×
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 |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 14:26:59 / 20.02.26 |
11.100 | 1.37% | 0.15 | 11.100 | 11.200 | 52 | |
|
Komax N 16:20:34 / 20.02.26 |
69.80 | 1.75% | 1.20 | 69.70 | 70.00 | 9'926 | |
|
Kudelski I 16:20:47 / 20.02.26 |
1.175 | -1.26% | -0.02 | 1.175 | 1.195 | 43'840 | |
|
Kuros Bio N 16:21:48 / 20.02.26 |
25.92 | -2.26% | -0.60 | 25.82 | 25.94 | 39'689 | |
|
Kühne + Nagel N 16:23:01 / 20.02.26 |
179.85 | 2.01% | 3.55 | 179.70 | 179.85 | 101'659 | |
|
Landis+Gyr N 16:20:17 / 20.02.26 |
54.10 | -0.92% | -0.50 | 54.00 | 54.20 | 17'376 | |
|
Lastminute.com N 16:16:21 / 20.02.26 |
14.000 | 0.36% | 0.05 | 13.850 | 14.000 | 8'384 | |
|
LEM N 16:22:18 / 20.02.26 |
309.00 | -2.68% | -8.50 | 307.00 | 309.50 | 1'905 | |
|
Leonteq N 16:19:12 / 20.02.26 |
10.920 | -1.97% | -0.22 | 10.880 | 10.920 | 50'325 | |
|
Lindt N 16:19:05 / 20.02.26 |
127'800.00 | -0.16% | -200.00 | 127'600.00 | 128'000.00 | 62 | |
|
Lindt PS 16:22:06 / 20.02.26 |
12'760.00 | -0.16% | -20.00 | 12'760.00 | 12'770.00 | 766 | |
|
LLB N 16:18:57 / 20.02.26 |
93.50 | -5.56% | -5.50 | 93.20 | 93.70 | 20'530 | |
|
Logitech N 16:22:56 / 20.02.26 |
70.82 | 1.87% | 1.30 | 70.78 | 70.86 | 398'572 | |
|
Lonza N 16:22:58 / 20.02.26 |
537.00 | -0.22% | -1.20 | 536.60 | 537.20 | 59'982 | |
|
Luzerner KB N 16:10:35 / 20.02.26 |
102.60 | 0.59% | 0.60 | 102.40 | 102.60 | 8'088 | |
|
MCH N 13:33:28 / 20.02.26 |
4.420 | -0.67% | -0.03 | 4.380 | 4.460 | 725 | |
|
Medacta N 16:17:55 / 20.02.26 |
152.80 | 0.79% | 1.20 | 152.20 | 153.00 | 8'882 | |
|
Medartis N 16:16:02 / 20.02.26 |
94.60 | 0.64% | 0.60 | 94.60 | 95.50 | 2'255 | |
|
medmix N 16:17:22 / 20.02.26 |
11.840 | 2.25% | 0.26 | 11.820 | 11.880 | 20'110 | |
|
Meier Tobler N 16:14:11 / 20.02.26 |
40.00 | 1.52% | 0.60 | 39.90 | 40.20 | 3'154 | |
|
Metall Zug N 16:11:48 / 20.02.26 |
816.00 | 0.25% | 2.00 | 812.00 | 822.00 | 76 | |
|
Mikron N 14:34:45 / 20.02.26 |
17.520 | 0.23% | 0.04 | 17.480 | 17.620 | 156 | |
|
Mobilezone N 16:17:52 / 20.02.26 |
15.100 | -1.05% | -0.16 | 15.060 | 15.140 | 42'333 | |
|
Mobimo N 16:21:43 / 20.02.26 |
386.00 | -0.64% | -2.50 | 385.50 | 386.00 | 9'255 | |
|
Molecular N 16:05:18 / 20.02.26 |
3.710 | -5.84% | -0.23 | 3.710 | 3.750 | 15'823 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schweiter Techn N 16:20:27 / 20.02.26 |
265.00 | 3.95% | -36.32% | -3.81% | 4.13% | 0.76% | -43.25% | -66.37% |
|
Flughafen Zürich N 16:19:30 / 20.02.26 |
261.20 | 3.81% | 20.13% | 3.98% | 6.18% | 9.02% | 18.94% | 56.53% |
|
Walliser KB N 16:06:13 / 20.02.26 |
139.00 | 3.73% | 26.36% | -0.36% | 1.83% | 6.51% | 23.01% | 30.52% |
|
Romande Energie N 16:19:45 / 20.02.26 |
