×
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
- 18.08.2026 - 15:36:00
- 20'158.70
- -0.11%
- -22.61
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 08:57:21 / 18.08.26 |
0.5750 | -1.71% | -0.01 | 0.5900 | 0.6150 | ||
|
Autoneum N 14:31:25 / 18.08.26 |
127.60 | -0.47% | -0.60 | 127.00 | 127.60 | 281 | |
|
Avolta N 15:38:34 / 18.08.26 |
47.74 | -0.95% | -0.46 | 47.74 | 47.80 | 25'882 | |
|
Bachem N-B- 15:36:24 / 18.08.26 |
74.40 | -0.60% | -0.45 | 74.35 | 74.45 | 17'427 | |
|
Barry Callebaut N 15:38:41 / 18.08.26 |
1'110.00 | -0.89% | -10.00 | 1'108.00 | 1'111.00 | 1'162 | |
|
Baselland KB PS 15:01:48 / 18.08.26 |
1'080.00 | -0.46% | -5.00 | 1'070.00 | 1'085.00 | 11 | |
|
Basilea N 15:36:19 / 18.08.26 |
58.80 | 8.49% | 4.60 | 58.80 | 58.90 | 171'110 | |
|
Basler KB PS 15:28:19 / 18.08.26 |
95.40 | 0.63% | 0.60 | 94.90 | 95.40 | 755 | |
|
BB Biotech N 15:35:51 / 18.08.26 |
54.40 | -0.18% | -0.10 | 54.30 | 54.60 | 22'942 | |
|
BC Jura N 05:55:00 / 18.08.26 |
76.00 | -1.30% | -1.00 | 76.00 | 77.50 | ||
|
BC Vaudoise Rg 15:37:02 / 18.08.26 |
123.50 | -0.16% | -0.20 | 123.30 | 123.50 | 3'803 | |
|
BEKB / BCBE N 15:38:46 / 18.08.26 |
377.50 | 0.94% | 3.50 | 377.00 | 378.00 | 1'199 | |
|
Belimo N 15:38:52 / 18.08.26 |
824.00 | -2.43% | -20.50 | 822.50 | 824.00 | 2'915 | |
|
Bell N 15:29:02 / 18.08.26 |
218.00 | 0.46% | 1.00 | 217.50 | 218.50 | 3'990 | |
|
Bellevue N 15:33:00 / 18.08.26 |
7.100 | -1.39% | -0.10 | 7.080 | 7.100 | 13'839 | |
|
BioVersys N 11:18:33 / 18.08.26 |
26.50 | 0.00% | 0.00 | 26.10 | 26.70 | 174 | |
|
BKW N 15:38:45 / 18.08.26 |
131.70 | -0.83% | -1.10 | 131.50 | 131.70 | 23'266 | |
|
Bossard N 15:13:15 / 18.08.26 |
226.00 | 0.00% | 0.00 | 225.00 | 227.00 | 1'856 | |
|
Bque Cant Geneve Rg 15:31:45 / 18.08.26 |
30.70 | -0.32% | -0.10 | 30.60 | 30.80 | 1'098 | |
|
Bucher N 15:36:00 / 18.08.26 |
302.50 | 0.17% | 0.50 | 302.00 | 303.00 | 8'018 | |
|
Burckhardt N 15:32:01 / 18.08.26 |
518.00 | -0.96% | -5.00 | 517.00 | 519.00 | 888 | |
|
Burkhalter N 15:38:05 / 18.08.26 |
134.40 | 0.45% | 0.60 | 134.40 | 134.80 | 18'527 | |
|
BVZ N 08:51:51 / 18.08.26 |
1'630.00 | -2.40% | -40.00 | 1'650.00 | 1'680.00 | ||
|
Bystronic N 15:34:30 / 18.08.26 |
142.40 | -1.11% | -1.60 | 142.20 | 143.00 | 1'991 | |
|
Calida N 15:06:42 / 18.08.26 |
14.100 | -4.08% | -0.60 | 14.100 | 14.200 | 7'842 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonteq N 15:26:45 / 18.08.26 |
18.880 | 38.10% | -4.15% | 10.93% | 24.21% | 25.03% | 5.71% | -51.80% |
|
BVZ N 08:51:51 / 18.08.26 |
1'630.00 | 33.60% | 86.59% | -2.34% | -3.47% | 10.60% | 67.00% | 101.20% |
|
LLB N 15:36:04 / 18.08.26 |
109.80 | 33.41% | 59.03% | -0.36% | -4.19% | 10.24% | 29.02% | 81.79% |
|
Graubündner KB N 15:38:05 / 18.08.26 |
