×
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 - 16:30:00
- 20'165.83
- -0.08%
- -15.48
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 16:31:10 / 18.08.26 |
168.60 | -0.35% | -0.60 | 168.55 | 168.60 | 76'100 | |
|
Galenica N 16:24:28 / 18.08.26 |
81.35 | 0.49% | 0.40 | 81.25 | 81.40 | 9'527 | |
|
GAM N 16:17:17 / 18.08.26 |
0.0798 | 2.31% | 0.00 | 0.0770 | 0.0798 | 41'882 | |
|
Geberit N 16:31:10 / 18.08.26 |
528.20 | -0.90% | -4.80 | 528.00 | 528.20 | 27'799 | |
|
Georg Fischer N 16:30:00 / 18.08.26 |
51.60 | -1.15% | -0.60 | 51.55 | 51.65 | 42'593 | |
|
Givaudan N 16:31:36 / 18.08.26 |
3'172.00 | -0.38% | -12.00 | 3'171.00 | 3'173.00 | 4'979 | |
|
Glarner KB N 15:21:18 / 18.08.26 |
25.20 | -0.40% | -0.10 | 25.20 | 25.40 | 2'934 | |
|
Graubündner KB N 15:38:05 / 18.08.26 |
2'380.00 | 0.00% | 0.00 | 2'380.00 | 2'390.00 | 10 | |
|
Groupe Minoteries N 08:00:00 / 18.08.26 |
220.00 | -3.51% | -8.00 | 222.00 | 228.00 | ||
|
Gurit Hldg N 16:23:19 / 18.08.26 |
28.20 | 0.36% | 0.10 | 28.00 | 28.40 | 5'662 | |
|
Helvetia Baloise N 16:30:18 / 18.08.26 |
217.00 | 0.56% | 1.20 | 216.80 | 217.00 | 25'108 | |
|
HIAG N 16:30:01 / 18.08.26 |
123.80 | -0.96% | -1.20 | 123.80 | 124.20 | 2'431 | |
|
Highlight I 07:30:20 / 18.08.26 |
5.150 | -0.96% | -0.05 | 5.200 | 5.950 | ||
|
Holcim N 16:31:11 / 18.08.26 |
69.54 | -2.50% | -1.78 | 69.48 | 69.52 | 393'254 | |
|
Huber+Suhner N 16:31:23 / 18.08.26 |
188.80 | -7.22% | -14.70 | 188.60 | 189.40 | 101'520 | |
|
Hypo Lenzburg N 14:41:29 / 18.08.26 |
4'160.00 | -0.95% | -40.00 | 4'140.00 | 4'180.00 | 17 | |
|
Idorsia N 16:30:56 / 18.08.26 |
5.760 | -2.12% | -0.13 | 5.755 | 5.765 | 717'339 | |
|
Implenia N 16:30:48 / 18.08.26 |
64.00 | -0.47% | -0.30 | 63.90 | 64.10 | 9'311 | |
|
INFICON HLDG N 16:31:09 / 18.08.26 |
173.80 | -3.55% | -6.40 | 173.60 | 174.00 | 7'240 | |
|
Infracore N 16:31:30 / 18.08.26 |
50.50 | -1.56% | -0.80 | 50.50 | 50.80 | 7'293 | |
|
Interroll N 16:12:24 / 18.08.26 |
1'504.00 | -1.44% | -22.00 | 1'498.00 | 1'504.00 | 800 | |
|
Intershop Hldg N 16:22:14 / 18.08.26 |
163.20 | -1.21% | -2.00 | 162.80 | 163.40 | 4'088 | |
|
Investis N 16:05:01 / 18.08.26 |
148.50 | -0.67% | -1.00 | 148.00 | 148.50 | 3'725 | |
|
IVF Hartmann N 14:32:05 / 18.08.26 |
133.00 | 2.31% | 3.00 | 132.00 | 133.00 | 51 | |
|
Julius Bär N 16:31:11 / 18.08.26 |
75.54 | -0.34% | -0.26 | 75.50 | 75.54 | 72'556 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche PS 16:31:30 / 18.08.26 |
360.20 | 8.50% | 39.37% | -2.36% | 7.91% | 8.76% | 38.43% | 38.05% |
|
VP Bank N 16:28:54 / 18.08.26 |
91.60 | 8.41% | 18.22% | -1.51% | -3.27% | 7.51% | 10.63% | 1.67% |
|
Richemont N 16:31:10 / 18.08.26 |
187.20 | 8.34% | 35.17% | -6.40% | -5.26% | 18.71% | 37.90% | 49.84% |
|
Belimo N 16:31:22 / 18.08.26 |
