×
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 - 14:39:00
- 19'010.83
- -0.05%
- -9.36
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 14:38:28 / 20.02.26 |
408.80 | 0.69% | 2.80 | 408.20 | 409.40 | 8'962 | |
|
Tecan N 14:37:19 / 20.02.26 |
135.70 | 1.19% | 1.60 | 135.60 | 136.20 | 12'619 | |
|
Temenos N 14:33:32 / 20.02.26 |
65.25 | 2.19% | 1.40 | 65.20 | 65.35 | 38'748 | |
|
The Swatch Group I 14:41:14 / 20.02.26 |
195.70 | 0.05% | 0.10 | 195.55 | 195.70 | 28'149 | |
|
The Swatch Group N 14:31:54 / 20.02.26 |
38.64 | 0.84% | 0.32 | 38.66 | 38.74 | 14'103 | |
|
Thurgauer KB N 14:15:47 / 20.02.26 |
182.50 | 0.00% | 0.00 | 181.50 | 182.50 | 1'212 | |
|
Titlisbahnen N 14:34:34 / 20.02.26 |
54.20 | -4.24% | -2.40 | 54.00 | 54.60 | 1'982 | |
|
TX Group N 14:35:48 / 20.02.26 |
156.40 | 0.00% | 0.00 | 156.00 | 157.00 | 1'851 | |
|
UBS N 14:41:06 / 20.02.26 |
32.88 | 0.52% | 0.17 | 32.87 | 32.88 | 3'055'781 | |
|
Valiant N 14:23:25 / 20.02.26 |
167.60 | -0.12% | -0.20 | 167.60 | 168.00 | 3'570 | |
|
Varia US Prop N 14:07:06 / 20.02.26 |
17.850 | 2.29% | 0.40 | 17.750 | 17.900 | 7'480 | |
|
VAT N 14:40:05 / 20.02.26 |
521.40 | -0.91% | -4.80 | 521.20 | 521.80 | 16'686 | |
|
Vaudoise Assur. N 14:05:00 / 20.02.26 |
729.00 | 0.55% | 4.00 | 726.00 | 729.00 | 412 | |
|
Villars N 05:55:00 / 20.02.26 |
580.00 | 0.00% | 0.00 | 580.00 | 590.00 | ||
|
Vontobel N 14:35:00 / 20.02.26 |
69.70 | 0.00% | 0.00 | 69.70 | 69.90 | 12'225 | |
|
VP Bank N 14:20:52 / 20.02.26 |
86.40 | -0.69% | -0.60 | 86.40 | 86.80 | 1'303 | |
|
VZ Holding N 14:31:14 / 20.02.26 |
146.80 | 0.55% | 0.80 | 146.60 | 147.00 | 3'049 | |
|
Walliser KB N 14:17:34 / 20.02.26 |
139.50 | 0.36% | 0.50 | 138.50 | 139.50 | 586 | |
|
Warteck N 09:10:31 / 20.02.26 |
1'965.00 | -0.76% | -15.00 | 1'965.00 | 1'975.00 | 1 | |
|
Xlife Sciences N 09:26:46 / 20.02.26 |
21.40 | 0.00% | 0.00 | 21.00 | 21.40 | 50 | |
|
Ypsomed I 14:39:29 / 20.02.26 |
298.50 | -1.16% | -3.50 | 299.50 | 300.00 | 2'382 | |
|
Zehnder N 13:37:46 / 20.02.26 |
87.50 | -0.57% | -0.50 | 87.30 | 87.70 | 1'572 | |
|
Zug Estates N 12:07:10 / 20.02.26 |
2'400.00 | -0.83% | -20.00 | 2'390.00 | 2'410.00 | 22 | |
|
Zuger KB N 12:24:23 / 20.02.26 |
9'940.00 | 0.40% | 40.00 | 9'900.00 | 9'940.00 | 34 | |
|
Zurich Insurance N 14:41:52 / 20.02.26 |
568.40 | 1.72% | 9.60 | 568.20 | 568.40 | 142'920 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 13:55:12 / 20.02.26 |
55.20 | -8.12% | 2.17% | -4.99% | -8.31% | -5.32% | -18.82% | -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 14:35:33 / 20.02.26 |
