×
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 |
|---|---|---|---|---|---|---|---|
|
Molecular N 17:31:09 / 29.05.26 |
3.140 | 1.95% | 0.06 | 3.020 | 3.240 | 13'161 | |
|
Montana Aero N 17:31:09 / 29.05.26 |
23.60 | 1.29% | 0.30 | 23.00 | 23.30 | 252'394 | |
|
Nestlé N 17:35:24 / 29.05.26 |
79.44 | -0.49% | -0.39 | 79.10 | 79.00 | 8'087'882 | |
|
Newron Pharma N 17:31:09 / 29.05.26 |
13.620 | -6.46% | -0.94 | 13.980 | 13.980 | 67'152 | |
|
Novartis N 17:37:42 / 29.05.26 |
117.82 | -0.37% | -0.44 | 118.00 | 0.0000 | 7'722'049 | |
|
Novavest N 17:31:09 / 29.05.26 |
42.70 | 0.47% | 0.20 | 42.50 | 42.90 | 2'600 | |
|
OC Oerlikon N 17:31:09 / 29.05.26 |
3.820 | 0.26% | 0.01 | 3.780 | 3.860 | 636'302 | |
|
Orell Füssli N 17:31:09 / 29.05.26 |
150.50 | -7.38% | -12.00 | 153.00 | 163.00 | 7'563 | |
|
Orior N 17:31:09 / 29.05.26 |
13.500 | -1.46% | -0.20 | 12.800 | 14.000 | 16'164 | |
|
Partners N 17:38:14 / 29.05.26 |
827.20 | -0.70% | -5.80 | 0.0000 | 842.00 | 218'058 | |
|
Peach Property N 17:31:09 / 29.05.26 |
5.000 | 0.00% | 0.00 | 4.985 | 5.500 | 45'198 | |
|
Perrot Duval I 17:31:09 / 29.05.26 |
45.40 | 0.00% | 0.00 | 41.00 | 49.60 | ||
|
Phoenix Mecano N 17:31:09 / 29.05.26 |
441.00 | 2.08% | 9.00 | 429.00 | 448.00 | 70 | |
|
Pierer Mobility 17:31:09 / 29.05.26 |
18.540 | 4.04% | 0.72 | 17.320 | 19.000 | 2'462 | |
|
Plazza N 17:31:09 / 29.05.26 |
443.00 | 0.91% | 4.00 | 443.00 | 444.00 | 470 | |
|
PolyPeptide N 17:31:09 / 29.05.26 |
37.90 | -1.81% | -0.70 | 36.50 | 38.70 | 115'181 | |
|
Private Equity N 17:31:09 / 29.05.26 |
64.00 | 0.95% | 0.60 | 60.00 | 64.60 | 5'238 | |
|
PSP N 17:31:09 / 29.05.26 |
148.80 | 1.02% | 1.50 | 146.50 | 149.90 | 178'488 | |
|
R&S Group Hldg N-A 17:31:09 / 29.05.26 |
26.30 | -1.65% | -0.44 | 26.16 | 27.40 | 115'745 | |
|
Richemont N 17:33:40 / 29.05.26 |
168.90 | 2.05% | 3.40 | 166.40 | 0.0000 | 1'948'174 | |
|
Rieter N 17:31:09 / 29.05.26 |
3.310 | 0.46% | 0.02 | 3.300 | 3.380 | 215'537 | |
|
Roche I 17:33:50 / 29.05.26 |
336.60 | 0.36% | 1.20 | 338.00 | 340.00 | 231'992 | |
|
Roche PS 17:31:09 / 29.05.26 |
329.30 | 0.12% | 0.40 | 330.00 | 0.0000 | 1'927'945 | |
|
Romande Energie N 17:31:09 / 29.05.26 |
50.00 | 1.42% | 0.70 | 49.30 | 52.00 | 4'940 | |
|
Sandoz Group N 17:36:27 / 29.05.26 |
65.60 | 0.43% | 0.28 | 65.60 | 0.0000 | 1'036'069 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EPIC Suisse N 17:31:09 / 29.05.26 |
84.00 | -3.91% | 3.21% | 0.00% | -4.78% | -8.70% | 4.22% | 31.45% |
|
Basilea N 17:31:09 / 29.05.26 |
52.10 | -4.02% | 26.96% | -2.25% | -3.49% | 0.19% | 15.39% | 11.35% |
|
V-Zug N 17:31:09 / 29.05.26 |
40.00 | -4.03% | -17.52% | 0.63% | 1.76% | 3.63% | -45.95% | -49.69% |
|
SNB N 17:36:21 / 29.05.26 |
3'460.00 | -4.25% | 5.96% | 0.29% | -2.03% | 2.06% | 9.15% | -24.72% |
