | 3.65% | 6.52% | -21.94% |
|
Forbo N 14:20:11 / 20.02.26 |
915.00 | 6.18% | 22.91% | -4.09% | -5.08% | 24.32% | -2.56% | -24.80% |
|
Mobimo N 14:34:44 / 20.02.26 |
384.50 | 6.15% | 32.59% | -1.03% | -0.39% | 7.10% | 22.45% | 62.55% |
|
Novavest N 14:33:28 / 20.02.26 |
42.00 | 6.02% | 23.99% | 1.20% | 4.22% | 5.00% | 18.75% | 9.18% |
|
ARYZTA N 14:36:46 / 20.02.26 |
54.75 | 5.82% | -13.96% | -0.82% | -0.54% | 8.63% | -25.41% | 6.96% |
|
Plazza N 13:33:22 / 20.02.26 |
437.00 | 5.78% | 29.50% | 0.00% | 1.16% | 8.44% | 24.50% | 40.26% |
|
Vetropack N 14:31:19 / 20.02.26 |
23.85 | 5.68% | -8.82% | -4.41% | 3.02% | 6.95% | -18.18% | -46.86% |
|
Burckhardt N 14:33:27 / 20.02.26 |
579.00 | 5.67% | -10.80% | 2.66% | 6.83% | 7.02% | -12.27% | -1.70% |
|
Jungfraubahn N 14:29:23 / 20.02.26 |
303.50 | 5.59% | 73.56% | 2.19% | 0.66% | 16.73% | 64.23% | 137.42% |
|
Intershop Hldg N 14:35:10 / 20.02.26 |
173.00 | 5.47% | 36.54% | 2.25% | 2.49% | 8.13% | 27.39% | 44.50% |
|
Galenica N 14:32:39 / 20.02.26 |
102.30 | 5.22% | 38.26% | 1.09% | 5.52% | 12.23% | 24.83% | 37.07% |
|
Julius Bär N 14:36:58 / 20.02.26 |
65.84 | 4.90% | 11.59% | 2.97% | -2.08% | 14.70% | 11.78% | 6.51% |
|
SPI 14:36:00 / 20.02.26 |
19'014.15 | 4.36% | 22.93% | 1.34% | 4.35% | 7.71% | 10.83% | 31.26% |
|
Tecan N 14:37:19 / 20.02.26 |
135.70 | 4.36% | -33.81% | 3.35% | -2.37% | -1.95% | -33.80% | -65.76% |
|
Bucher N 14:32:42 / 20.02.26 |
386.00 | 4.34% | 17.94% | -0.64% | 8.12% | 7.82% | 1.85% | -9.23% |
|
Dätwyler I 14:32:52 / 20.02.26 |
169.00 | 4.16% | 27.93% | -0.35% | -0.47% | 8.06% | 28.42% | -10.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 14:32:46 / 20.02.26 |
0.1375 | 0.73% |
0.1375 14:32 |
0.1350 09:00 |
0.1490 15.01.26 |
0.1210 22.01.26 |
90'776 |
|
Geberit N 14:34:55 / 20.02.26 |
647.80 | 1.38% |
649.80 12:40 |
642.20 09:22 |
649.80 20.02.26 |
586.80 29.01.26 |
26'831 |
|
Georg Fischer N 14:35:01 / 20.02.26 |
54.25 | 1.69% |
54.30 14:29 |
53.40 09:21 |
56.25 10.02.26 |
50.05 21.01.26 |
31'692 |
|
Givaudan N 14:32:52 / 20.02.26 |
3'013.00 | 0.77% |
3'023.00 10:06 |
2'992.00 09:21 |
3'237.00 12.01.26 |
2'895.00 29.01.26 |
5'397 |
|
Glarner KB N 13:55:11 / 20.02.26 |
23.00 | 0.00% |
23.00 09:00 |
22.90 09:52 |
23.00 18.02.26 |
21.10 05.01.26 |
6'094 |
|
Graubündner KB N 13:49:59 / 20.02.26 |
2'060.00 | -0.96% |
2'080.00 10:43 |
2'050.00 13:46 |
2'120.00 13.02.26 |
1'835.00 05.01.26 |
