×
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 |
|---|---|---|---|---|---|---|---|
|
Schindler N 14:32:47 / 20.02.26 |
280.50 | -0.36% | -1.00 | 280.00 | 281.00 | 8'207 | |
|
Schindler PS 14:33:05 / 20.02.26 |
292.00 | -0.34% | -1.00 | 292.00 | 292.40 | 16'309 | |
|
Schlatter N 09:00:20 / 20.02.26 |
20.00 | 2.04% | 0.40 | 19.600 | 20.00 | 908 | |
|
Schweiter Techn N 14:37:34 / 20.02.26 |
261.00 | -0.76% | -2.00 | 260.00 | 262.00 | 474 | |
|
Sensirion N 13:55:12 / 20.02.26 |
55.20 | -2.47% | -1.40 | 55.20 | 55.60 | 11'114 | |
|
SF Urban Immo N 10:42:02 / 20.02.26 |
106.00 | -0.93% | -1.00 | 106.00 | 106.50 | 297 | |
|
SFS N 14:33:09 / 20.02.26 |
122.60 | 0.00% | 0.00 | 122.40 | 122.80 | 8'728 | |
|
SGS Rg 14:37:55 / 20.02.26 |
93.66 | -0.13% | -0.12 | 93.66 | 93.70 | 41'562 | |
|
SHL Telemedicine N 08:31:08 / 20.02.26 |
1.050 | -3.67% | -0.04 | 1.070 | 1.080 | ||
|
Siegfried Hldg N 14:38:29 / 20.02.26 |
78.70 | -12.56% | -11.30 | 78.60 | 79.00 | 160'180 | |
|
SIG Group N 14:37:21 / 20.02.26 |
12.150 | 0.66% | 0.08 | 12.140 | 12.160 | 111'053 | |
|
Sika N 14:38:38 / 20.02.26 |
156.95 | 2.75% | 4.20 | 157.00 | 157.10 | 530'969 | |
|
SMGH N 14:32:41 / 20.02.26 |
30.50 | -0.33% | -0.10 | 30.25 | 30.50 | 14'582 | |
|
SNB N 13:45:40 / 20.02.26 |
3'490.00 | 0.00% | 0.00 | 3'450.00 | 3'490.00 | 11 | |
|
SoftwareOne N 14:38:03 / 20.02.26 |
6.850 | -2.07% | -0.15 | 6.850 | 6.860 | 193'453 | |
|
Sonova N 14:37:18 / 20.02.26 |
195.20 | -0.51% | -1.00 | 195.20 | 195.30 | 87'020 | |
|
SPI 14:36:00 / 20.02.26 |
19'014.15 | -0.03% | -6.04 | ||||
|
St.Galler KB N 14:27:17 / 20.02.26 |
625.00 | -0.16% | -1.00 | 623.00 | 626.00 | 592 | |
|
Stadler Rail N 14:28:22 / 20.02.26 |
20.32 | -0.20% | -0.04 | 20.28 | 20.34 | 23'542 | |
|
Straumann N 14:37:32 / 20.02.26 |
94.44 | -0.46% | -0.44 | 94.40 | 94.48 | 71'144 | |
|
Sulzer N 14:35:34 / 20.02.26 |
179.00 | 0.79% | 1.40 | 179.00 | 179.60 | 6'575 | |
|
Swiss Life N 14:37:54 / 20.02.26 |
867.20 | 1.43% | 12.20 | 867.20 | 867.60 | 22'891 | |
|
Swiss Prime Site N 14:36:37 / 20.02.26 |
138.00 | 0.15% | 0.20 | 137.90 | 138.20 | 15'049 | |
|
Swiss Re N 14:38:39 / 20.02.26 |
129.70 | 1.49% | 1.90 | 129.65 | 129.70 | 294'473 | |
|
Swisscom N 14:37:11 / 20.02.26 |
701.00 | -0.78% | -5.50 | 701.00 | 701.50 | 31'749 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galderma Group N 14:36:45 / 20.02.26 |
153.60 | -4.63% | 53.62% | 0.92% | 2.54% | -4.00% | 35.04% | 0.00% |
|
Schlatter N 09:00:20 / 20.02.26 |
20.00 | -4.85% | -9.26% | 3.09% | 4.17% | 2.56% | -6.54% | -20.45% |
|
Givaudan N 14:32:52 / 20.02.26 |
3'013.00 | -4.96% | -24.61% | -2.14% | -4.56% | -11.04% | -23.27% | 4.91% |
|
TX Group N 14:35:48 / 20.02.26 |
156.40 | -5.10% | -13.97% | 0.51% | -6.35% | -10.83% | -23.52% | 11.08% |
