×
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
- 19.02.2026 - 15:48:00
- 18'993.37
- -0.22%
- -42.53
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 15:48:28 / 19.02.26 |
92.85 | -6.40% | -6.35 | 92.60 | 92.85 | 243'242 | |
|
CF Tradition I 15:22:04 / 19.02.26 |
269.00 | -1.47% | -4.00 | 268.00 | 269.00 | 799 | |
|
Cicor N 15:43:44 / 19.02.26 |
161.50 | -1.22% | -2.00 | 160.50 | 161.50 | 6'555 | |
|
Clariant N 15:46:18 / 19.02.26 |
8.000 | -2.26% | -0.19 | 7.985 | 8.015 | 173'144 | |
|
Coltene N 15:27:06 / 19.02.26 |
58.00 | -0.34% | -0.20 | 57.90 | 58.30 | 2'669 | |
|
Comet N 15:47:02 / 19.02.26 |
299.40 | -1.45% | -4.40 | 298.80 | 299.60 | 6'136 | |
|
Cosmo Pharma N 15:48:46 / 19.02.26 |
121.20 | -1.14% | -1.40 | 121.20 | 121.80 | 18'907 | |
|
CPH N 15:46:41 / 19.02.26 |
64.60 | 0.94% | 0.60 | 64.60 | 65.00 | 308 | |
|
Curatis Holding N 09:07:55 / 19.02.26 |
17.300 | -3.08% | -0.55 | 17.300 | 17.800 | 21 | |
|
DKSH N 15:45:33 / 19.02.26 |
63.50 | -1.09% | -0.70 | 63.40 | 63.60 | 53'402 | |
|
DocMorris N 15:48:43 / 19.02.26 |
5.430 | -2.16% | -0.12 | 5.425 | 5.470 | 51'161 | |
|
dormakaba Hldg N 15:45:33 / 19.02.26 |
60.80 | -1.30% | -0.80 | 60.60 | 60.90 | 7'442 | |
|
Dottikon ES N 15:31:16 / 19.02.26 |
338.00 | -0.59% | -2.00 | 337.00 | 339.00 | 1'454 | |
|
Dätwyler I 15:45:18 / 19.02.26 |
170.00 | 0.59% | 1.00 | 169.60 | 170.40 | 3'914 | |
|
Edisun N 13:47:30 / 19.02.26 |
64.80 | 0.00% | 0.00 | 64.80 | 65.00 | 21 | |
|
EFG N 15:49:10 / 19.02.26 |
18.780 | 1.40% | 0.26 | 18.760 | 18.800 | 136'504 | |
|
Emmi N 15:42:18 / 19.02.26 |
805.00 | 1.00% | 8.00 | 804.00 | 808.00 | 1'600 | |
|
Ems-Chemie N 15:50:10 / 19.02.26 |
625.00 | -0.16% | -1.00 | 624.50 | 625.50 | 1'493 | |
|
EvoNext Hldgs N 12:07:35 / 19.02.26 |
0.8720 | 0.93% | 0.01 | 0.8720 | 0.9000 | 302 | |
|
Feintool N 11:15:55 / 19.02.26 |
10.000 | -0.99% | -0.10 | 9.820 | 10.150 | 2'303 | |
|
Flughafen Zürich N 15:49:10 / 19.02.26 |
260.00 | -1.44% | -3.80 | 259.80 | 260.20 | 13'966 | |
|
Forbo N 15:35:15 / 19.02.26 |
933.00 | 0.43% | 4.00 | 928.00 | 933.00 | 969 | |
|
Fundamenta Real Estate N 15:18:17 / 19.02.26 |
18.900 | -0.26% | -0.05 | 18.800 | 18.900 | 1'380 | |
|
Galderma Group N 15:49:58 / 19.02.26 |
153.70 | -1.54% | -2.40 | 153.50 | 153.70 | 52'186 | |
|
Galenica N 15:44:57 / 19.02.26 |
102.20 | 0.29% | 0.30 | 101.90 | 102.10 | 29'450 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Prime Site N 15:49:10 / 19.02.26 |
137.80 | 11.04% | 38.46% | -0.43% | 9.71% | 16.68% | 26.77% | 66.32% |
|
LEM N 15:33:48 / 19.02.26 |
321.00 | 11.02% | -55.80% | -2.87% | 7.54% | 1.58% | -63.85% | -83.53% |
|
Valiant N 15:49:16 / 19.02.26 |
167.00 | 10.86% | 58.52% | 3.99% | 3.86% | 20.32% | 48.05% | 63.80% |
|
Zuger KB N 14:25:52 / 19.02.26 |