51 |
|
Groupe Minoteries N 11:20:23 / 20.02.26 |
234.00 | 2.63% |
234.00 11:20 |
230.00 10:17 |
248.00 10.02.26 |
220.00 05.01.26 |
12 |
|
Gurit Hldg N 14:29:46 / 20.02.26 |
29.05 | 7.99% |
29.25 14:04 |
27.65 09:19 |
29.95 16.02.26 |
11.360 05.01.26 |
10'161 |
|
Helvetia Baloise N 14:36:21 / 20.02.26 |
197.80 | 2.01% |
198.00 14:32 |
194.90 09:00 |
213.20 06.01.26 |
189.30 13.02.26 |
27'768 |
|
HIAG N 14:30:54 / 20.02.26 |
129.40 | 0.78% |
129.40 13:20 |
127.60 12:05 |
130.80 18.02.26 |
114.00 13.01.26 |
442 |
|
Highlight I 05:55:00 / 20.02.26 |
6.250 | 0.81% |
7.600 05.01.26 |
6.100 29.01.26 |
204 | ||
|
Holcim N 14:37:23 / 20.02.26 |
74.08 | 1.17% |
74.24 13:44 |
73.38 09:02 |
82.54 03.02.26 |
68.72 13.02.26 |
333'305 |
|
HT5 N 11:39:02 / 20.02.26 |
2.100 | -1.41% |
2.180 09:00 |
2.100 11:39 |
2.220 27.01.26 |
1.452 08.01.26 |
11'200 |
|
Huber+Suhner N 14:30:43 / 20.02.26 |
178.60 | -1.65% |
182.60 11:51 |
178.40 14:30 |
184.60 18.02.26 |
145.40 26.01.26 |
5'097 |
|
Hypo Lenzburg N 11:23:13 / 20.02.26 |
4'080.00 | 0.00% |
4'080.00 09:40 |
4'080.00 09:40 |
4'100.00 12.01.26 |
3'960.00 21.01.26 |
5 |
|
Idorsia N 14:34:39 / 20.02.26 |
3.740 | -3.23% |
3.885 09:28 |
3.730 12:17 |
4.650 05.01.26 |
3.295 20.01.26 |
430'595 |
|
Implenia N 14:37:24 / 20.02.26 |
78.60 | 1.68% |
79.10 13:04 |
77.10 11:32 |
83.30 08.01.26 |
69.90 05.02.26 |
6'903 |
|
INFICON HLDG N 14:36:45 / 20.02.26 |
117.00 | -2.17% |
119.40 09:08 |
117.00 14:36 |
132.00 28.01.26 |
99.80 05.01.26 |
4'919 |
|
Interroll N 14:35:33 / 20.02.26 |
1'968.00 | -1.60% |
2'010.00 09:00 |
1'962.00 13:13 |
2'375.00 15.01.26 |
1'694.00 29.01.26 |
336 |
|
Intershop Hldg N 14:35:10 / 20.02.26 |
173.00 | -0.23% |
174.00 11:02 |
171.60 12:13 |
175.00 19.02.26 |
160.20 13.01.26 |
1'047 |
|
Investis N 14:27:50 / 20.02.26 |
157.00 | 0.00% |
157.00 10:04 |
155.50 14:20 |
158.00 19.02.26 |
143.00 05.01.26 |
227 |
|
IVF Hartmann N 09:15:39 / 20.02.26 |
144.00 | 2.13% |
144.00 09:15 |
144.00 09:15 |
150.00 02.02.26 |
141.00 05.01.26 |
150 |
|
Julius Bär N 14:36:58 / 20.02.26 |
65.84 | 0.58% |
66.48 09:00 |
65.46 12:04 |
68.60 03.02.26 |
61.42 02.02.26 |
72'042 |
|
Jungfraubahn N 14:29:23 / 20.02.26 |
303.50 | 0.50% |
304.50 09:51 |
301.50 09:00 |
314.50 09.02.26 |
279.50 13.01.26 |
1'189 |
|
Kardex N 14:32:18 / 20.02.26 |
264.50 | 1.15% |
266.50 11:02 |
260.50 09:21 |
304.50 16.01.26 |
248.00 11.02.26 |
1'240 |