×
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 - 16:18:00
- 19'046.86
- 0.14%
- 26.67
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 16:17:37 / 20.02.26 |
410.40 | 1.08% | 4.40 | 410.20 | 411.00 | 13'261 | |
|
Tecan N 16:18:32 / 20.02.26 |
138.20 | 3.06% | 4.10 | 138.10 | 138.50 | 21'949 | |
|
Temenos N 16:18:58 / 20.02.26 |
65.55 | 2.66% | 1.70 | 65.50 | 65.60 | 56'017 | |
|
The Swatch Group I 16:18:52 / 20.02.26 |
198.85 | 1.66% | 3.25 | 199.05 | 199.35 | 39'651 | |
|
The Swatch Group N 16:18:33 / 20.02.26 |
39.14 | 2.14% | 0.82 | 39.14 | 39.24 | 33'076 | |
|
Thurgauer KB N 16:09:58 / 20.02.26 |
182.00 | -0.27% | -0.50 | 181.00 | 182.50 | 1'331 | |
|
Titlisbahnen N 16:12:39 / 20.02.26 |
53.80 | -4.95% | -2.80 | 53.40 | 53.80 | 2'643 | |
|
TX Group N 16:08:56 / 20.02.26 |
157.40 | 0.64% | 1.00 | 157.00 | 157.80 | 2'485 | |
|
UBS N 16:19:07 / 20.02.26 |
33.03 | 0.98% | 0.32 | 33.01 | 33.03 | 3'883'260 | |
|
Valiant N 16:17:45 / 20.02.26 |
168.20 | 0.24% | 0.40 | 168.00 | 168.20 | 4'680 | |
|
Varia US Prop N 14:55:05 / 20.02.26 |
18.000 | 3.15% | 0.55 | 17.750 | 17.950 | 14'864 | |
|
VAT N 16:18:59 / 20.02.26 |
527.60 | 0.27% | 1.40 | 527.60 | 528.20 | 29'764 | |
|
Vaudoise Assur. N 16:08:48 / 20.02.26 |
728.00 | 0.41% | 3.00 | 725.00 | 728.00 | 567 | |
|
Villars N 05:55:00 / 20.02.26 |
580.00 | 0.00% | 0.00 | 580.00 | 590.00 | ||
|
Vontobel N 16:17:40 / 20.02.26 |
70.10 | 0.57% | 0.40 | 70.10 | 70.20 | 26'564 | |
|
VP Bank N 15:46:39 / 20.02.26 |
86.20 | -0.92% | -0.80 | 86.20 | 86.80 | 1'556 | |
|
VZ Holding N 16:18:55 / 20.02.26 |
147.80 | 1.23% | 1.80 | 147.40 | 148.00 | 5'770 | |
|
Walliser KB N 16:06:13 / 20.02.26 |
139.00 | 0.00% | 0.00 | 139.00 | 140.00 | 867 | |
|
Warteck N 16:12:13 / 20.02.26 |
1'965.00 | -0.76% | -15.00 | 1'965.00 | 1'980.00 | 12 | |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | 0.00% | 0.00 | 21.00 | 21.40 | 50 | |
|
Ypsomed I 16:14:56 / 20.02.26 |
300.50 | -0.50% | -1.50 | 300.00 | 301.00 | 3'571 | |
|
Zehnder N 16:19:05 / 20.02.26 |
88.30 | 0.34% | 0.30 | 88.10 | 88.50 | 5'444 | |
|
Zug Estates N 16:15:03 / 20.02.26 |
2'400.00 | -0.83% | -20.00 | 2'390.00 | 2'400.00 | 36 | |
|
Zuger KB N 15:01:30 / 20.02.26 |
9'820.00 | -0.81% | -80.00 | 9'820.00 | 9'900.00 | 63 | |
|
Zurich Insurance N 16:19:07 / 20.02.26 |
567.40 | 1.54% | 8.60 | 567.40 | 567.60 | 174'695 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 16:17:36 / 20.02.26 |
56.40 | -8.12% | 2.17% | -2.93% | -6.31% | -3.26% | -17.06% | -51.62% |
|
Asmallworld N 07:40:06 / 20.02.26 |
0.6300 | -8.70% | -53.33% | 0.00% | -6.67% | -16.00% | -51.16% | -70.00% |
|
Interroll N 16:16:36 / 20.02.26 |
1'996.00 | -9.09% | 0.30% | 0.60% | -4.73% | -10.89% | -11.49% | -32.55% |
|
Idorsia N 16:18:25 / 20.02.26 |
