×
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 |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:41:55 / 18.08.26 |
155.00 | 0.00% | 0.00 | 155.00 | 156.00 | 69 | |
|
Cembra N 15:36:44 / 18.08.26 |
86.10 | -0.17% | -0.15 | 86.10 | 86.20 | 17'294 | |
|
Centiel N 15:17:44 / 18.08.26 |
6.760 | -0.88% | -0.06 | 6.720 | 6.780 | 63'039 | |
|
CF Tradition I 15:35:08 / 18.08.26 |
269.00 | -0.19% | -0.50 | 268.50 | 270.00 | 1'959 | |
|
Cicor N 15:37:03 / 18.08.26 |
133.20 | -1.77% | -2.40 | 133.20 | 133.80 | 4'280 | |
|
Clariant N 15:37:40 / 18.08.26 |
10.740 | 0.37% | 0.04 | 10.740 | 10.760 | 245'285 | |
|
Coltene N 13:18:49 / 18.08.26 |
47.70 | 1.27% | 0.60 | 47.60 | 47.90 | 108 | |
|
Comet N 15:35:02 / 18.08.26 |
375.20 | -3.00% | -11.60 | 374.20 | 375.60 | 3'706 | |
|
Cosmo Pharma N 15:37:02 / 18.08.26 |
58.40 | 2.28% | 1.30 | 57.80 | 58.40 | 15'504 | |
|
CPH N 15:24:15 / 18.08.26 |
59.40 | 0.00% | 0.00 | 58.20 | 59.20 | 817 | |
|
Curatis Holding N 14:32:11 / 18.08.26 |
20.00 | 10.50% | 1.90 | 19.750 | 20.30 | 1'652 | |
|
DKSH N 15:36:56 / 18.08.26 |
67.00 | 0.00% | 0.00 | 66.90 | 67.10 | 10'475 | |
|
DocMorris N 15:34:40 / 18.08.26 |
9.575 | -2.15% | -0.21 | 9.545 | 9.580 | 78'418 | |
|
dormakaba Hldg N 15:37:02 / 18.08.26 |
55.90 | -4.77% | -2.80 | 55.90 | 56.10 | 14'675 | |
|
Dottikon ES N 15:33:55 / 18.08.26 |
278.50 | -0.36% | -1.00 | 277.50 | 279.00 | 926 | |
|
Dätwyler I 15:36:51 / 18.08.26 |
133.00 | -1.19% | -1.60 | 132.80 | 133.20 | 2'403 | |
|
Edisun N 05:55:00 / 18.08.26 |
66.60 | -4.03% | -2.80 | 66.80 | 69.00 | ||
|
EFG N 15:37:12 / 18.08.26 |
17.020 | -0.35% | -0.06 | 17.000 | 17.040 | 70'181 | |
|
Emmi N 15:33:40 / 18.08.26 |
870.00 | 1.05% | 9.00 | 868.00 | 871.00 | 1'763 | |
|
Ems-Chemie N 15:32:30 / 18.08.26 |
780.00 | -0.51% | -4.00 | 779.50 | 780.50 | 2'593 | |
|
EvoNext Hldgs N 15:36:01 / 18.08.26 |
2.600 | -1.89% | -0.05 | 2.560 | 2.630 | 456'138 | |
|
Feintool N 14:58:40 / 18.08.26 |
11.350 | 4.13% | 0.45 | 10.800 | 11.350 | 29'235 | |
|
Flughafen Zürich N 15:36:35 / 18.08.26 |
225.20 | 0.27% | 0.60 | 224.80 | 225.20 | 9'825 | |
|
Forbo N 15:36:14 / 18.08.26 |
917.00 | -1.71% | -16.00 | 916.00 | 918.00 | 672 | |
|
Fundamenta Real Estate N 14:14:04 / 18.08.26 |
16.700 | 0.00% | 0.00 | 16.700 | 16.800 | 1'728 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Emmi N 15:33:40 / 18.08.26 |
870.00 | 17.14% | 16.98% | 0.12% | -0.80% | 5.45% | 20.17% | -2.05% |
|
DKSH N 15:36:56 / 18.08.26 |
67.00 | 16.72% | -0.45% | -2.90% | 4.69% | 7.20% | 14.92% | -1.33% |
|
Walliser KB N 14:29:55 / 18.08.26 |
155.00 | 16.42% | 41.82% | -0.96% | -4.32% | -0.64% | 22.05% | 38.05% |
|
Sika N 15:37:43 / 18.08.26 |
186.15 | 16.08% | -12.53% | -3.82% | 19.33% | 24.43% | -3.10% | -24.68% |
