×
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 |
|---|---|---|---|---|---|---|---|
|
Santhera Pharm Hl N 17:31:09 / 29.05.26 |
16.300 | 2.13% | 0.34 | 16.000 | 16.520 | 39'083 | |
|
Schindler N 17:33:50 / 29.05.26 |
256.50 | 2.40% | 6.00 | 250.50 | 258.00 | 274'776 | |
|
Schindler PS 17:31:09 / 29.05.26 |
264.00 | 1.85% | 4.80 | 261.00 | 266.00 | 315'906 | |
|
Schlatter N 17:31:09 / 29.05.26 |
19.000 | -2.06% | -0.40 | 17.600 | 20.60 | 125 | |
|
Schweiter Techn N 17:31:09 / 29.05.26 |
296.00 | 0.51% | 1.50 | 290.00 | 311.00 | 2'603 | |
|
Sensirion N 17:31:09 / 29.05.26 |
83.70 | 0.84% | 0.70 | 77.80 | 85.00 | 52'101 | |
|
SF Urban Immo N 17:31:19 / 29.05.26 |
99.60 | 0.00% | 0.00 | 99.40 | 99.60 | 520 | |
|
SFS N 17:31:09 / 29.05.26 |
127.60 | 1.27% | 1.60 | 116.40 | 127.80 | 47'362 | |
|
SGS Rg 17:31:09 / 29.05.26 |
88.88 | 0.38% | 0.34 | 88.10 | 89.40 | 1'055'332 | |
|
SHL Telemedicine N 17:31:09 / 29.05.26 |
1.050 | -1.41% | -0.02 | 1.000 | 1.050 | 12'156 | |
|
Siegfried Hldg N 17:31:09 / 29.05.26 |
81.80 | -0.24% | -0.20 | 81.50 | 83.50 | 189'381 | |
|
SIG Group N 17:31:09 / 29.05.26 |
12.080 | 1.60% | 0.19 | 12.090 | 12.500 | 1'559'376 | |
|
Sika N 17:38:14 / 29.05.26 |
153.30 | 0.59% | 0.90 | 156.00 | 156.00 | 1'366'787 | |
|
SMGH N 17:33:50 / 29.05.26 |
28.85 | -0.17% | -0.05 | 27.20 | 29.50 | 196'350 | |
|
SNB N 17:36:21 / 29.05.26 |
3'460.00 | 2.37% | 80.00 | 3'350.00 | 3'470.00 | 14 | |
|
SoftwareOne N 17:31:09 / 29.05.26 |
8.370 | 1.89% | 0.16 | 8.100 | 8.500 | 860'145 | |
|
Sonova N 17:31:09 / 29.05.26 |
207.60 | 0.97% | 2.00 | 205.00 | 212.00 | 250'234 | |
|
SPI 17:40:00 / 29.05.26 |
19'157.82 | 0.39% | 73.52 | ||||
|
St.Galler KB N 17:31:09 / 29.05.26 |
641.00 | 1.42% | 9.00 | 626.00 | 643.00 | 2'549 | |
|
Stadler Rail N 17:31:09 / 29.05.26 |
22.86 | 3.07% | 0.68 | 0.0000 | 23.00 | 381'969 | |
|
Straumann N 17:34:37 / 29.05.26 |
94.72 | 5.46% | 4.90 | 0.0000 | 93.38 | 868'404 | |
|
Sulzer N 17:31:09 / 29.05.26 |
148.30 | 0.88% | 1.30 | 147.00 | 150.50 | 161'767 | |
|
Swiss Life N 17:38:14 / 29.05.26 |
850.80 | 0.16% | 1.40 | 0.0000 | 0.0000 | 154'833 | |
|
Swiss Prime Site N 17:31:09 / 29.05.26 |
130.90 | 0.08% | 0.10 | 130.00 | 133.00 | 504'330 | |
|
Swiss Re N 17:35:13 / 29.05.26 |
117.70 | -0.42% | -0.50 | 0.0000 | 0.0000 | 1'882'519 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vetropack N 17:31:09 / 29.05.26 |
19.740 | -11.00% | -23.22% | 0.61% | -3.31% | -4.41% | -38.98% | -55.65% |
|
Schindler N 17:33:50 / 29.05.26 |
256.50 | -11.01% | 1.21% | 2.60% | -4.39% | -3.93% | -9.04% | 35.26% |
|
Swiss Re N 17:35:13 / 29.05.26 |
117.70 | -11.03% | -9.91% | -1.96% | -6.15% | -7.40% | -18.97% | 29.41% |
|
Medartis N 17:31:09 / 29.05.26 |
77.80 | -11.68% | 37.63% | 1.17% | 1.30% | -7.16% | -2.14% | 8.19% |
