×
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 |
|---|---|---|---|---|---|---|---|
|
Cembra N 16:14:17 / 20.05.26 |
96.25 | 0.36% | 0.35 | 96.20 | 96.35 | 13'484 | |
|
CF Tradition I 16:15:00 / 20.05.26 |
290.50 | 1.22% | 3.50 | 290.00 | 291.50 | 748 | |
|
Cicor N 16:14:20 / 20.05.26 |
138.20 | 2.98% | 4.00 | 137.80 | 139.00 | 6'691 | |
|
Clariant N 16:15:27 / 20.05.26 |
7.700 | 1.25% | 0.10 | 7.695 | 7.705 | 207'410 | |
|
Coltene N 14:30:00 / 20.05.26 |
49.00 | 1.14% | 0.55 | 48.85 | 49.15 | 527 | |
|
Comet N 16:15:51 / 20.05.26 |
342.00 | 3.45% | 11.40 | 341.40 | 342.40 | 5'510 | |
|
Cosmo Pharma N 16:14:11 / 20.05.26 |
78.50 | 1.29% | 1.00 | 78.40 | 78.70 | 7'045 | |
|
CPH N 13:37:26 / 20.05.26 |
58.20 | -0.34% | -0.20 | 58.20 | 58.40 | 166 | |
|
Curatis Holding N 15:57:00 / 20.05.26 |
22.10 | 4.74% | 1.00 | 22.00 | 22.40 | 3'104 | |
|
DKSH N 16:14:49 / 20.05.26 |
62.40 | 0.16% | 0.10 | 62.30 | 62.50 | 16'261 | |
|
DocMorris N 16:15:16 / 20.05.26 |
6.920 | 0.00% | 0.00 | 6.890 | 6.930 | 79'859 | |
|
dormakaba Hldg N 16:14:54 / 20.05.26 |
52.70 | 0.96% | 0.50 | 52.60 | 52.80 | 23'992 | |
|
Dottikon ES N 16:14:34 / 20.05.26 |
361.00 | 2.27% | 8.00 | 360.50 | 362.00 | 966 | |
|
Dätwyler I 16:14:37 / 20.05.26 |
158.80 | 1.40% | 2.20 | 158.40 | 159.00 | 1'399 | |
|
Edisun N 11:04:02 / 20.05.26 |
67.20 | 2.44% | 1.60 | 65.00 | 67.00 | 122 | |
|
EFG N 16:15:54 / 20.05.26 |
17.200 | -0.81% | -0.14 | 17.180 | 17.220 | 114'409 | |
|
Emmi N 16:14:47 / 20.05.26 |
837.00 | -0.95% | -8.00 | 834.00 | 838.00 | 563 | |
|
Ems-Chemie N 16:15:52 / 20.05.26 |
663.50 | 1.07% | 7.00 | 662.50 | 663.50 | 3'484 | |
|
EvoNext Hldgs N 15:27:23 / 20.05.26 |
1.265 | -3.44% | -0.05 | 1.215 | 1.265 | 13'653 | |
|
Feintool N 15:32:37 / 20.05.26 |
9.320 | 0.22% | 0.02 | 9.380 | 9.480 | 870 | |
|
Flughafen Zürich N 16:15:43 / 20.05.26 |
221.40 | 2.41% | 5.20 | 221.00 | 221.60 | 15'372 | |
|
Forbo N 16:14:35 / 20.05.26 |
722.00 | 0.56% | 4.00 | 719.00 | 723.00 | 1'103 | |
|
Fundamenta Real Estate N 16:03:43 / 20.05.26 |
17.150 | 0.88% | 0.15 | 17.150 | 17.200 | 1'339 | |
|
Galderma Group N 16:15:53 / 20.05.26 |
159.45 | 2.90% | 4.50 | 159.40 | 159.55 | 76'802 | |
|
Galenica N 16:14:44 / 20.05.26 |
83.85 | -0.06% | -0.05 | 83.80 | 83.90 | 20'213 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DKSH N 16:14:49 / 20.05.26 |
62.40 | 8.54% | -7.43% | 2.80% | 5.76% | 1.79% | -4.00% | -8.25% |
|
Glarner KB N 16:12:35 / 20.05.26 |
23.00 | 8.53% | 9.05% | 1.77% | -8.00% | -3.36% | 7.48% | -8.76% |
|
Siegfried Hldg N 16:14:38 / 20.05.26 |
80.90 | 8.53% | -17.54% | 0.94% | 0.39% | -2.03% | -15.21% | 9.59% |
|
Stadler Rail N 16:15:02 / 20.05.26 |
21.80 | 8.42% | 10.05% | -4.39% | -3.28% | 6.03% | 2.73% | -40.91% |