826.00 | 8.13% | 40.87% | -3.67% | -0.66% | 2.55% | -7.66% | 88.76% |
|
Straumann N 16:30:48 / 18.08.26 |
99.74 | 7.48% | -12.08% | -4.42% | 0.56% | 11.32% | 2.55% | -23.09% |
|
Klingelnberg N 14:16:57 / 18.08.26 |
11.400 | 6.79% | -10.94% | -0.44% | 11.22% | 9.09% | -10.59% | -38.22% |
|
Cicor N 16:30:40 / 18.08.26 |
133.00 | 6.77% | 126.00% | 2.47% | 11.95% | -11.92% | -31.27% | 198.68% |
|
Forbo N 16:30:44 / 18.08.26 |
914.00 | 6.75% | 23.58% | -2.56% | 20.11% | 21.87% | 13.82% | -16.25% |
|
Vaudoise Assur. N 16:31:13 / 18.08.26 |
774.00 | 6.59% | 57.09% | -1.15% | -3.49% | -1.02% | 17.27% | 74.38% |
|
Basler KB PS 16:31:29 / 18.08.26 |
94.50 | 6.28% | 36.99% | 0.32% | -4.55% | 1.18% | 22.73% | 49.53% |
|
Swiss Re N 16:31:11 / 18.08.26 |
141.65 | 5.72% | 7.05% | 3.51% | 7.68% | 18.29% | -3.67% | 66.49% |
|
HIAG N 16:30:01 / 18.08.26 |
123.80 | 5.40% | 46.37% | -2.83% | -10.42% | -7.61% | 21.14% | 65.78% |
|
Lonza N 16:30:40 / 18.08.26 |
565.60 | 5.32% | 5.71% | -1.70% | 0.28% | 15.08% | 0.96% | 19.70% |
|
Siegfried Hldg N 16:29:01 / 18.08.26 |
76.75 | 5.09% | -20.15% | -2.23% | 4.56% | -6.40% | -13.32% | 2.01% |
|
Sulzer N 16:30:41 / 18.08.26 |
153.10 | 5.02% | 18.17% | 1.39% | 8.97% | 4.29% | -2.23% | 78.03% |
|
Galderma Group N 16:31:10 / 18.08.26 |
168.60 | 4.38% | 68.12% | -4.15% | -3.66% | 6.47% | 24.70% | 0.00% |
|
Villars N 16:08:12 / 18.08.26 |
605.00 | 4.31% | 2.54% | 0.00% | 1.74% | 2.54% | 0.00% | -11.03% |
|
Hypo Lenzburg N 14:41:29 / 18.08.26 |
4'160.00 | 3.96% | 3.96% | 0.00% | -0.95% | 0.00% | 1.94% | -1.41% |
|
Investis N 16:05:01 / 18.08.26 |
148.50 | 3.46% | 33.48% | -1.66% | -3.57% | -1.33% | 17.86% | 61.45% |
|
Plazza N 14:05:02 / 18.08.26 |
429.00 | 3.37% | 26.55% | -0.46% | -2.28% | -2.72% | 8.61% | 35.33% |
|
Helvetia Baloise N 16:30:18 / 18.08.26 |
217.00 | 3.15% | 44.44% | 1.02% | 0.65% | 1.21% | 1.40% | 63.98% |
|
Swiss Prime Site N 16:30:18 / 18.08.26 |
126.60 | 3.08% | 28.54% | -1.25% | -4.24% | -2.69% | 12.93% | 52.83% |
|
Cham Swiss Properties N 13:37:00 / 18.08.26 |
23.80 | 3.00% | 12.68% | -0.42% | 2.15% | -3.25% | 2.59% | 39.13% |
|
SGS Rg 16:31:10 / 18.08.26 |
92.72 | 2.88% | 2.86% | -3.42% | -1.34% | 6.23% | 11.98% | 15.44% |
|
Avolta N 16:28:35 / 18.08.26 |
47.70 | 2.25% | 32.64% | -2.53% | 1.75% | 0.93% | 1.49% | 16.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 16:31:10 / 18.08.26 |
168.60 | -0.35% |
168.95 11:11 |
166.65 13:09 |
188.25 30.06.26 |
136.30 23.03.26 |
76'100 |
|
Galenica N 16:24:28 / 18.08.26 |
81.35 | 0.49% |
81.35 16:24 |
80.75 10:31 |
103.00 19.02.26 |
80.30 17.08.26 |
9'527 |
|
GAM N 16:17:17 / 18.08.26 |
0.0798 | 2.31% |
0.0798 16:17 |
0.0760 09:01 |
0.1490 15.01.26 |
0.0590 09.07.26 |
41'882 |
|
Geberit N 16:31:10 / 18.08.26 |
528.20 | -0.90% |