9'820.00 | 10.86% | 18.93% | 0.20% | 5.59% | 11.59% | 11.59% | 28.27% |
|
BC Vaudoise Rg 15:45:55 / 19.02.26 |
111.30 | 10.86% | 33.29% | 0.36% | 5.80% | 15.04% | 19.23% | 34.02% |
|
Komax N 15:45:33 / 19.02.26 |
69.20 | 10.30% | -38.52% | -5.85% | 3.59% | 10.37% | -45.25% | -76.11% |
|
Bachem N-B- 15:47:28 / 19.02.26 |
66.00 | 10.18% | 13.99% | 3.29% | -6.65% | 28.28% | 13.70% | -24.09% |
|
Luzerner KB N 15:40:56 / 19.02.26 |
101.00 | 10.03% | 59.62% | 2.85% | 2.85% | 15.96% | 45.53% | 23.91% |
|
Burkhalter N 15:48:32 / 19.02.26 |
152.60 | 9.99% | 69.45% | 2.55% | 7.62% | 10.10% | 49.32% | 80.56% |
|
Zug Estates N 15:40:46 / 19.02.26 |
2'460.00 | 9.87% | 19.51% | 0.82% | 9.33% | 16.04% | 19.42% | 42.86% |
|
Zehnder N 15:30:10 / 19.02.26 |
87.60 | 9.66% | 98.45% | -2.12% | 5.54% | 26.96% | 66.54% | 25.63% |
|
Barry Callebaut N 15:49:36 / 19.02.26 |
1'457.00 | 9.65% | 18.94% | 2.90% | 8.73% | 12.86% | 42.01% | -26.34% |
|
Orell Füssli N 15:35:38 / 19.02.26 |
130.00 | 9.62% | 70.13% | 1.17% | 8.33% | 13.54% | 59.31% | 60.15% |
|
PSP N 15:50:18 / 19.02.26 |
157.80 | 9.48% | 21.88% | -1.44% | 6.77% | 11.13% | 15.94% | 38.05% |
|
Lastminute.com N 13:48:20 / 19.02.26 |
13.800 | 9.23% | -12.56% | -10.68% | -5.48% | 12.20% | -8.00% | -37.31% |
|
Rieter N 15:45:23 / 19.02.26 |
3.430 | 9.11% | -92.44% | -5.51% | -0.44% | 7.86% | -92.86% | -94.06% |
|
Bossard N 15:21:40 / 19.02.26 |
168.20 | 9.07% | -10.58% | -0.59% | 7.27% | 7.27% | -19.90% | -31.95% |
|
HIAG N 15:41:53 / 19.02.26 |
129.00 | 8.94% | 51.29% | 1.26% | 6.26% | 13.16% | 39.31% | 61.90% |
|
St.Galler KB N 15:42:35 / 19.02.26 |
624.00 | 8.93% | 42.17% | 1.63% | 3.31% | 16.20% | 33.33% | 28.51% |
|
Emmi N 15:42:18 / 19.02.26 |
805.00 | 8.44% | 8.29% | -0.12% | 8.20% | 11.81% | -1.95% | -7.86% |
|
Coltene N 15:27:06 / 19.02.26 |
58.00 | 8.38% | 13.23% | 6.81% | 3.20% | 15.54% | 7.41% | -15.65% |
|
Investis N 15:42:34 / 19.02.26 |
156.50 | 8.30% | 39.73% | 2.62% | 2.96% | 14.23% | 42.27% | 60.35% |
|
Vetropack N 15:44:23 / 19.02.26 |
23.50 | 8.18% | -6.67% | -5.05% | 0.64% | 6.58% | -18.40% | -45.60% |
|
Vontobel N 15:45:27 / 19.02.26 |
69.20 | 8.09% | 9.28% | 0.29% | 1.47% | 14.19% | 4.53% | 19.62% |
|
Glarner KB N 15:45:25 / 19.02.26 |
22.90 | 8.06% | 8.57% | 2.69% | 6.51% | 10.10% | 1.33% | -11.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 15:48:28 / 19.02.26 |
92.85 | -6.40% |
99.00 09:00 |
92.05 09:35 |
102.10 06.01.26 |
92.05 19.02.26 |
243'242 |
|
CF Tradition I 15:22:04 / 19.02.26 |
269.00 | -1.47% |
273.00 09:19 |
266.00 11:57 |
310.00 16.01.26 |
262.00 17.02.26 |
799 |
|
Cicor N 15:43:44 / 19.02.26 |
161.50 | -1.22% |
165.50 12:15 |
159.50 09:26 |
165.50 19.02.26 |
118.50 19.01.26 |
6'555 |
|
Clariant N 15:46:18 / 19.02.26 |