|
OC Oerlikon N 16:15:51 / 20.05.26 |
3.545 | 7.92% | -0.57% | -2.07% | 7.75% | -16.47% | -4.24% | -27.59% |
|
Julius Bär N 16:15:39 / 20.05.26 |
67.60 | 7.82% | 14.69% | -0.50% | 6.93% | 4.00% | 23.90% | 7.10% |
|
BioVersys N 15:23:12 / 20.05.26 |
26.30 | 7.79% | 0.00% | -0.75% | -9.31% | 11.91% | -26.54% | 0.00% |
|
Schweiter Techn N 16:14:40 / 20.05.26 |
271.00 | 7.51% | -34.14% | -4.75% | 0.93% | 5.04% | -32.25% | -60.98% |
|
Novavest N 09:01:16 / 20.05.26 |
42.40 | 7.27% | 25.45% | -1.15% | -1.83% | 2.88% | 16.87% | 13.87% |
|
Züblin N 15:42:00 / 20.05.26 |
49.50 | 6.52% | 49.39% | -4.81% | -2.56% | 4.87% | 26.94% | 72.54% |
|
Clariant N 16:15:27 / 20.05.26 |
7.700 | 6.22% | -21.05% | 3.91% | -5.46% | -2.16% | -13.88% | -38.95% |
|
Valiant N 16:15:54 / 20.05.26 |
160.80 | 6.09% | 51.70% | -2.90% | -11.45% | -3.71% | 34.22% | 53.15% |
|
Swiss Prime Site N 16:14:42 / 20.05.26 |
132.60 | 6.09% | 32.29% | 2.63% | -2.43% | -4.47% | 12.85% | 63.17% |
|
StarragTornos N 14:29:00 / 20.05.26 |
31.40 | 6.06% | -14.86% | -6.82% | -7.65% | -6.55% | -12.29% | -39.42% |
|
Plazza N 16:14:13 / 20.05.26 |
440.00 | 6.02% | 29.79% | 0.00% | -0.90% | 1.15% | 17.33% | 41.03% |
|
Leonteq N 15:28:16 / 20.05.26 |
14.580 | 5.99% | -26.44% | -0.41% | -8.19% | 34.50% | -15.92% | -69.56% |
|
St.Galler KB N 16:10:50 / 20.05.26 |
614.00 | 5.78% | 38.06% | 2.50% | -5.39% | -3.31% | 25.82% | 23.14% |
|
LEM N 16:14:34 / 20.05.26 |
325.00 | 5.76% | -57.89% | 0.93% | -1.66% | 4.17% | -58.81% | -84.44% |
|
Cicor N 16:14:20 / 20.05.26 |
138.20 | 5.67% | 123.67% | -1.99% | 6.14% | -17.74% | 12.82% | 205.69% |
|
Bossard N 16:14:47 / 20.05.26 |
168.00 | 4.73% | -14.14% | 1.20% | 1.82% | 1.82% | -13.04% | -25.79% |
|
SIG Group N 16:14:53 / 20.05.26 |
11.770 | 4.32% | -33.84% | -3.84% | 4.62% | -2.40% | -31.17% | -54.29% |
|
Basler KB PS 16:07:48 / 20.05.26 |
92.60 | 4.26% | 34.39% | 1.76% | -4.54% | -18.77% | 17.81% | 47.62% |
|
Baselland KB PS 16:06:35 / 20.05.26 |
1'045.00 | 4.17% | 19.19% | 3.47% | -1.88% | -12.55% | 11.41% | 13.89% |
|
Helvetia Baloise N 16:15:07 / 20.05.26 |
217.20 | 4.11% | 45.78% | 2.36% | -1.63% | 9.26% | 13.54% | 70.29% |
|
Intershop Hldg N 16:03:24 / 20.05.26 |
173.40 | 4.01% | 34.65% | 2.00% | 1.40% | 2.00% | 22.11% | 40.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 16:14:17 / 20.05.26 |
96.25 | 0.36% |
96.35 14:41 |
94.90 09:53 |
105.50 21.04.26 |
91.50 05.05.26 |
13'484 |
|
CF Tradition I 16:15:00 / 20.05.26 |
290.50 | 1.22% |
291.00 16:14 |
286.50 09:55 |
310.00 16.01.26 |
250.00 20.03.26 |
748 |
|
Cicor N 16:14:20 / 20.05.26 |
138.20 | 2.98% |
138.20 16:14 |
134.20 09:01 |
170.50 25.02.26 |
110.50 02.04.26 |
6'691 |
|
Clariant N 16:15:27 / 20.05.26 |