|
Komax N 17:31:09 / 29.05.26 |
56.80 | -11.70% | -50.78% | 2.71% | 4.81% | -1.56% | -49.82% | -76.27% |
|
Jungfraubahn N 17:31:09 / 29.05.26 |
265.00 | -12.06% | 44.54% | 4.54% | -7.88% | -17.83% | 34.25% | 69.70% |
|
Asmallworld N 17:31:09 / 29.05.26 |
0.5800 | -13.04% | -55.56% | 0.00% | -3.23% | -7.69% | -46.90% | -65.71% |
|
BKW N 17:31:09 / 29.05.26 |
148.00 | -13.12% | -2.60% | -0.13% | -6.34% | 0.82% | -14.40% | -9.69% |
|
Metall Zug N 17:32:09 / 29.05.26 |
700.00 | -13.36% | -37.43% | 0.00% | -2.48% | -11.62% | -31.03% | -58.90% |
|
Schindler PS 17:31:09 / 29.05.26 |
264.00 | -13.37% | 3.51% | 1.93% | -5.19% | -5.98% | -9.71% | 34.30% |
|
Forbo N 17:31:19 / 29.05.26 |
748.00 | -14.30% | -0.79% | 2.19% | 2.04% | -2.86% | -11.48% | -43.94% |
|
APG SGA N 17:31:09 / 29.05.26 |
182.50 | -14.52% | -10.03% | 0.27% | -0.55% | -12.68% | -22.01% | -3.49% |
|
Bucher N 17:33:50 / 29.05.26 |
316.50 | -14.65% | -3.53% | 0.96% | 1.62% | -14.46% | -20.28% | -19.44% |
|
Partners N 17:38:14 / 29.05.26 |
827.20 | -15.21% | -32.28% | -3.68% | -1.77% | 0.90% | -24.94% | 1.04% |
|
EFG N 17:31:09 / 29.05.26 |
16.300 | -15.22% | 22.80% | -0.85% | -3.81% | -11.80% | 11.34% | 78.17% |
|
Galenica N 17:31:09 / 29.05.26 |
83.35 | -15.46% | 11.10% | -0.06% | -0.78% | -10.81% | -2.17% | 14.33% |
|
CPH N 17:31:09 / 29.05.26 |
58.00 | -15.61% | -20.44% | 0.35% | 1.39% | -6.15% | -16.18% | -10.92% |
|
Mikron N 17:31:09 / 29.05.26 |
17.200 | -15.69% | 19.44% | 5.20% | 5.52% | 2.50% | 3.12% | 48.28% |
|
IVF Hartmann N 17:31:09 / 29.05.26 |
124.00 | -15.73% | -19.67% | -2.75% | -10.74% | -12.68% | -16.78% | 7.59% |
|
Highlight I 13:05:53 / 29.05.26 |
5.900 | -17.14% | -20.55% | 1.72% | -3.33% | -7.81% | -22.37% | 0.00% |
|
Also N 17:31:09 / 29.05.26 |
185.40 | -17.21% | -20.54% | 6.06% | 10.97% | 11.96% | -28.55% | -5.02% |
|
Montana Aero N 17:31:09 / 29.05.26 |
23.60 | -17.67% | 62.71% | 6.79% | 13.66% | -23.38% | 28.54% | 56.59% |
|
Addex N 17:31:09 / 29.05.26 |
0.0460 | -17.69% | -20.28% | -2.54% | -8.06% | -8.00% | -22.03% | -63.81% |
|
Temenos N 17:31:09 / 29.05.26 |
67.55 | -18.03% | 1.79% | 1.12% | -11.71% | -7.97% | 10.65% | -12.91% |
|
Alcon N 17:32:42 / 29.05.26 |
52.10 | -18.27% | -32.74% | -2.21% | -11.16% | -17.04% | -26.31% | -27.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Santhera Pharm Hl N 17:31:09 / 29.05.26 |
16.300 | 2.13% |
16.500 11:26 |
15.920 09:01 |
18.840 29.04.26 |
11.700 06.01.26 |
39'083 |
|
Schindler N 17:33:50 / 29.05.26 |
256.50 | 2.40% |
256.50 17:31 |
250.00 09:06 |
299.00 05.02.26 |
244.50 26.03.26 |
274'776 |
|
Schindler PS 17:31:09 / 29.05.26 |
264.00 | 1.85% |
264.00 17:31 |
259.60 09:01 |
314.20 05.02.26 |
253.60 18.05.26 |
315'906 |
|
Schlatter N 17:31:09 / 29.05.26 |