46.00 | 3.69% | 4.65% | 5.26% | 5.50% | 2.68% | 4.78% | -5.46% |
|
Groupe Minoteries N 11:20:23 / 20.02.26 |
234.00 | 3.51% | -14.49% | 0.00% | 0.00% | 6.36% | -9.30% | -16.31% |
|
EPIC Suisse N 10:30:11 / 20.02.26 |
90.20 | 3.45% | 11.11% | 0.89% | 4.64% | 7.38% | 14.76% | 42.86% |
|
Nestlé N 16:23:03 / 20.02.26 |
80.20 | 3.42% | 8.75% | 0.78% | 10.67% | 0.46% | -5.76% | -25.48% |
|
PolyPeptide N 16:19:37 / 20.02.26 |
26.60 | 3.26% | -5.11% | 0.57% | -10.74% | 5.14% | 15.90% | 6.19% |
|
SGS Rg 16:22:48 / 20.02.26 |
94.18 | 3.21% | 3.19% | -0.13% | -0.38% | 2.19% | -2.06% | 6.52% |
|
Geberit N 16:22:24 / 20.02.26 |
652.60 | 3.13% | 24.17% | 2.29% | 9.42% | 4.32% | 24.12% | 23.55% |
|
VP Bank N 15:46:39 / 20.02.26 |
86.20 | 3.08% | 12.40% | 0.94% | -0.69% | 4.61% | 7.48% | -11.76% |
|
medmix N 16:17:22 / 20.02.26 |
11.840 | 3.02% | 31.59% | 1.54% | -1.99% | 12.55% | -12.30% | -34.05% |
|
Kühne + Nagel N 16:23:01 / 20.02.26 |
179.85 | 2.95% | -15.16% | 6.23% | -0.06% | 11.64% | -16.04% | -28.19% |
|
BB Biotech N 16:18:54 / 20.02.26 |
45.85 | 2.34% | 29.94% | -0.22% | -7.37% | 1.78% | 19.87% | -19.30% |
|
Aevis Victoria N 15:54:47 / 20.02.26 |
13.550 | 2.25% | -8.70% | 0.74% | -1.09% | 4.23% | -2.52% | -23.53% |
|
Titlisbahnen N 16:12:39 / 20.02.26 |
53.80 | 2.17% | 50.53% | -10.33% | -12.38% | 8.25% | 26.29% | 21.98% |
|
Calida N 16:13:11 / 20.02.26 |
12.420 | 2.02% | -48.94% | 5.08% | -1.58% | 1.31% | -42.42% | -72.51% |
|
Skan N 16:16:52 / 20.02.26 |
53.80 | 1.89% | -29.40% | 6.11% | -12.38% | 9.24% | -30.94% | -20.41% |
|
Warteck N 16:12:13 / 20.02.26 |
1'965.00 | 1.54% | 3.39% | -1.26% | -0.25% | 0.26% | 1.29% | -12.39% |
|
Straumann N 16:23:05 / 20.02.26 |
95.22 | 1.52% | -16.95% | -2.24% | -1.45% | 3.95% | -27.03% | -26.85% |
|
Implenia N 16:22:40 / 20.02.26 |
78.30 | 1.05% | 151.79% | 1.56% | 4.82% | 15.83% | 107.69% | 77.29% |
|
Alcon N 16:23:05 / 20.02.26 |
64.88 | 1.01% | -16.88% | 6.36% | 2.69% | 1.60% | -20.14% | -5.53% |
|
Hypo Lenzburg N 15:47:26 / 20.02.26 |
4'080.00 | 0.99% | 0.99% | 0.00% | 2.51% | 0.49% | -0.97% | -6.42% |
|
Bystronic N 16:04:31 / 20.02.26 |
275.00 | 0.93% | -12.10% | 1.85% | -2.14% | 9.13% | -11.86% | -62.87% |
|
Villars N 05:55:00 / 20.02.26 |
580.00 | 0.86% | -0.85% | 0.87% | 1.75% | -1.68% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 14:26:59 / 20.02.26 |
11.100 | 1.37% |
11.100 14:26 |
11.050 13:44 |
11.450 18.02.26 |
10.500 23.01.26 |
52 |
|
Komax N 16:20:34 / 20.02.26 |
69.80 | 1.75% |
69.90 16:17 |
67.60 09:46 |
76.40 10.02.26 |
56.50 15.01.26 |
9'926 |
|
Kudelski I 16:20:47 / 20.02.26 |
1.175 | -1.26% |
1.205 13:08 |
1.175 16:20 |
1.300 06.01.26 |
1.150 12.01.26 |
43'840 |
|
Kuros Bio N 16:21:48 / 20.02.26 |