|
Klingelnberg N 17:31:09 / 29.05.26 |
10.700 | -4.52% | -20.38% | 1.90% | -1.86% | -4.89% | -16.41% | -42.66% |
|
Amrize N 17:38:14 / 29.05.26 |
42.11 | -4.54% | 0.00% | 7.89% | -2.74% | -7.02% | 0.00% | 0.00% |
|
Xlife Sciences N 17:36:18 / 29.05.26 |
23.00 | -4.86% | -7.48% | 8.49% | 13.53% | 4.07% | 15.87% | -40.51% |
|
Coltene N 17:31:09 / 29.05.26 |
51.30 | -5.59% | -1.36% | 0.59% | 8.80% | 0.79% | -23.20% | -30.26% |
|
Schlatter N 17:31:09 / 29.05.26 |
19.000 | -5.83% | -10.19% | 0.00% | 4.30% | -2.56% | -17.39% | -15.30% |
|
Sika N 17:38:14 / 29.05.26 |
153.30 | -6.27% | -29.38% | 4.29% | 6.05% | 8.15% | -30.22% | -39.40% |
|
Lonza N 17:33:50 / 29.05.26 |
500.40 | -6.62% | -6.27% | 1.54% | 4.80% | -0.75% | -12.09% | -12.20% |
|
Carlo Gavazzi N 17:31:09 / 29.05.26 |
156.00 | -6.79% | -17.71% | 1.96% | 0.67% | -5.17% | -24.27% | -58.29% |
|
Burckhardt N 17:31:09 / 29.05.26 |
517.00 | -6.95% | -21.45% | 3.71% | -2.49% | -6.00% | -15.25% | -8.12% |
|
Givaudan N 17:38:14 / 29.05.26 |
2'900.00 | -6.96% | -26.20% | 0.62% | 5.10% | 0.69% | -29.75% | -4.06% |
|
Barry Callebaut N 17:31:09 / 29.05.26 |
1'203.00 | -6.97% | 0.91% | -0.58% | 3.93% | -13.08% | 42.62% | -35.95% |
|
Titlisbahnen N 17:31:09 / 29.05.26 |
50.20 | -7.22% | 36.70% | -3.09% | -2.28% | -8.39% | 20.38% | 18.71% |
|
Flughafen Zürich N 17:32:16 / 29.05.26 |
237.00 | -7.23% | 7.35% | 4.59% | 5.42% | -6.55% | 3.95% | 35.11% |
|
Swiss Life N 17:38:14 / 29.05.26 |
850.80 | -7.35% | 21.41% | -1.07% | -7.35% | 3.15% | 3.58% | 59.60% |
|
Feintool N 17:31:09 / 29.05.26 |
10.450 | -7.49% | -23.36% | 11.17% | 12.66% | 4.50% | -12.92% | -54.05% |
|
Zurich Insurance N 17:35:52 / 29.05.26 |
557.00 | -7.71% | 3.08% | -1.87% | 2.13% | 5.13% | -3.50% | 30.50% |
|
CF Tradition I 17:31:09 / 29.05.26 |
261.50 | -8.36% | 42.55% | -9.67% | -10.54% | -4.91% | 17.26% | 117.73% |
|
Molecular N 17:31:09 / 29.05.26 |
3.140 | -9.01% | -24.14% | -0.32% | -4.05% | -19.49% | -1.88% | -47.62% |
|
SoftwareOne N 17:31:09 / 29.05.26 |
8.370 | -9.23% | 34.67% | 1.09% | 19.14% | 20.17% | 10.93% | -40.81% |
|
SHL Telemedicine N 17:31:09 / 29.05.26 |
1.050 | -9.75% | -59.04% | 8.25% | -2.29% | -3.23% | -46.97% | -90.74% |
|
Medacta N 17:31:09 / 29.05.26 |
143.20 | -10.61% | 31.14% | -1.38% | -1.27% | -8.67% | 6.07% | 24.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Molecular N 17:31:09 / 29.05.26 |
3.140 | 1.95% |
3.190 13:27 |
3.100 09:01 |
3.960 03.03.26 |
2.660 13.05.26 |
13'161 |
|
Montana Aero N 17:31:09 / 29.05.26 |
23.60 | 1.29% |
24.15 15:03 |
23.45 09:01 |
35.30 18.02.26 |
20.25 05.05.26 |
252'394 |
|
Nestlé N 17:35:24 / 29.05.26 |
79.44 | -0.49% |
80.48 12:30 |
79.27 16:04 |
84.65 02.03.26 |
70.29 26.01.26 |
8'087'882 |
|
