×
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
- 20.05.2026 - 16:15:00
- 18'890.14
- 0.12%
- 22.70
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 16:17:37 / 20.05.26 |
115.60 | 0.70% | 0.80 | 115.20 | 115.80 | 2'446 | |
|
Avolta N 16:17:33 / 20.05.26 |
45.82 | 1.24% | 0.56 | 45.76 | 45.92 | 69'926 | |
|
Bachem N-B- 16:17:08 / 20.05.26 |
78.70 | 2.08% | 1.60 | 78.45 | 78.70 | 38'007 | |
|
Barry Callebaut N 16:17:21 / 20.05.26 |
1'208.00 | -1.31% | -16.00 | 1'206.00 | 1'210.00 | 1'826 | |
|
Baselland KB PS 16:17:30 / 20.05.26 |
1'045.00 | 1.95% | 20.00 | 1'040.00 | 1'055.00 | 421 | |
|
Basilea N 16:17:03 / 20.05.26 |
53.60 | 1.13% | 0.60 | 53.30 | 53.70 | 9'918 | |
|
Basler KB PS 16:16:39 / 20.05.26 |
92.90 | -0.11% | -0.10 | 92.70 | 93.10 | 3'596 | |
|
BB Biotech N 16:16:37 / 20.05.26 |
43.85 | 0.34% | 0.15 | 43.80 | 43.90 | 39'159 | |
|
BC Jura N 12:12:23 / 20.05.26 |
95.50 | 1.06% | 1.00 | 94.50 | 95.50 | 3 | |
|
BC Vaudoise Rg 16:17:18 / 20.05.26 |
116.30 | 0.17% | 0.20 | 116.30 | 116.50 | 11'344 | |
|
BEKB / BCBE N 16:14:13 / 20.05.26 |
369.00 | 0.68% | 2.50 | 368.00 | 369.00 | 2'981 | |
|
Belimo N 16:17:33 / 20.05.26 |
763.50 | 0.86% | 6.50 | 763.00 | 764.50 | 3'968 | |
|
Bell N 16:16:33 / 20.05.26 |
181.20 | 0.11% | 0.20 | 181.20 | 181.80 | 1'915 | |
|
Bellevue N 15:08:27 / 20.05.26 |
7.160 | -0.56% | -0.04 | 7.160 | 7.260 | 16'066 | |
|
BioVersys N 15:23:12 / 20.05.26 |
26.30 | 0.00% | 0.00 | 26.30 | 26.80 | 1'019 | |
|
BKW N 16:17:26 / 20.05.26 |
147.10 | -1.61% | -2.40 | 147.00 | 147.20 | 9'979 | |
|
Bossard N 16:17:19 / 20.05.26 |
169.50 | 3.35% | 5.50 | 168.50 | 169.50 | 2'108 | |
|
Bque Cant Geneve Rg 16:17:16 / 20.05.26 |
32.50 | 1.56% | 0.50 | 32.40 | 32.60 | 5'946 | |
|
Bucher N 16:17:16 / 20.05.26 |
316.00 | 1.28% | 4.00 | 315.50 | 316.50 | 9'123 | |
|
Burckhardt N 16:16:37 / 20.05.26 |
518.00 | 1.57% | 8.00 | 517.00 | 520.00 | 1'977 | |
|
Burkhalter N 16:16:00 / 20.05.26 |
170.80 | 1.67% | 2.80 | 170.40 | 171.60 | 13'735 | |
|
BVZ N 11:18:02 / 20.05.26 |
1'490.00 | 1.36% | 20.00 | 1'480.00 | 1'490.00 | 13 | |
|
Bystronic N 16:17:08 / 20.05.26 |
185.80 | 1.75% | 3.20 | 185.00 | 186.20 | 331 | |
|
Calida N 15:21:11 / 20.05.26 |
16.760 | -0.48% | -0.08 | 16.680 | 16.840 | 2'739 | |
|
Carlo Gavazzi N 10:14:04 / 20.05.26 |
152.50 | -1.61% | -2.50 | 152.00 | 153.00 | 13 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ems-Chemie N 16:17:27 / 20.05.26 |
664.50 | 19.47% | 7.36% | -0.30% | -0.37% | 5.56% | 6.75% | -8.69% |
|
Zuger KB N 16:00:30 / 20.05.26 |
10'750.00 | 19.34% | 28.03% | 1.90% | -5.29% | 9.47% | 23.56% | 36.66% |
|
Swisscom N 16:17:27 / 20.05.26 |
683.50 | 18.94% | 35.68% | 0.81% | 4.19% | -3.87% | 20.44% | 17.09% |
|
Edisun N 11:04:02 / 20.05.26 |