2'380.00 | 29.70% | 36.78% | 0.00% | 2.59% | 11.74% | 35.23% | 44.68% |
|
Sandoz Group N 15:38:31 / 18.08.26 |
73.40 | 29.50% | 101.51% | 1.86% | 10.31% | 13.31% | 50.07% | 0.00% |
|
Accelleron N 15:38:21 / 18.08.26 |
76.30 | 28.84% | 69.81% | 2.21% | 0.00% | -5.69% | 5.83% | 246.89% |
|
Sensirion N 15:35:20 / 18.08.26 |
78.10 | 28.73% | 43.14% | -1.76% | 2.76% | -5.10% | 2.36% | 7.02% |
|
Komax N 15:30:40 / 18.08.26 |
78.00 | 27.61% | -28.87% | 32.88% | 69.57% | 35.89% | -13.14% | -61.60% |
|
Santhera Pharm Hl N 15:38:51 / 18.08.26 |
16.420 | 26.19% | 15.05% | 1.73% | 8.45% | 2.63% | 16.29% | 95.09% |
|
Edisun N 05:55:00 / 18.08.26 |
66.60 | 25.72% | 70.94% | 2.06% | 0.58% | 2.06% | 40.49% | -38.04% |
|
R&S Group Hldg N-A 15:31:58 / 18.08.26 |
19.950 | 25.66% | 6.60% | 4.40% | -4.27% | -24.66% | -47.15% | 101.83% |
|
Bque Cant Geneve Rg 15:31:45 / 18.08.26 |
30.70 | 25.20% | 20.78% | -1.92% | -6.40% | -8.36% | 26.34% | 37.50% |
|
Bachem N-B- 15:36:24 / 18.08.26 |
74.40 | 24.96% | 29.27% | -0.27% | -4.25% | -6.65% | 8.69% | -5.91% |
|
Kühne + Nagel N 15:38:53 / 18.08.26 |
212.70 | 24.85% | 2.89% | 7.61% | 1.38% | 19.93% | 24.35% | -20.93% |
|
Ypsomed I 15:38:54 / 18.08.26 |
411.00 | 23.72% | 23.91% | 0.29% | 6.09% | 18.99% | 3.14% | 58.52% |
|
Calida N 15:06:42 / 18.08.26 |
14.100 | 23.53% | -38.17% | -4.86% | -21.32% | -18.78% | 0.86% | -53.65% |
|
BC Vaudoise Rg 15:37:02 / 18.08.26 |
123.50 | 23.21% | 48.14% | 0.65% | -3.29% | 5.20% | 33.66% | 30.21% |
|
Julius Bär N 15:38:56 / 18.08.26 |
75.58 | 21.47% | 29.22% | -0.08% | 6.75% | 15.81% | 28.54% | 27.27% |
|
BB Biotech N 15:35:51 / 18.08.26 |
54.40 | 21.25% | 53.95% | 1.68% | 8.37% | 22.80% | 67.13% | 32.44% |
|
BEKB / BCBE N 15:38:46 / 18.08.26 |
377.50 | 20.84% | 59.15% | 2.03% | -1.18% | 4.14% | 46.89% | 56.49% |
|
SFS N 15:30:17 / 18.08.26 |
130.60 | 20.44% | 4.14% | -1.21% | -7.24% | 3.32% | 19.60% | 30.02% |
|
Glarner KB N 15:21:18 / 18.08.26 |
25.20 | 19.91% | 20.48% | -0.40% | 0.40% | 8.62% | 21.15% | 5.42% |
|
Stadler Rail N 15:38:07 / 18.08.26 |
23.48 | 17.92% | 19.70% | -2.73% | 0.60% | 7.41% | 0.60% | -26.30% |
|
UBS N 15:38:42 / 18.08.26 |
43.36 | 17.83% | 57.05% | -0.66% | 1.81% | 15.87% | 34.95% | 109.48% |
|
Luzerner KB N 15:38:26 / 18.08.26 |
110.00 | 17.80% | 70.89% | 2.61% | -3.00% | 6.80% | 44.93% | 44.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 08:57:21 / 18.08.26 |
0.5750 | -1.71% |
0.7300 15.01.26 |
0.5600 01.04.26 |
9'245 | ||
|
Autoneum N 14:31:25 / 18.08.26 |
127.60 | -0.47% |
127.60 09:21 |
127.00 09:21 |
172.60 05.01.26 |
103.80 20.07.26 |
281 |
|
Avolta N 15:38:34 / 18.08.26 |
47.74 | -0.95% |
48.38 09:12 |
47.74 15:35 |
55.80 25.06.26 |
41.82 30.04.26 |
25'882 |
|