|
Zuger KB N 15:11:20 / 18.08.26 |
10'150.00 | 15.95% | 24.39% | -0.49% | -4.69% | -3.33% | 16.67% | 32.43% |
|
Sonova N 15:37:51 / 18.08.26 |
240.80 | 15.40% | -19.34% | 0.75% | 20.16% | 15.88% | 4.11% | 2.66% |
|
Orell Füssli N 15:37:28 / 18.08.26 |
136.00 | 15.06% | 78.57% | -3.20% | -9.03% | -18.32% | 25.93% | 84.81% |
|
StarragTornos N 14:50:18 / 18.08.26 |
33.80 | 14.81% | -7.84% | -6.11% | 0.30% | 5.96% | 3.36% | -42.20% |
|
Romande Energie N 10:16:24 / 18.08.26 |
49.60 | 14.29% | 15.35% | -1.59% | -2.36% | -0.80% | 18.94% | -2.36% |
|
BC Jura N 05:55:00 / 18.08.26 |
76.00 | 13.24% | 37.50% | -1.28% | -2.53% | -21.43% | 26.23% | 46.67% |
|
Novartis N 15:37:53 / 18.08.26 |
125.38 | 12.59% | 39.12% | -0.38% | -0.13% | 5.86% | 24.26% | 44.89% |
|
The Swatch Group I 15:37:27 / 18.08.26 |
184.05 | 12.48% | 14.70% | -5.01% | -1.23% | -10.66% | 30.49% | -23.93% |
|
VZ Holding N 15:30:17 / 18.08.26 |
170.40 | 12.45% | 16.67% | 5.45% | 5.58% | 14.98% | -2.52% | 108.70% |
|
SIG Group N 15:37:52 / 18.08.26 |
13.110 | 12.35% | -28.75% | -14.70% | -3.53% | 12.73% | -1.21% | -41.93% |
|
St.Galler KB N 15:34:45 / 18.08.26 |
642.00 | 11.56% | 45.60% | 1.74% | -2.28% | 5.07% | 27.89% | 26.39% |
|
Orior N 15:21:50 / 18.08.26 |
14.920 | 11.03% | -63.35% | 4.04% | -3.74% | 7.34% | 7.49% | -80.72% |
|
SPI 15:36:00 / 18.08.26 |
20'158.70 | 10.64% | 30.43% | -1.72% | 0.32% | 5.56% | 18.88% | 40.60% |
|
Baselland KB PS 15:01:48 / 18.08.26 |
1'080.00 | 10.26% | 26.16% | 0.00% | -2.70% | 3.85% | 20.00% | 21.64% |
|
Swisscom N 15:37:11 / 18.08.26 |
639.00 | 9.99% | 25.47% | 0.55% | 2.40% | -4.77% | 9.04% | 20.07% |
|
Adval Tech N 08:30:00 / 18.08.26 |
43.00 | 9.60% | -45.41% | 1.40% | 4.83% | -1.36% | 0.00% | -61.93% |
|
Skan N 15:37:03 / 18.08.26 |
57.60 | 9.28% | -24.28% | -2.21% | 0.00% | 16.60% | -14.16% | -23.47% |
|
Züblin N 05:55:00 / 18.08.26 |
49.00 | 8.70% | 52.44% | -3.10% | -1.96% | -3.10% | -20.63% | 87.97% |
|
BioVersys N 11:18:33 / 18.08.26 |
26.50 | 8.61% | 0.00% | -2.57% | -4.68% | -1.49% | 5.58% | 0.00% |
|
Roche I 15:32:12 / 18.08.26 |
365.80 | 8.55% | 34.47% | -2.19% | 8.42% | 8.74% | 34.58% | 31.17% |
|
The Swatch Group N 15:30:17 / 18.08.26 |
36.55 | 8.53% | 16.51% | -4.32% | -1.75% | -9.75% | 27.53% | -20.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:41:55 / 18.08.26 |
155.00 | 0.00% |
155.00 10:25 |
155.00 10:25 |
168.50 05.01.26 |
135.50 12.06.26 |
69 |
|
Cembra N 15:36:44 / 18.08.26 |
86.10 | -0.17% |
86.30 09:14 |
85.45 10:57 |
105.50 21.04.26 |
84.50 14.08.26 |
17'294 |
|
Centiel N 15:17:44 / 18.08.26 |
6.760 | -0.88% |
6.860 09:45 |
6.640 12:22 |
8.920 23.06.26 |
1.452 08.01.26 |
63'039 |
|
CF Tradition I 15:35:08 / 18.08.26 |