3.700 | -9.17% | 370.19% | -6.68% | -3.14% | 15.44% | 333.26% | -66.77% |
|
DocMorris N 16:14:58 / 20.02.26 |
5.505 | -9.50% | -59.26% | -2.39% | -4.09% | 0.18% | -46.81% | -77.87% |
|
Varia US Prop N 14:55:05 / 20.02.26 |
18.000 | -10.51% | -39.83% | -5.01% | -13.04% | -5.51% | -37.50% | -61.73% |
|
Highlight I 05:55:00 / 20.02.26 |
6.250 | -11.43% | -15.07% | -3.13% | -2.36% | -18.42% | -29.94% | -63.59% |
|
UBS N 16:19:07 / 20.02.26 |
33.03 | -11.50% | 17.96% | 2.90% | -11.11% | 6.48% | 8.94% | 61.21% |
|
Adval Tech N 08:50:25 / 20.02.26 |
36.00 | -12.63% | -56.48% | 1.16% | 6.06% | -11.73% | -50.57% | -74.74% |
|
Addex N 09:23:01 / 20.02.26 |
0.0484 | -13.00% | -15.73% | -2.42% | -12.64% | -13.57% | -13.88% | -82.79% |
|
BKW N 16:18:01 / 20.02.26 |
147.50 | -13.00% | -2.46% | 0.48% | -5.75% | -11.99% | -3.22% | 9.00% |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | -13.36% | -15.75% | 4.39% | -4.89% | 23.70% | 10.03% | -37.97% |
|
Feintool N 08:15:03 / 20.02.26 |
9.800 | -13.66% | -28.47% | -2.49% | -7.55% | 5.83% | -22.22% | -59.59% |
|
Mikron N 14:34:45 / 20.02.26 |
17.520 | -14.31% | 21.39% | 4.16% | 0.92% | -13.48% | 22.52% | 46.89% |
|
Logitech N 16:18:55 / 20.02.26 |
70.92 | -14.74% | -7.36% | 3.59% | -1.88% | -21.46% | -24.20% | 30.33% |
|
SMGH N 16:05:24 / 20.02.26 |
30.50 | -15.82% | 0.00% | 4.63% | -23.56% | -11.08% | 0.00% | 0.00% |
|
Swissquote N 16:17:37 / 20.02.26 |
410.40 | -16.63% | 16.67% | 0.39% | -8.19% | -17.29% | -3.93% | 123.08% |
|
WISeKey N 16:17:19 / 20.02.26 |
10.920 | -16.77% | -43.13% | -0.91% | -20.29% | -31.23% | -0.73% | -15.68% |
|
Leonteq N 16:11:57 / 20.02.26 |
10.940 | -18.69% | -43.57% | -6.50% | -26.58% | -29.51% | -44.75% | -78.82% |
|
Newron Pharma N 16:18:34 / 20.02.26 |
19.440 | -18.74% | 116.54% | -2.31% | -9.58% | 9.83% | 88.37% | 220.86% |
|
Temenos N 16:18:58 / 20.02.26 |
65.55 | -19.79% | -0.39% | 2.10% | -11.54% | -10.02% | -12.42% | -7.17% |
|
SoftwareOne N 16:18:59 / 20.02.26 |
6.905 | -22.71% | 14.67% | -1.36% | -17.85% | -22.37% | 3.68% | -54.28% |
|
Orior N 16:19:00 / 20.02.26 |
10.620 | -23.09% | -74.61% | -2.57% | -3.63% | -12.52% | -74.53% | -85.53% |
|
Autoneum N 16:18:18 / 20.02.26 |
129.00 | -23.75% | 6.86% | -0.15% | -14.57% | -14.57% | -3.30% | 7.42% |
|
Also N 16:18:57 / 20.02.26 |
153.60 | -30.05% | -32.86% | -21.63% | -25.80% | -28.06% | -43.01% | -18.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 16:17:37 / 20.02.26 |
410.40 | 1.08% |
414.00 16:02 |
404.20 09:01 |
509.00 06.01.26 |
404.20 20.02.26 |
13'261 |
|
Tecan N 16:18:32 / 20.02.26 |
138.20 | 3.06% |
139.10 16:10 |
133.70 11:49 |
161.70 13.01.26 |
126.80 05.01.26 |
21'949 |
|
Temenos N 16:18:58 / 20.02.26 |
65.55 | 2.66% |
65.80 10:18 |
64.95 09:06 |
87.00 15.01.26 |
62.15 04.02.26 |
56'017 |
|