67.20 | 18.84% | 61.58% | -4.00% | -3.72% | 4.35% | 60.00% | -43.45% |
|
BEKB / BCBE N 16:14:13 / 20.05.26 |
369.00 | 18.42% | 55.96% | -2.89% | -5.99% | 0.27% | 49.09% | 59.35% |
|
MCH N 13:43:28 / 20.05.26 |
4.260 | 18.33% | 7.04% | -4.27% | 0.47% | -3.62% | 21.71% | -9.55% |
|
BVZ N 11:18:02 / 20.05.26 |
1'490.00 | 17.60% | 64.25% | 3.47% | 6.43% | 11.19% | 54.40% | 69.94% |
|
Walliser KB N 16:04:42 / 20.05.26 |
158.00 | 17.54% | 43.18% | 0.64% | 0.00% | 11.66% | 25.40% | 42.53% |
|
DocMorris N 16:17:17 / 20.05.26 |
7.020 | 16.30% | -47.65% | -3.51% | 0.29% | 36.44% | -30.97% | -57.36% |
|
The Swatch Group N 16:17:20 / 20.05.26 |
40.15 | 15.79% | 24.30% | 1.13% | 8.81% | 3.11% | 34.01% | -25.14% |
|
BC Vaudoise Rg 16:17:18 / 20.05.26 |
116.30 | 15.64% | 39.04% | 1.66% | -5.22% | 0.17% | 18.86% | 30.52% |
|
Graubündner KB N 14:22:44 / 20.05.26 |
2'130.00 | 14.99% | 21.26% | 0.47% | -4.91% | 2.40% | 20.68% | 23.75% |
|
Emmi N 16:14:47 / 20.05.26 |
837.00 | 14.97% | 14.81% | 0.84% | 3.33% | 4.23% | 1.33% | -9.33% |
|
Romande Energie N 16:17:25 / 20.05.26 |
49.40 | 14.52% | 15.58% | -5.00% | 4.44% | 7.63% | 14.62% | -4.79% |
|
HIAG N 16:17:07 / 20.05.26 |
136.00 | 12.98% | 56.91% | 1.19% | -6.21% | 3.66% | 38.49% | 66.25% |
|
Sandoz Group N 16:17:18 / 20.05.26 |
66.28 | 12.83% | 75.57% | -2.18% | 5.14% | -8.48% | 64.30% | 0.00% |
|
Mobilezone N 16:17:32 / 20.05.26 |
15.120 | 12.80% | 44.32% | 3.28% | 7.69% | -1.31% | 24.55% | 9.99% |
|
SFS N 16:17:37 / 20.05.26 |
125.60 | 12.52% | -2.71% | 1.95% | 0.64% | 2.95% | 7.53% | 0.00% |
|
Thurgauer KB N 15:37:32 / 20.05.26 |
184.00 | 11.35% | 42.91% | 2.22% | -3.16% | 0.82% | 19.48% | 48.77% |
|
Tecan N 16:17:39 / 20.05.26 |
144.50 | 11.05% | -29.57% | 8.86% | 7.20% | 8.16% | -15.50% | -61.47% |
|
ARYZTA N 16:16:50 / 20.05.26 |
55.80 | 10.96% | -9.78% | -1.41% | -6.84% | 0.54% | -32.12% | -5.92% |
|
Luzerner KB N 16:16:37 / 20.05.26 |
103.00 | 10.03% | 59.62% | 2.79% | 2.59% | -1.72% | 49.49% | 42.26% |
|
Vaudoise Assur. N 16:07:01 / 20.05.26 |
792.00 | 9.07% | 60.73% | 1.28% | -5.15% | 7.61% | 28.99% | 78.03% |
|
Vontobel N 16:17:07 / 20.05.26 |
70.70 | 8.86% | 10.06% | 5.05% | 6.32% | 1.58% | 12.04% | 12.72% |
|
Novartis N 16:17:40 / 20.05.26 |
119.04 | 8.61% | 34.21% | 1.99% | 2.99% | -8.29% | 26.96% | 38.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 16:17:37 / 20.05.26 |
115.60 | 0.70% |
116.00 16:17 |
113.20 10:58 |
172.60 05.01.26 |
106.00 23.03.26 |
2'446 |
|
Avolta N 16:17:33 / 20.05.26 |
45.82 | 1.24% |
45.90 16:16 |
44.80 10:14 |
52.95 17.02.26 |
41.82 30.04.26 |
69'926 |
|
Bachem N-B- 16:17:08 / 20.05.26 |
78.70 | 2.08% |
79.00 11:47 |
76.90 09:04 |
83.25 07.05.26 |
53.95 09.03.26 |
38'007 |
|
Barry Callebaut N 16:17:21 / 20.05.26 |