533.80 09:01 |
525.60 14:10 |
659.80 24.02.26 |
490.40 20.05.26 |
27'799 |
|
Georg Fischer N 16:30:00 / 18.08.26 |
51.60 | -1.15% |
52.40 09:09 |
51.50 16:08 |
56.25 10.02.26 |
38.70 23.03.26 |
42'593 |
|
Givaudan N 16:31:36 / 18.08.26 |
3'172.00 | -0.38% |
3'181.00 09:01 |
3'143.00 13:56 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
4'979 |
|
Glarner KB N 15:21:18 / 18.08.26 |
25.20 | -0.40% |
25.40 14:27 |
25.20 13:30 |
25.90 20.04.26 |
21.10 05.01.26 |
2'934 |
|
Graubündner KB N 15:38:05 / 18.08.26 |
2'380.00 | 0.00% |
2'390.00 10:49 |
2'380.00 15:38 |
2'400.00 06.08.26 |
1'835.00 05.01.26 |
10 |
|
Groupe Minoteries N 08:00:00 / 18.08.26 |
220.00 | -3.51% |
250.00 08.05.26 |
220.00 05.01.26 |
273 | ||
|
Gurit Hldg N 16:23:19 / 18.08.26 |
28.20 | 0.36% |
28.60 09:01 |
27.70 13:04 |
45.90 14.04.26 |
11.360 05.01.26 |
5'662 |
|
Helvetia Baloise N 16:30:18 / 18.08.26 |
217.00 | 0.56% |
217.20 16:10 |
214.80 11:04 |
225.00 21.04.26 |
183.40 09.03.26 |
25'108 |
|
HIAG N 16:30:01 / 18.08.26 |
123.80 | -0.96% |
125.00 09:10 |
123.00 13:28 |
147.40 24.04.26 |
114.00 13.01.26 |
2'431 |
|
Highlight I 07:30:20 / 18.08.26 |
5.150 | -0.96% |
7.600 05.01.26 |
3.000 25.03.26 |
52 | ||
|
Holcim N 16:31:11 / 18.08.26 |
69.54 | -2.50% |
71.26 09:08 |
69.04 16:07 |
82.54 03.02.26 |
60.10 09.03.26 |
393'254 |
|
Huber+Suhner N 16:31:23 / 18.08.26 |
188.80 | -7.22% |
198.20 14:11 |
179.40 09:27 |
288.00 18.05.26 |
145.40 26.01.26 |
101'520 |
|
Hypo Lenzburg N 14:41:29 / 18.08.26 |
4'160.00 | -0.95% |
4'160.00 09:37 |
4'140.00 14:08 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
17 |
|
Idorsia N 16:30:56 / 18.08.26 |
5.760 | -2.12% |
5.840 09:34 |
5.670 14:50 |
7.560 30.06.26 |
2.795 16.03.26 |
717'339 |
|
Implenia N 16:30:48 / 18.08.26 |
64.00 | -0.47% |
64.50 09:48 |
63.50 11:26 |
83.30 08.01.26 |
57.80 22.05.26 |
9'311 |
|
INFICON HLDG N 16:31:09 / 18.08.26 |
173.80 | -3.55% |
178.20 10:49 |
172.60 15:53 |
189.00 22.06.26 |
93.00 24.03.26 |
7'240 |
|
Infracore N 16:31:30 / 18.08.26 |
50.50 | -1.56% |
51.30 09:22 |
50.30 16:10 |
54.49 09.07.26 |
50.30 18.08.26 |
7'293 |
|
Interroll N 16:12:24 / 18.08.26 |
1'504.00 | -1.44% |
1'526.00 09:36 |
1'490.00 13:57 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
800 |
|
Intershop Hldg N 16:22:14 / 18.08.26 |
163.20 | -1.21% |
165.00 10:06 |
162.60 15:15 |
181.80 01.06.26 |
160.20 13.01.26 |
4'088 |
|
Investis N 16:05:01 / 18.08.26 |
148.50 | -0.67% |
148.50 10:06 |
147.00 11:14 |
162.50 15.04.26 |
143.00 05.01.26 |
3'725 |
|
IVF Hartmann N 14:32:05 / 18.08.26 |
133.00 | 2.31% |
133.00 14:32 |
132.00 09:17 |
150.00 02.02.26 |
120.50 28.05.26 |
51 |
|
Julius Bär N 16:31:11 / 18.08.26 |
75.54 | -0.34% |
75.76 15:31 |
75.26 10:08 |
76.26 13.08.26 |
54.30 23.03.26 |
72'556 |