The Swatch Group I 16:18:52 / 20.02.26 |
198.85 | 1.66% |
200.60 09:14 |
195.30 14:07 |
201.70 12.02.26 |
161.05 29.01.26 |
39'651 |
|
The Swatch Group N 16:18:33 / 20.02.26 |
39.14 | 2.14% |
39.34 09:15 |
38.48 09:00 |
39.88 10.02.26 |
32.50 29.01.26 |
33'076 |
|
Thurgauer KB N 16:09:58 / 20.02.26 |
182.00 | -0.27% |
184.00 12:11 |
180.00 14:04 |
185.00 18.02.26 |
162.00 07.01.26 |
1'331 |
|
Titlisbahnen N 16:12:39 / 20.02.26 |
53.80 | -4.95% |
56.60 11:46 |
53.00 16:10 |
62.00 26.01.26 |
53.00 20.02.26 |
2'643 |
|
TX Group N 16:08:56 / 20.02.26 |
157.40 | 0.64% |
157.80 11:12 |
156.00 15:41 |
176.20 15.01.26 |
150.60 17.02.26 |
2'485 |
|
UBS N 16:19:07 / 20.02.26 |
33.03 | 0.98% |
33.28 16:02 |
32.74 13:08 |
38.39 13.01.26 |
31.69 13.02.26 |
3'883'260 |
|
Valiant N 16:17:45 / 20.02.26 |
168.20 | 0.24% |
169.00 11:15 |
167.20 09:12 |
169.40 19.02.26 |
149.80 09.01.26 |
4'680 |
|
Varia US Prop N 14:55:05 / 20.02.26 |
18.000 | 3.15% |
18.000 14:55 |
17.500 11:37 |
22.20 08.01.26 |
17.450 19.02.26 |
14'864 |
|
VAT N 16:18:59 / 20.02.26 |
527.60 | 0.27% |
533.40 16:02 |
519.40 15:24 |
541.00 28.01.26 |
401.00 05.01.26 |
29'764 |
|
Vaudoise Assur. N 16:08:48 / 20.02.26 |
728.00 | 0.41% |
733.00 09:00 |
724.00 12:07 |
766.00 09.02.26 |
701.00 14.01.26 |
567 |
|
Villars N 05:55:00 / 20.02.26 |
580.00 | 0.00% |
610.00 20.01.26 |
560.00 06.02.26 |
1 | ||
|
Vontobel N 16:17:40 / 20.02.26 |
70.10 | 0.57% |
70.30 16:02 |
69.20 09:21 |
70.30 20.02.26 |
64.50 08.01.26 |
26'564 |
|
VP Bank N 15:46:39 / 20.02.26 |
86.20 | -0.92% |
86.80 09:17 |
86.20 09:57 |
87.60 16.01.26 |
83.20 20.01.26 |
1'556 |
|
VZ Holding N 16:18:55 / 20.02.26 |
147.80 | 1.23% |
148.40 16:01 |
146.00 09:22 |
165.80 15.01.26 |
142.40 17.02.26 |
5'770 |
|
Walliser KB N 16:06:13 / 20.02.26 |
139.00 | 0.00% |
140.00 15:26 |
139.00 16:06 |
140.00 20.02.26 |
132.50 05.01.26 |
867 |
|
Warteck N 16:12:13 / 20.02.26 |
1'965.00 | -0.76% |
1'980.00 15:30 |
1'965.00 09:10 |
2'000.00 09.02.26 |
1'940.00 05.01.26 |
12 |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | 0.00% |
21.40 09:26 |
21.40 09:26 |
26.80 05.01.26 |
19.650 03.02.26 |
50 |
|
Ypsomed I 16:14:56 / 20.02.26 |
300.50 | -0.50% |
303.00 09:09 |
298.50 11:40 |
356.50 14.01.26 |
284.00 06.02.26 |
3'571 |
|
Zehnder N 16:19:05 / 20.02.26 |
88.30 | 0.34% |
88.80 09:12 |
87.10 15:24 |
91.30 16.02.26 |
78.30 19.01.26 |
5'444 |
|
Zug Estates N 16:15:03 / 20.02.26 |
2'400.00 | -0.83% |
2'420.00 09:26 |
2'380.00 16:02 |
2'490.00 19.02.26 |
2'210.00 20.01.26 |
36 |
|
Zuger KB N 15:01:30 / 20.02.26 |
9'820.00 | -0.81% |
9'940.00 12:24 |
9'820.00 14:53 |
9'940.00 20.02.26 |
8'760.00 05.01.26 |
63 |
|
Zurich Insurance N 16:19:07 / 20.02.26 |
567.40 | 1.54% |
568.60 14:10 |
561.60 09:00 |
606.80 06.01.26 |
540.80 28.01.26 |
174'695 |