1'968.00 | -9.09% | 0.30% | -0.81% | -6.06% | -12.14% | -12.73% | -32.55% |
|
Idorsia N 14:41:16 / 20.02.26 |
3.740 | -9.17% | 370.19% | -5.67% | -2.09% | 16.69% | 337.94% | -66.77% |
|
DocMorris N 14:41:26 / 20.02.26 |
5.420 | -9.50% | -59.26% | -3.90% | -5.57% | -1.36% | -47.64% | -77.87% |
|
Varia US Prop N 14:07:06 / 20.02.26 |
17.850 | -10.51% | -39.83% | -5.80% | -13.77% | -6.30% | -38.02% | -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 14:41:06 / 20.02.26 |
32.88 | -11.50% | 17.96% | 2.43% | -11.52% | 6.00% | 8.44% | 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 14:32:23 / 20.02.26 |
148.30 | -13.00% | -2.46% | 1.02% | -5.24% | -11.52% | -2.69% | 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 14:41:44 / 20.02.26 |
69.36 | -14.74% | -7.36% | 1.31% | -4.04% | -23.19% | -25.87% | 30.33% |
|
SMGH N 14:32:41 / 20.02.26 |
30.50 | -15.82% | 0.00% | 4.63% | -23.56% | -11.08% | 0.00% | 0.00% |
|
Swissquote N 14:38:28 / 20.02.26 |
408.80 | -16.63% | 16.67% | 0.00% | -8.55% | -17.61% | -4.31% | 123.08% |
|
WISeKey N 14:28:01 / 20.02.26 |
11.120 | -16.77% | -43.13% | 0.91% | -18.83% | -29.97% | 1.09% | -15.68% |
|
Leonteq N 14:32:44 / 20.02.26 |
10.860 | -18.69% | -43.57% | -7.18% | -27.11% | -30.03% | -45.15% | -78.82% |
|
Newron Pharma N 14:35:06 / 20.02.26 |
19.080 | -18.74% | 116.54% | -4.12% | -11.26% | 7.80% | 84.88% | 220.86% |
|
Temenos N 14:33:32 / 20.02.26 |
65.25 | -19.79% | -0.39% | 1.64% | -11.94% | -10.43% | -12.83% | -7.17% |
|
SoftwareOne N 14:39:04 / 20.02.26 |
6.860 | -22.71% | 14.67% | -2.00% | -18.38% | -22.88% | 3.00% | -54.28% |
|
Orior N 14:37:37 / 20.02.26 |
10.380 | -23.09% | -74.61% | -4.77% | -5.81% | -14.50% | -75.11% | -85.53% |
|
Autoneum N 14:38:20 / 20.02.26 |
129.00 | -23.75% | 6.86% | -0.15% | -14.57% | -14.57% | -3.30% | 7.42% |
|
Also N 14:39:56 / 20.02.26 |
153.00 | -30.05% | -32.86% | -21.94% | -26.09% | -28.34% | -43.23% | -18.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 14:38:28 / 20.02.26 |
408.80 | 0.69% |
411.80 09:19 |
404.20 09:01 |
509.00 06.01.26 |
404.20 20.02.26 |
8'962 |
|
Tecan N 14:37:19 / 20.02.26 |
135.70 | 1.19% |
135.70 13:23 |
133.70 11:49 |
161.70 13.01.26 |
126.80 05.01.26 |
12'619 |
|
Temenos N 14:33:32 / 20.02.26 |
65.25 | 2.19% |
65.80 10:18 |
64.95 09:06 |
87.00 15.01.26 |
62.15 04.02.26 |
38'748 |
|
The Swatch Group I 14:41:14 / 20.02.26 |
195.70 | 0.05% |
200.60 09:14 |
195.30 14:07 |
201.70 12.02.26 |
161.05 29.01.26 |
28'149 |