269.00 | -0.19% |
270.50 11:42 |
267.00 10:21 |
323.00 16.07.26 |
250.00 20.03.26 |
1'959 |
|
Cicor N 15:37:03 / 18.08.26 |
133.20 | -1.77% |
134.80 12:41 |
132.20 09:01 |
170.50 25.02.26 |
110.20 03.07.26 |
4'280 |
|
Clariant N 15:37:40 / 18.08.26 |
10.740 | 0.37% |
10.810 13:48 |
10.580 10:03 |
11.040 14.08.26 |
5.881 23.03.26 |
245'285 |
|
Coltene N 13:18:49 / 18.08.26 |
47.70 | 1.27% |
47.70 13:18 |
47.30 10:07 |
59.00 18.02.26 |
44.25 23.03.26 |
108 |
|
Comet N 15:35:02 / 18.08.26 |
375.20 | -3.00% |
387.40 09:08 |
373.80 15:30 |
452.20 22.06.26 |
222.40 09.03.26 |
3'706 |
|
Cosmo Pharma N 15:37:02 / 18.08.26 |
58.40 | 2.28% |
58.40 15:33 |
56.50 09:04 |
129.40 03.02.26 |
56.50 18.08.26 |
15'504 |
|
CPH N 15:24:15 / 18.08.26 |
59.40 | 0.00% |
60.20 14:55 |
59.00 09:07 |
69.20 05.01.26 |
54.20 07.04.26 |
817 |
|
Curatis Holding N 14:32:11 / 18.08.26 |
20.00 | 10.50% |
20.00 12:05 |
18.500 09:16 |
27.90 11.03.26 |
11.750 05.01.26 |
1'652 |
|
DKSH N 15:36:56 / 18.08.26 |
67.00 | 0.00% |
67.20 10:35 |
66.60 09:01 |
69.70 11.08.26 |
54.80 23.03.26 |
10'475 |
|
DocMorris N 15:34:40 / 18.08.26 |
9.575 | -2.15% |
9.715 09:02 |
9.540 10:07 |
11.250 15.07.26 |
3.922 24.03.26 |
78'418 |
|
dormakaba Hldg N 15:37:02 / 18.08.26 |
55.90 | -4.77% |
59.00 09:01 |
55.90 15:37 |
65.70 08.01.26 |
47.15 23.03.26 |
14'675 |
|
Dottikon ES N 15:33:55 / 18.08.26 |
278.50 | -0.36% |
281.00 09:31 |
276.50 11:53 |
396.00 27.05.26 |
259.00 21.07.26 |
926 |
|
Dätwyler I 15:36:51 / 18.08.26 |
133.00 | -1.19% |
134.20 09:09 |
132.60 14:03 |
171.60 20.02.26 |
132.60 18.08.26 |
2'403 |
|
Edisun N 05:55:00 / 18.08.26 |
66.60 | -4.03% |
73.40 08.05.26 |
52.80 05.01.26 |
1'310 | ||
|
EFG N 15:37:12 / 18.08.26 |
17.020 | -0.35% |
17.080 14:10 |
16.860 10:11 |
20.70 16.01.26 |
15.800 24.07.26 |
70'181 |
|
Emmi N 15:33:40 / 18.08.26 |
870.00 | 1.05% |
875.00 13:56 |
857.00 09:01 |
910.00 17.07.26 |
707.00 05.01.26 |
1'763 |
|
Ems-Chemie N 15:32:30 / 18.08.26 |
780.00 | -0.51% |
786.00 09:11 |
777.00 11:16 |
839.50 10.08.26 |
538.50 05.01.26 |
2'593 |
|
EvoNext Hldgs N 15:36:01 / 18.08.26 |
2.600 | -1.89% |
2.600 15:36 |
2.330 09:18 |
2.740 29.06.26 |
0.7620 14.01.26 |
456'138 |
|
Feintool N 14:58:40 / 18.08.26 |
11.350 | 4.13% |
11.500 10:24 |
10.900 09:01 |
11.500 18.08.26 |
7.900 19.03.26 |
29'235 |
|
Flughafen Zürich N 15:36:35 / 18.08.26 |
225.20 | 0.27% |
225.40 15:29 |
222.20 11:23 |
266.60 19.02.26 |
212.80 18.05.26 |
9'825 |
|
Forbo N 15:36:14 / 18.08.26 |
917.00 | -1.71% |
940.00 10:39 |
915.00 15:33 |
979.00 13.08.26 |
669.00 23.03.26 |
672 |
|
Fundamenta Real Estate N 14:14:04 / 18.08.26 |
16.700 | 0.00% |
16.900 11:35 |
16.700 14:14 |
19.200 05.03.26 |
16.550 09.06.26 |
1'728 |