7.700 | 1.25% |
7.705 16:14 |
7.495 10:01 |
8.645 12.02.26 |
6.550 23.03.26 |
207'410 |
|
Coltene N 14:30:00 / 20.05.26 |
49.00 | 1.14% |
49.00 11:58 |
48.00 09:22 |
59.00 18.02.26 |
44.25 23.03.26 |
527 |
|
Comet N 16:15:51 / 20.05.26 |
342.00 | 3.45% |
342.40 16:14 |
329.40 09:01 |
352.20 08.05.26 |
222.40 09.03.26 |
5'510 |
|
Cosmo Pharma N 16:14:11 / 20.05.26 |
78.50 | 1.29% |
79.20 15:50 |
77.00 09:01 |
129.40 03.02.26 |
72.30 11.05.26 |
7'045 |
|
CPH N 13:37:26 / 20.05.26 |
58.20 | -0.34% |
58.20 09:38 |
58.00 09:38 |
69.20 05.01.26 |
54.20 07.04.26 |
166 |
|
Curatis Holding N 15:57:00 / 20.05.26 |
22.10 | 4.74% |
22.50 14:09 |
21.50 09:25 |
27.90 11.03.26 |
11.750 05.01.26 |
3'104 |
|
DKSH N 16:14:49 / 20.05.26 |
62.40 | 0.16% |
62.70 12:42 |
61.80 09:59 |
65.10 17.02.26 |
54.80 23.03.26 |
16'261 |
|
DocMorris N 16:15:16 / 20.05.26 |
6.920 | 0.00% |
7.060 13:00 |
6.855 15:56 |
7.720 06.05.26 |
3.922 24.03.26 |
79'859 |
|
dormakaba Hldg N 16:14:54 / 20.05.26 |
52.70 | 0.96% |
52.80 13:35 |
51.70 09:39 |
65.70 08.01.26 |
47.15 23.03.26 |
23'992 |
|
Dottikon ES N 16:14:34 / 20.05.26 |
361.00 | 2.27% |
361.00 15:50 |
347.00 09:01 |
386.00 28.01.26 |
315.00 23.03.26 |
966 |
|
Dätwyler I 16:14:37 / 20.05.26 |
158.80 | 1.40% |
158.80 16:14 |
155.00 09:01 |
171.60 20.02.26 |
135.00 23.03.26 |
1'399 |
|
Edisun N 11:04:02 / 20.05.26 |
67.20 | 2.44% |
67.20 11:04 |
66.80 09:01 |
73.40 08.05.26 |
52.80 05.01.26 |
122 |
|
EFG N 16:15:54 / 20.05.26 |
17.200 | -0.81% |
17.280 09:26 |
16.840 10:22 |
20.70 16.01.26 |
16.200 30.03.26 |
114'409 |
|
Emmi N 16:14:47 / 20.05.26 |
837.00 | -0.95% |
844.00 09:01 |
833.00 09:01 |
859.00 31.03.26 |
707.00 05.01.26 |
563 |
|
Ems-Chemie N 16:15:52 / 20.05.26 |
663.50 | 1.07% |
663.50 16:14 |
654.00 09:01 |
683.00 06.05.26 |
538.50 05.01.26 |
3'484 |
|
EvoNext Hldgs N 15:27:23 / 20.05.26 |
1.265 | -3.44% |
1.275 14:52 |
1.200 09:01 |
1.385 18.05.26 |
0.7620 14.01.26 |
13'653 |
|
Feintool N 15:32:37 / 20.05.26 |
9.320 | 0.22% |
9.540 12:37 |
9.320 15:32 |
11.400 05.01.26 |
7.900 19.03.26 |
870 |
|
Flughafen Zürich N 16:15:43 / 20.05.26 |
221.40 | 2.41% |
221.80 14:51 |
217.40 09:01 |
266.60 19.02.26 |
212.80 18.05.26 |
15'372 |
|
Forbo N 16:14:35 / 20.05.26 |
722.00 | 0.56% |
731.00 09:33 |
715.00 09:01 |
967.00 23.01.26 |
669.00 23.03.26 |
1'103 |
|
Fundamenta Real Estate N 16:03:43 / 20.05.26 |
17.150 | 0.88% |
17.150 14:22 |
17.050 13:52 |
19.200 05.03.26 |
17.000 19.05.26 |
1'339 |
|
Galderma Group N 16:15:53 / 20.05.26 |
159.45 | 2.90% |
159.85 15:53 |
154.00 09:01 |
171.90 07.05.26 |
136.30 23.03.26 |
76'802 |
|
Galenica N 16:14:44 / 20.05.26 |
83.85 | -0.06% |
84.20 15:52 |
83.10 09:49 |
103.00 19.02.26 |
81.10 12.05.26 |
20'213 |