25.92 | -2.26% |
26.78 09:04 |
25.80 14:39 |
28.68 22.01.26 |
24.20 11.02.26 |
39'689 |
|
Kühne + Nagel N 16:23:01 / 20.02.26 |
179.85 | 2.01% |
180.10 16:18 |
174.80 13:01 |
191.80 14.01.26 |
162.90 12.02.26 |
101'659 |
|
Landis+Gyr N 16:20:17 / 20.02.26 |
54.10 | -0.92% |
54.80 09:15 |
53.70 12:56 |
55.20 30.01.26 |
48.55 28.01.26 |
17'376 |
|
Lastminute.com N 16:16:21 / 20.02.26 |
14.000 | 0.36% |
14.150 11:38 |
13.850 16:07 |
16.000 12.02.26 |
12.800 05.01.26 |
8'384 |
|
LEM N 16:22:18 / 20.02.26 |
309.00 | -2.68% |
316.00 09:00 |
303.50 15:40 |
344.00 06.02.26 |
272.50 19.01.26 |
1'905 |
|
Leonteq N 16:19:12 / 20.02.26 |
10.920 | -1.97% |
11.260 09:08 |
10.820 12:22 |
15.400 16.01.26 |
10.820 20.02.26 |
50'325 |
|
Lindt N 16:19:05 / 20.02.26 |
127'800.00 | -0.16% |
127'800.00 11:29 |
125'800.00 09:35 |
110'800.00 23.01.26 |
62 | |
|
Lindt PS 16:22:06 / 20.02.26 |
12'760.00 | -0.16% |
12'780.00 16:17 |
12'580.00 09:46 |
12'780.00 19.02.26 |
10'740.00 23.01.26 |
766 |
|
LLB N 16:18:57 / 20.02.26 |
93.50 | -5.56% |
95.30 11:02 |
90.70 09:38 |
99.90 18.02.26 |
83.50 05.01.26 |
20'530 |
|
Logitech N 16:22:56 / 20.02.26 |
70.82 | 1.87% |
71.06 16:11 |
69.26 09:27 |
81.34 05.01.26 |
65.00 28.01.26 |
398'572 |
|
Lonza N 16:22:58 / 20.02.26 |
537.00 | -0.22% |
542.40 09:13 |
534.40 11:43 |
585.60 28.01.26 |
498.00 12.02.26 |
59'982 |
|
Luzerner KB N 16:10:35 / 20.02.26 |
102.60 | 0.59% |
102.60 12:35 |
101.40 10:51 |
102.60 18.02.26 |
91.50 09.01.26 |
8'088 |
|
MCH N 13:33:28 / 20.02.26 |
4.420 | -0.67% |
4.420 13:33 |
4.380 11:55 |
4.800 23.01.26 |
3.500 06.01.26 |
725 |
|
Medacta N 16:17:55 / 20.02.26 |
152.80 | 0.79% |
153.40 16:01 |
150.20 12:02 |
177.20 23.01.26 |
145.20 17.02.26 |
8'882 |
|
Medartis N 16:16:02 / 20.02.26 |
94.60 | 0.64% |
95.80 09:24 |
94.50 12:16 |
97.50 23.01.26 |
83.60 05.01.26 |
2'255 |
|
medmix N 16:17:22 / 20.02.26 |
11.840 | 2.25% |
11.880 16:04 |
11.540 09:40 |
12.360 26.01.26 |
11.060 05.01.26 |
20'110 |
|
Meier Tobler N 16:14:11 / 20.02.26 |
40.00 | 1.52% |
40.35 10:27 |
39.45 09:00 |
41.85 11.02.26 |
35.80 02.02.26 |
3'154 |
|
Metall Zug N 16:11:48 / 20.02.26 |
816.00 | 0.25% |
822.00 09:00 |
810.00 14:30 |
868.00 09.01.26 |
780.00 06.02.26 |
76 |
|
Mikron N 14:34:45 / 20.02.26 |
17.520 | 0.23% |
17.540 09:26 |
17.340 09:26 |
21.30 09.01.26 |
16.800 03.02.26 |
156 |
|
Mobilezone N 16:17:52 / 20.02.26 |
15.100 | -1.05% |
15.260 09:00 |
15.000 13:29 |
15.400 18.02.26 |
13.200 05.01.26 |
42'333 |
|
Mobimo N 16:21:43 / 20.02.26 |
386.00 | -0.64% |
390.00 09:27 |
382.00 12:01 |
394.00 30.01.26 |
358.00 05.01.26 |
9'255 |
|
Molecular N 16:05:18 / 20.02.26 |
3.710 | -5.84% |
3.940 09:00 |
3.680 11:38 |
3.940 19.02.26 |
3.030 26.01.26 |
15'823 |