|
Sonova N 14:37:18 / 20.02.26 |
195.20 | -5.26% | -33.78% | -1.36% | -11.51% | -2.45% | -33.13% | -17.53% |
|
Kardex N 14:32:18 / 20.02.26 |
264.50 | -5.42% | -3.33% | 2.32% | -7.52% | -5.03% | -4.86% | 48.58% |
|
Private Equity N 08:58:34 / 20.02.26 |
60.00 | -5.51% | -19.35% | -0.83% | -2.44% | -2.44% | -19.79% | -22.48% |
|
Bell N 14:24:01 / 20.02.26 |
211.50 | -5.59% | -19.47% | -2.53% | -4.08% | -7.84% | -15.90% | -12.08% |
|
dormakaba Hldg N 14:35:10 / 20.02.26 |
61.70 | -5.75% | -5.75% | -0.96% | 0.00% | -6.66% | -12.23% | 56.04% |
|
Holcim N 14:38:53 / 20.02.26 |
74.08 | -5.84% | 64.68% | 5.95% | -5.03% | -1.52% | 54.25% | 153.10% |
|
Carlo Gavazzi N 11:34:00 / 20.02.26 |
152.50 | -5.86% | -16.89% | -5.57% | -0.33% | -12.36% | -29.72% | -50.16% |
|
Sika N 14:38:38 / 20.02.26 |
156.95 | -6.06% | -29.22% | 0.42% | 6.48% | -0.82% | -34.00% | -44.84% |
|
CPH N 10:52:44 / 20.02.26 |
64.60 | -6.07% | -11.44% | -2.42% | -5.00% | -6.65% | -17.18% | 6.15% |
|
CF Tradition I 14:31:10 / 20.02.26 |
269.00 | -6.27% | 45.80% | 1.51% | -11.80% | -9.43% | 36.20% | 151.56% |
|
Cembra N 14:35:44 / 20.02.26 |
96.30 | -6.44% | 13.35% | -1.18% | -2.87% | 1.42% | 2.39% | 15.90% |
|
Swiss Life N 14:37:54 / 20.02.26 |
867.20 | -6.74% | 22.21% | 1.24% | 4.71% | -1.54% | 13.45% | 54.22% |
|
GAM N 14:32:46 / 20.02.26 |
0.1375 | -6.83% | 55.64% | 10.44% | 9.13% | -12.14% | 29.47% | -71.55% |
|
Zurich Insurance N 14:38:20 / 20.02.26 |
568.40 | -7.15% | 3.71% | 2.97% | 4.18% | -1.52% | -1.66% | 26.86% |
|
Adecco N 14:28:19 / 20.02.26 |
21.64 | -7.27% | -4.11% | 1.22% | -4.67% | -3.65% | -6.40% | -38.62% |
|
Partners N 14:38:55 / 20.02.26 |
920.00 | -7.29% | -25.95% | -2.95% | -13.94% | -3.44% | -34.19% | -1.09% |
|
Helvetia Baloise N 14:36:21 / 20.02.26 |
197.80 | -7.31% | 29.79% | 4.27% | 3.02% | -5.09% | 22.63% | 64.46% |
|
SHL Telemedicine N 08:31:08 / 20.02.26 |
1.050 | -7.63% | -58.08% | -0.46% | -0.91% | -10.66% | -48.34% | -91.77% |
|
Richemont N 14:38:29 / 20.02.26 |
160.40 | -7.76% | 15.08% | 1.10% | 3.79% | -5.81% | -11.06% | 10.21% |
|
Ypsomed I 14:37:58 / 20.02.26 |
299.50 | -7.93% | -7.79% | -0.66% | -9.79% | -9.38% | -17.27% | 65.75% |
|
Peach Property N 11:23:49 / 20.02.26 |
5.750 | -8.11% | -35.78% | -0.69% | -6.96% | -2.21% | -29.79% | -52.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 14:32:47 / 20.02.26 |
280.50 | -0.36% |
282.50 09:00 |
279.00 09:23 |
299.00 05.02.26 |
266.00 11.02.26 |
8'207 |
|
Schindler PS 14:33:05 / 20.02.26 |
292.00 | -0.34% |
293.20 09:00 |
290.80 09:20 |
314.20 05.02.26 |
280.40 11.02.26 |
16'309 |
|
Schlatter N 09:00:20 / 20.02.26 |
20.00 | 2.04% |
20.00 09:00 |
20.00 09:00 |
21.40 15.01.26 |
18.000 22.01.26 |
908 |
|
Schweiter Techn N 14:37:34 / 20.02.26 |