19.000 | -2.06% |
19.400 12:22 |
18.700 10:56 |
21.40 15.01.26 |
17.500 22.04.26 |
125 |
|
Schweiter Techn N 17:31:09 / 29.05.26 |
296.00 | 0.51% |
302.00 17:14 |
290.50 10:48 |
302.00 29.05.26 |
234.50 14.01.26 |
2'603 |
|
Sensirion N 17:31:09 / 29.05.26 |
83.70 | 0.84% |
85.00 10:36 |
82.50 09:01 |
85.00 29.05.26 |
49.50 09.03.26 |
52'101 |
|
SF Urban Immo N 17:31:19 / 29.05.26 |
99.60 | 0.00% |
99.60 12:43 |
99.40 10:32 |
110.00 18.03.26 |
98.80 28.05.26 |
520 |
|
SFS N 17:31:09 / 29.05.26 |
127.60 | 1.27% |
128.20 12:57 |
125.60 09:22 |
128.80 27.05.26 |
107.60 20.01.26 |
47'362 |
|
SGS Rg 17:31:09 / 29.05.26 |
88.88 | 0.38% |
89.34 11:47 |
88.20 15:49 |
97.48 27.02.26 |
81.36 02.04.26 |
1'055'332 |
|
SHL Telemedicine N 17:31:09 / 29.05.26 |
1.050 | -1.41% |
1.090 10:41 |
1.040 09:52 |
1.200 05.01.26 |
0.9000 12.05.26 |
12'156 |
|
Siegfried Hldg N 17:31:09 / 29.05.26 |
81.80 | -0.24% |
83.55 11:35 |
81.55 16:38 |
101.08 28.01.26 |
69.94 23.03.26 |
189'381 |
|
SIG Group N 17:31:09 / 29.05.26 |
12.080 | 1.60% |
12.200 12:17 |
11.810 09:01 |
13.420 07.05.26 |
10.510 23.03.26 |
1'559'376 |
|
Sika N 17:38:14 / 29.05.26 |
153.30 | 0.59% |
155.60 16:51 |
151.70 09:02 |
166.65 12.01.26 |
120.35 23.03.26 |
1'366'787 |
|
SMGH N 17:33:50 / 29.05.26 |
28.85 | -0.17% |
29.05 09:10 |
28.00 15:40 |
44.05 06.01.26 |
25.20 24.03.26 |
196'350 |
|
SNB N 17:36:21 / 29.05.26 |
3'460.00 | 2.37% |
3'460.00 17:36 |
3'360.00 09:22 |
3'900.00 20.01.26 |
3'180.00 20.03.26 |
14 |
|
SoftwareOne N 17:31:09 / 29.05.26 |
8.370 | 1.89% |
8.460 16:51 |
8.180 09:22 |
9.085 05.01.26 |
5.830 13.04.26 |
860'145 |
|
Sonova N 17:31:09 / 29.05.26 |
207.60 | 0.97% |
210.00 11:32 |
205.80 09:02 |
226.20 22.01.26 |
163.00 23.03.26 |
250'234 |
|
SPI 17:40:00 / 29.05.26 |
19'157.82 | 0.39% |
19'249.36 11:51 |
19'114.57 09:03 |
19'309.93 27.02.26 |
16'847.58 23.03.26 |
|
|
St.Galler KB N 17:31:09 / 29.05.26 |
641.00 | 1.42% |
642.00 16:53 |
632.00 09:01 |
690.00 07.04.26 |
560.00 13.01.26 |
2'549 |
|
Stadler Rail N 17:31:09 / 29.05.26 |
22.86 | 3.07% |
22.92 17:03 |
22.14 09:33 |
24.14 06.05.26 |
17.250 17.03.26 |
381'969 |
|
Straumann N 17:34:37 / 29.05.26 |
94.72 | 5.46% |
95.88 17:05 |
90.18 09:02 |
104.50 18.02.26 |
73.02 23.03.26 |
868'404 |
|
Sulzer N 17:31:09 / 29.05.26 |
148.30 | 0.88% |
150.10 11:49 |
146.70 09:29 |
180.60 20.02.26 |
141.50 22.05.26 |
161'767 |
|
Swiss Life N 17:38:14 / 29.05.26 |
850.80 | 0.16% |
851.80 09:01 |
840.60 15:55 |
949.00 21.04.26 |
793.00 12.03.26 |
154'833 |
|
Swiss Prime Site N 17:31:09 / 29.05.26 |
130.90 | 0.08% |
132.90 11:50 |
130.80 09:02 |
147.60 27.02.26 |
120.30 13.01.26 |
504'330 |
|
Swiss Re N 17:35:13 / 29.05.26 |
117.70 | -0.42% |
119.00 11:49 |
117.10 15:52 |
138.70 27.02.26 |
117.10 29.05.26 |
1'882'519 |