8.000 | -2.26% |
8.235 09:00 |
7.990 12:59 |
8.645 12.02.26 |
6.935 05.01.26 |
173'144 |
|
Coltene N 15:27:06 / 19.02.26 |
58.00 | -0.34% |
58.40 09:00 |
57.80 11:07 |
59.00 18.02.26 |
51.80 20.01.26 |
2'669 |
|
Comet N 15:47:02 / 19.02.26 |
299.40 | -1.45% |
302.60 09:00 |
297.00 11:27 |
308.20 27.01.26 |
231.00 09.01.26 |
6'136 |
|
Cosmo Pharma N 15:48:46 / 19.02.26 |
121.20 | -1.14% |
124.20 09:04 |
121.20 10:36 |
129.40 03.02.26 |
103.40 13.01.26 |
18'907 |
|
CPH N 15:46:41 / 19.02.26 |
64.60 | 0.94% |
65.20 11:27 |
63.40 09:00 |
69.20 05.01.26 |
62.60 20.01.26 |
308 |
|
Curatis Holding N 09:07:55 / 19.02.26 |
17.300 | -3.08% |
17.300 09:00 |
17.300 09:00 |
19.900 12.01.26 |
11.750 05.01.26 |
21 |
|
DKSH N 15:45:33 / 19.02.26 |
63.50 | -1.09% |
64.70 09:17 |
63.30 09:43 |
65.10 17.02.26 |
55.20 21.01.26 |
53'402 |
|
DocMorris N 15:48:43 / 19.02.26 |
5.430 | -2.16% |
5.560 09:14 |
5.430 15:39 |
6.770 19.01.26 |
5.300 27.01.26 |
51'161 |
|
dormakaba Hldg N 15:45:33 / 19.02.26 |
60.80 | -1.30% |
61.90 09:00 |
60.80 11:24 |
65.70 08.01.26 |
56.90 03.02.26 |
7'442 |
|
Dottikon ES N 15:31:16 / 19.02.26 |
338.00 | -0.59% |
342.50 09:22 |
334.50 11:05 |
386.00 28.01.26 |
328.00 16.02.26 |
1'454 |
|
Dätwyler I 15:45:18 / 19.02.26 |
170.00 | 0.59% |
171.40 10:12 |
168.80 09:00 |
171.40 19.02.26 |
156.80 02.02.26 |
3'914 |
|
Edisun N 13:47:30 / 19.02.26 |
64.80 | 0.00% |
65.00 09:00 |
64.80 13:47 |
66.00 10.02.26 |
52.80 05.01.26 |
21 |
|
EFG N 15:49:10 / 19.02.26 |
18.780 | 1.40% |
18.900 14:13 |
18.460 10:47 |
20.70 16.01.26 |
17.120 18.02.26 |
136'504 |
|
Emmi N 15:42:18 / 19.02.26 |
805.00 | 1.00% |
806.00 09:06 |
795.00 09:00 |
819.00 13.02.26 |
707.00 05.01.26 |
1'600 |
|
Ems-Chemie N 15:50:10 / 19.02.26 |
625.00 | -0.16% |
630.00 09:06 |
622.00 11:29 |
643.50 12.02.26 |
538.50 05.01.26 |
1'493 |
|
EvoNext Hldgs N 12:07:35 / 19.02.26 |
0.8720 | 0.93% |
0.9000 11:29 |
0.8720 12:07 |
0.9820 16.02.26 |
0.7620 14.01.26 |
302 |
|
Feintool N 11:15:55 / 19.02.26 |
10.000 | -0.99% |
10.000 09:02 |
9.800 10:27 |
11.400 05.01.26 |
9.800 19.02.26 |
2'303 |
|
Flughafen Zürich N 15:49:10 / 19.02.26 |
260.00 | -1.44% |
266.60 09:11 |
259.60 15:46 |
266.60 19.02.26 |
234.60 03.02.26 |
13'966 |
|
Forbo N 15:35:15 / 19.02.26 |
933.00 | 0.43% |
938.00 14:56 |
911.00 09:06 |
967.00 23.01.26 |
836.00 08.01.26 |
969 |
|
Fundamenta Real Estate N 15:18:17 / 19.02.26 |
18.900 | -0.26% |
18.900 09:47 |
18.800 09:59 |
19.000 30.01.26 |
17.400 05.01.26 |
1'380 |
|
Galderma Group N 15:49:58 / 19.02.26 |
153.70 | -1.54% |
157.30 09:46 |
153.50 15:46 |
167.80 07.01.26 |
141.70 29.01.26 |
52'186 |
|
Galenica N 15:44:57 / 19.02.26 |
102.20 | 0.29% |
103.00 13:00 |
101.50 09:02 |
103.00 19.02.26 |
94.45 13.01.26 |
29'450 |