261.00 | -0.76% |
265.00 11:00 |
261.00 12:01 |
278.50 10.02.26 |
234.50 14.01.26 |
474 |
|
Sensirion N 13:55:12 / 20.02.26 |
55.20 | -2.47% |
57.40 09:00 |
55.10 12:18 |
64.80 07.01.26 |
54.80 04.02.26 |
11'114 |
|
SF Urban Immo N 10:42:02 / 20.02.26 |
106.00 | -0.93% |
107.00 09:00 |
106.00 10:42 |
107.50 21.01.26 |
99.00 06.01.26 |
297 |
|
SFS N 14:33:09 / 20.02.26 |
122.60 | 0.00% |
123.20 10:42 |
122.00 11:52 |
128.20 12.02.26 |
107.60 20.01.26 |
8'728 |
|
SGS Rg 14:37:55 / 20.02.26 |
93.66 | -0.13% |
94.06 10:06 |
93.34 12:01 |
97.24 10.02.26 |
89.90 05.01.26 |
41'562 |
|
SHL Telemedicine N 08:31:08 / 20.02.26 |
1.050 | -3.67% |
1.200 05.01.26 |
1.000 04.02.26 |
2'352 | ||
|
Siegfried Hldg N 14:38:29 / 20.02.26 |
78.70 | -12.56% |
86.80 09:15 |
78.00 14:26 |
101.60 28.01.26 |
72.70 05.01.26 |
160'180 |
|
SIG Group N 14:37:21 / 20.02.26 |
12.150 | 0.66% |
12.170 09:54 |
12.000 09:20 |
12.900 12.02.26 |
11.190 05.01.26 |
111'053 |
|
Sika N 14:38:38 / 20.02.26 |
156.95 | 2.75% |
161.30 09:00 |
152.40 09:26 |
166.65 12.01.26 |
145.25 20.01.26 |
530'969 |
|
SMGH N 14:32:41 / 20.02.26 |
30.50 | -0.33% |
31.25 09:08 |
30.15 11:51 |
44.05 06.01.26 |
28.25 17.02.26 |
14'582 |
|
SNB N 13:45:40 / 20.02.26 |
3'490.00 | 0.00% |
3'490.00 09:00 |
3'490.00 09:00 |
3'900.00 20.01.26 |
3'420.00 05.01.26 |
11 |
|
SoftwareOne N 14:38:03 / 20.02.26 |
6.850 | -2.07% |
6.955 09:08 |
6.790 13:14 |
9.085 05.01.26 |
6.685 17.02.26 |
193'453 |
|
Sonova N 14:37:18 / 20.02.26 |
195.20 | -0.51% |
198.35 09:10 |
192.30 11:42 |
226.20 22.01.26 |
191.50 16.02.26 |
87'020 |
|
SPI 14:36:00 / 20.02.26 |
19'014.15 | -0.03% |
19'075.77 09:03 |
19'007.88 09:24 |
19'127.18 19.02.26 |
17'950.56 29.01.26 |
|
|
St.Galler KB N 14:27:17 / 20.02.26 |
625.00 | -0.16% |
628.00 09:29 |
622.00 11:37 |
628.00 19.02.26 |
560.00 13.01.26 |
592 |
|
Stadler Rail N 14:28:22 / 20.02.26 |
20.32 | -0.20% |
20.62 09:12 |
20.16 12:01 |
22.18 06.01.26 |
18.790 20.01.26 |
23'542 |
|
Straumann N 14:37:32 / 20.02.26 |
94.44 | -0.46% |
95.12 10:18 |
93.54 09:28 |
104.50 18.02.26 |
90.32 03.02.26 |
71'144 |
|
Sulzer N 14:35:34 / 20.02.26 |
179.00 | 0.79% |
180.60 10:24 |
178.00 09:14 |
180.60 20.02.26 |
148.00 05.01.26 |
6'575 |
|
Swiss Life N 14:37:54 / 20.02.26 |
867.20 | 1.43% |
868.20 14:33 |
857.80 09:00 |
942.40 06.01.26 |
823.20 23.01.26 |
22'891 |
|
Swiss Prime Site N 14:36:37 / 20.02.26 |
138.00 | 0.15% |
138.50 10:10 |
137.40 09:17 |
139.70 17.02.26 |
120.30 13.01.26 |
15'049 |
|
Swiss Re N 14:38:39 / 20.02.26 |
129.70 | 1.49% |
129.70 09:03 |
128.50 09:31 |
131.75 13.02.26 |
121.05 27.01.26 |
294'473 |
|
Swisscom N 14:37:11 / 20.02.26 |
701.00 | -0.78% |
706.00 09:00 |
696.50 11:20 |
716.00 18.02.26 |
570.50 05.01.26 |
31'749 |