Newron Pharma N 17:31:09 / 29.05.26 |
13.620 | -6.46% |
14.620 09:16 |
13.620 16:49 |
31.85 12.01.26 |
12.800 05.05.26 |
67'152 |
|
Novartis N 17:37:42 / 29.05.26 |
117.82 | -0.37% |
119.44 09:07 |
117.82 17:31 |
131.00 27.02.26 |
107.68 05.01.26 |
7'722'049 |
|
Novavest N 17:31:09 / 29.05.26 |
42.70 | 0.47% |
42.70 14:41 |
42.50 09:01 |
44.20 26.02.26 |
38.90 08.01.26 |
2'600 |
|
OC Oerlikon N 17:31:09 / 29.05.26 |
3.820 | 0.26% |
3.875 12:41 |
3.760 09:36 |
4.438 24.02.26 |
2.980 26.03.26 |
636'302 |
|
Orell Füssli N 17:31:09 / 29.05.26 |
150.50 | -7.38% |
161.50 09:08 |
148.00 10:46 |
174.50 15.05.26 |
117.50 15.01.26 |
7'563 |
|
Orior N 17:31:09 / 29.05.26 |
13.500 | -1.46% |
13.860 11:31 |
13.440 16:52 |
14.260 11.05.26 |
9.500 23.03.26 |
16'164 |
|
Partners N 17:38:14 / 29.05.26 |
827.20 | -0.70% |
837.40 09:01 |
819.80 14:41 |
1'097.50 16.01.26 |
776.00 23.03.26 |
218'058 |
|
Peach Property N 17:31:09 / 29.05.26 |
5.000 | 0.00% |
5.060 12:32 |
4.985 09:01 |
6.720 14.01.26 |
4.565 09.04.26 |
45'198 |
|
Perrot Duval I 17:31:09 / 29.05.26 |
45.40 | 0.00% |
53.00 20.02.26 |
42.20 06.02.26 |
5 | ||
|
Phoenix Mecano N 17:31:09 / 29.05.26 |
441.00 | 2.08% |
441.00 17:31 |
430.00 11:28 |
455.00 03.02.26 |
400.00 16.03.26 |
70 |
|
Pierer Mobility 17:31:09 / 29.05.26 |
18.540 | 4.04% |
18.880 17:19 |
17.820 09:36 |
19.100 26.05.26 |
12.020 23.03.26 |
2'462 |
|
Plazza N 17:31:09 / 29.05.26 |
443.00 | 0.91% |
443.00 17:17 |
439.00 14:27 |
465.00 06.03.26 |
413.00 05.01.26 |
470 |
|
PolyPeptide N 17:31:09 / 29.05.26 |
37.90 | -1.81% |
38.95 09:08 |
36.60 15:35 |
41.70 08.05.26 |
23.10 09.03.26 |
115'181 |
|
Private Equity N 17:31:09 / 29.05.26 |
64.00 | 0.95% |
64.00 17:19 |
61.80 09:34 |
64.60 15.04.26 |
57.00 20.03.26 |
5'238 |
|
PSP N 17:31:09 / 29.05.26 |
148.80 | 1.02% |
149.60 11:43 |
147.40 09:01 |
168.40 05.03.26 |
140.80 05.01.26 |
178'488 |
|
R&S Group Hldg N-A 17:31:09 / 29.05.26 |
26.30 | -1.65% |
27.34 14:19 |
26.30 17:31 |
29.42 07.05.26 |
14.700 14.01.26 |
115'745 |
|
Richemont N 17:33:40 / 29.05.26 |
168.90 | 2.05% |
170.35 11:56 |
166.10 09:11 |
180.00 15.01.26 |
127.20 23.03.26 |
1'948'174 |
|
Rieter N 17:31:09 / 29.05.26 |
3.310 | 0.46% |
3.385 11:17 |
3.300 16:32 |
3.775 10.02.26 |
2.940 05.03.26 |
215'537 |
|
Roche I 17:33:50 / 29.05.26 |
336.60 | 0.36% |
337.00 12:45 |
333.80 09:01 |
381.88 24.02.26 |
301.20 23.03.26 |
231'992 |
|
Roche PS 17:31:09 / 29.05.26 |
329.30 | 0.12% |
331.50 09:34 |
327.80 17:19 |
374.90 24.02.26 |
291.00 23.03.26 |
1'927'945 |
|
Romande Energie N 17:31:09 / 29.05.26 |
50.00 | 1.42% |
50.00 16:57 |
48.20 09:01 |
53.20 30.04.26 |
42.00 03.02.26 |
4'940 |
|
Sandoz Group N 17:36:27 / 29.05.26 |
65.60 | 0.43% |
66.08 16:22 |
65.08 09:11 |
72.70 25.02.26 |
56.94 05.01.26 |
1'036'069 |