1'208.00 | -1.31% |
1'223.00 09:01 |
1'202.00 10:14 |
1'538.00 24.02.26 |
1'024.00 17.04.26 |
1'826 |
|
Baselland KB PS 16:17:30 / 20.05.26 |
1'045.00 | 1.95% |
1'050.00 15:43 |
1'020.00 12:39 |
1'225.00 18.02.26 |
980.00 05.01.26 |
421 |
|
Basilea N 16:17:03 / 20.05.26 |
53.60 | 1.13% |
53.60 15:55 |
52.50 09:57 |
59.20 05.02.26 |
49.50 19.03.26 |
9'918 |
|
Basler KB PS 16:16:39 / 20.05.26 |
92.90 | -0.11% |
93.00 09:01 |
91.50 09:12 |
115.00 25.02.26 |
88.40 13.05.26 |
3'596 |
|
BB Biotech N 16:16:37 / 20.05.26 |
43.85 | 0.34% |
44.20 15:50 |
43.10 09:02 |
49.65 22.01.26 |
41.65 23.03.26 |
39'159 |
|
BC Jura N 12:12:23 / 20.05.26 |
95.50 | 1.06% |
96.00 10:18 |
95.50 12:12 |
109.00 27.04.26 |
69.00 05.01.26 |
3 |
|
BC Vaudoise Rg 16:17:18 / 20.05.26 |
116.30 | 0.17% |
116.90 14:11 |
114.80 09:53 |
135.00 13.04.26 |
99.80 09.01.26 |
11'344 |
|
BEKB / BCBE N 16:14:13 / 20.05.26 |
369.00 | 0.68% |
371.00 11:47 |
362.00 09:58 |
430.00 14.04.26 |
303.50 07.01.26 |
2'981 |
|
Belimo N 16:17:33 / 20.05.26 |
763.50 | 0.86% |
768.50 16:17 |
747.50 10:01 |
921.00 19.01.26 |
608.50 23.03.26 |
3'968 |
|
Bell N 16:16:33 / 20.05.26 |
181.20 | 0.11% |
181.20 15:38 |
179.60 15:22 |
225.50 02.02.26 |
179.00 12.05.26 |
1'915 |
|
Bellevue N 15:08:27 / 20.05.26 |
7.160 | -0.56% |
7.200 10:50 |
7.140 09:27 |
12.400 13.01.26 |
7.020 18.05.26 |
16'066 |
|
BioVersys N 15:23:12 / 20.05.26 |
26.30 | 0.00% |
27.00 09:40 |
26.30 10:01 |
30.70 01.04.26 |
21.70 08.01.26 |
1'019 |
|
BKW N 16:17:26 / 20.05.26 |
147.10 | -1.61% |
149.40 09:01 |
147.10 16:17 |
180.20 19.01.26 |
142.50 03.02.26 |
9'979 |
|
Bossard N 16:17:19 / 20.05.26 |
169.50 | 3.35% |
169.50 16:17 |
164.00 09:34 |
173.00 20.02.26 |
133.40 23.03.26 |
2'108 |
|
Bque Cant Geneve Rg 16:17:16 / 20.05.26 |
32.50 | 1.56% |
32.70 11:23 |
32.10 10:32 |
37.50 14.04.26 |
24.00 06.01.26 |
5'946 |
|
Bucher N 16:17:16 / 20.05.26 |
316.00 | 1.28% |
316.50 16:16 |
310.50 10:05 |
391.50 13.02.26 |
303.50 30.04.26 |
9'123 |
|
Burckhardt N 16:16:37 / 20.05.26 |
518.00 | 1.57% |
518.00 16:16 |
506.00 09:49 |
595.00 18.02.26 |
468.00 30.03.26 |
1'977 |
|
Burkhalter N 16:16:00 / 20.05.26 |
170.80 | 1.67% |
171.60 14:56 |
168.00 09:41 |
192.40 22.04.26 |
135.20 14.01.26 |
13'735 |
|
BVZ N 11:18:02 / 20.05.26 |
1'490.00 | 1.36% |
1'490.00 11:18 |
1'470.00 09:03 |
1'570.00 10.04.26 |
1'220.00 05.01.26 |
13 |
|
Bystronic N 16:17:08 / 20.05.26 |
185.80 | 1.75% |
185.80 16:17 |
180.40 11:46 |
283.00 07.01.26 |
178.20 18.05.26 |
331 |
|
Calida N 15:21:11 / 20.05.26 |
16.760 | -0.48% |
16.860 09:42 |
16.440 11:08 |
17.480 11.05.26 |
11.440 09.01.26 |
2'739 |
|
Carlo Gavazzi N 10:14:04 / 20.05.26 |
152.50 | -1.61% |
155.00 09:01 |
152.50 10:14 |
168.50 05.01.26 |
149.00 19.01.26 |
13 |