Bachem N-B- 15:36:24 / 18.08.26 |
74.40 | -0.60% |
75.70 09:29 |
73.60 12:45 |
83.25 07.05.26 |
53.95 09.03.26 |
17'427 |
|
Barry Callebaut N 15:38:41 / 18.08.26 |
1'110.00 | -0.89% |
1'124.00 09:01 |
1'106.00 12:41 |
1'538.00 24.02.26 |
1'024.00 17.04.26 |
1'162 |
|
Baselland KB PS 15:01:48 / 18.08.26 |
1'080.00 | -0.46% |
1'080.00 15:01 |
1'075.00 13:00 |
1'225.00 18.02.26 |
980.00 05.01.26 |
11 |
|
Basilea N 15:36:19 / 18.08.26 |
58.80 | 8.49% |
59.00 15:08 |
57.10 09:16 |
59.20 05.02.26 |
47.80 11.06.26 |
171'110 |
|
Basler KB PS 15:28:19 / 18.08.26 |
95.40 | 0.63% |
95.60 14:10 |
93.90 10:01 |
115.00 25.02.26 |
88.40 13.05.26 |
755 |
|
BB Biotech N 15:35:51 / 18.08.26 |
54.40 | -0.18% |
54.60 13:36 |
54.20 11:23 |
54.60 18.08.26 |
41.05 08.06.26 |
22'942 |
|
BC Jura N 05:55:00 / 18.08.26 |
76.00 | -1.30% |
109.00 27.04.26 |
68.00 17.06.26 |
15 | ||
|
BC Vaudoise Rg 15:37:02 / 18.08.26 |
123.50 | -0.16% |
124.30 13:09 |
123.10 11:17 |
135.00 13.04.26 |
99.80 09.01.26 |
3'803 |
|
BEKB / BCBE N 15:38:46 / 18.08.26 |
377.50 | 0.94% |
380.00 14:40 |
371.00 09:01 |
430.00 14.04.26 |
303.50 07.01.26 |
1'199 |
|
Belimo N 15:38:52 / 18.08.26 |
824.00 | -2.43% |
840.00 09:07 |
823.00 15:36 |
969.50 17.06.26 |
608.50 23.03.26 |
2'915 |
|
Bell N 15:29:02 / 18.08.26 |
218.00 | 0.46% |
219.50 09:36 |
215.00 09:02 |
225.50 02.02.26 |
169.60 08.06.26 |
3'990 |
|
Bellevue N 15:33:00 / 18.08.26 |
7.100 | -1.39% |
7.200 09:25 |
7.100 10:24 |
12.400 13.01.26 |
6.680 30.06.26 |
13'839 |
|
BioVersys N 11:18:33 / 18.08.26 |
26.50 | 0.00% |
26.50 11:18 |
26.00 10:47 |
30.70 01.04.26 |
21.70 08.01.26 |
174 |
|
BKW N 15:38:45 / 18.08.26 |
131.70 | -0.83% |
133.10 09:24 |
130.60 11:12 |
180.20 19.01.26 |
129.50 12.08.26 |
23'266 |
|
Bossard N 15:13:15 / 18.08.26 |
226.00 | 0.00% |
227.00 09:15 |
225.00 09:01 |
241.00 27.07.26 |
133.40 23.03.26 |
1'856 |
|
Bque Cant Geneve Rg 15:31:45 / 18.08.26 |
30.70 | -0.32% |
31.00 13:13 |
30.70 14:41 |
37.50 14.04.26 |
24.00 06.01.26 |
1'098 |
|
Bucher N 15:36:00 / 18.08.26 |
302.50 | 0.17% |
303.50 15:04 |
299.50 09:58 |
391.50 13.02.26 |
299.50 18.08.26 |
8'018 |
|
Burckhardt N 15:32:01 / 18.08.26 |
518.00 | -0.96% |
522.00 09:31 |
517.00 09:58 |
595.00 18.02.26 |
434.50 08.07.26 |
888 |
|
Burkhalter N 15:38:05 / 18.08.26 |
134.40 | 0.45% |
135.60 14:13 |
132.60 10:08 |
192.40 22.04.26 |
132.60 18.08.26 |
18'527 |
|
BVZ N 08:51:51 / 18.08.26 |
1'630.00 | -2.40% |
1'890.00 09.07.26 |
1'220.00 05.01.26 |
54 | ||
|
Bystronic N 15:34:30 / 18.08.26 |
142.40 | -1.11% |
145.00 09:24 |
141.20 10:42 |
283.00 07.01.26 |
125.40 23.07.26 |
1'991 |
|
Calida N 15:06:42 / 18.08.26 |
14.100 | -4.08% |
14.500 09:01 |
14.100 10:57 |
20.40 30.06.26 |
11.440 09.01.26 |
7'842 |