|
The Swatch Group N 14:31:54 / 20.02.26 |
38.64 | 0.84% |
39.34 09:15 |
38.48 09:00 |
39.88 10.02.26 |
32.50 29.01.26 |
14'103 |
|
Thurgauer KB N 14:15:47 / 20.02.26 |
182.50 | 0.00% |
184.00 12:11 |
180.00 14:04 |
185.00 18.02.26 |
162.00 07.01.26 |
1'212 |
|
Titlisbahnen N 14:34:34 / 20.02.26 |
54.20 | -4.24% |
56.60 11:46 |
54.20 14:34 |
62.00 26.01.26 |
54.20 20.02.26 |
1'982 |
|
TX Group N 14:35:48 / 20.02.26 |
156.40 | 0.00% |
157.80 11:12 |
156.40 14:35 |
176.20 15.01.26 |
150.60 17.02.26 |
1'851 |
|
UBS N 14:41:06 / 20.02.26 |
32.88 | 0.52% |
33.03 09:01 |
32.74 13:08 |
38.39 13.01.26 |
31.69 13.02.26 |
3'055'781 |
|
Valiant N 14:23:25 / 20.02.26 |
167.60 | -0.12% |
169.00 11:15 |
167.20 09:12 |
169.40 19.02.26 |
149.80 09.01.26 |
3'570 |
|
Varia US Prop N 14:07:06 / 20.02.26 |
17.850 | 2.29% |
17.850 11:43 |
17.500 11:37 |
22.20 08.01.26 |
17.450 19.02.26 |
7'480 |
|
VAT N 14:40:05 / 20.02.26 |
521.40 | -0.91% |
529.00 09:00 |
520.20 14:33 |
541.00 28.01.26 |
401.00 05.01.26 |
16'686 |
|
Vaudoise Assur. N 14:05:00 / 20.02.26 |
729.00 | 0.55% |
733.00 09:00 |
724.00 12:07 |
766.00 09.02.26 |
701.00 14.01.26 |
412 |
|
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 14:35:00 / 20.02.26 |
69.70 | 0.00% |
69.70 09:58 |
69.20 09:21 |
70.20 10.02.26 |
64.50 08.01.26 |
12'225 |
|
VP Bank N 14:20:52 / 20.02.26 |
86.40 | -0.69% |
86.80 09:17 |
86.20 09:57 |
87.60 16.01.26 |
83.20 20.01.26 |
1'303 |
|
VZ Holding N 14:31:14 / 20.02.26 |
146.80 | 0.55% |
147.40 09:32 |
146.00 09:22 |
165.80 15.01.26 |
142.40 17.02.26 |
3'049 |
|
Walliser KB N 14:17:34 / 20.02.26 |
139.50 | 0.36% |
139.50 10:15 |
139.50 10:15 |
139.50 28.01.26 |
132.50 05.01.26 |
586 |
|
Warteck N 09:10:31 / 20.02.26 |
1'965.00 | -0.76% |
1'965.00 09:10 |
1'965.00 09:10 |
2'000.00 09.02.26 |
1'940.00 05.01.26 |
1 |
|
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 14:39:29 / 20.02.26 |
298.50 | -1.16% |
303.00 09:09 |
298.50 11:40 |
356.50 14.01.26 |
284.00 06.02.26 |
2'382 |
|
Zehnder N 13:37:46 / 20.02.26 |
87.50 | -0.57% |
88.80 09:12 |
87.50 13:37 |
91.30 16.02.26 |
78.30 19.01.26 |
1'572 |
|
Zug Estates N 12:07:10 / 20.02.26 |
2'400.00 | -0.83% |
2'420.00 09:26 |
2'390.00 11:14 |
2'490.00 19.02.26 |
2'210.00 20.01.26 |
22 |
|
Zuger KB N 12:24:23 / 20.02.26 |
9'940.00 | 0.40% |
9'940.00 12:24 |
9'860.00 10:35 |
9'940.00 20.02.26 |
8'760.00 05.01.26 |
34 |
|
Zurich Insurance N 14:41:52 / 20.02.26 |
568.40 | 1.72% |
568.60 14:10 |
561.60 09:00 |
606.80 06.01.26 |
540.80 28.01.26 |
142'920 |