×
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 - 17:40:00
- 19'020.19
- -0.08%
- -15.71
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:32 / 19.02.26 |
0.1365 | 0.74% | 0.00 | 0.1350 | 0.1350 | 197'121 | |
|
Geberit N 17:30:32 / 19.02.26 |
639.00 | -1.14% | -7.40 | 0.0000 | 0.0000 | 43'511 | |
|
Georg Fischer N 17:30:32 / 19.02.26 |
53.35 | -1.11% | -0.60 | 54.45 | 54.45 | 159'745 | |
|
Givaudan N 17:39:51 / 19.02.26 |
2'990.00 | -0.37% | -11.00 | 0.0000 | 3'035.00 | 18'499 | |
|
Glarner KB N 17:30:32 / 19.02.26 |
23.00 | 0.88% | 0.20 | 0.0000 | 23.00 | 12'417 | |
|
Graubündner KB N 17:30:32 / 19.02.26 |
2'080.00 | 0.00% | 0.00 | 2'030.00 | 2'080.00 | 120 | |
|
Groupe Minoteries N 17:30:32 / 19.02.26 |
228.00 | -3.39% | -8.00 | 228.00 | 238.00 | ||
|
Gurit Hldg N 17:30:32 / 19.02.26 |
26.90 | -0.92% | -0.25 | 26.60 | 28.40 | 25'675 | |
|
Helvetia Baloise N 17:34:26 / 19.02.26 |
193.90 | -0.21% | -0.40 | 0.0000 | 193.90 | 114'415 | |
|
HIAG N 17:30:32 / 19.02.26 |
128.40 | -0.62% | -0.80 | 127.20 | 131.00 | 5'429 | |
|
Highlight I 17:19:53 / 19.02.26 |
6.200 | -1.59% | -0.10 | 6.250 | 7.050 | 204 | |
|
Hochdorf N 17:30:32 / 19.02.26 |
2.130 | 1.43% | 0.03 | 2.080 | 2.180 | 565 | |
|
Holcim N 17:33:39 / 19.02.26 |
73.22 | 0.30% | 0.22 | 0.0000 | 0.0000 | 972'067 | |
|
Huber+Suhner N 17:35:18 / 19.02.26 |
181.60 | -0.44% | -0.80 | 178.40 | 182.00 | 22'731 | |
|
Hypo Lenzburg N 17:30:32 / 19.02.26 |
4'080.00 | 0.00% | 0.00 | 4'040.00 | 4'080.00 | 7 | |
|
Idorsia N 17:32:53 / 19.02.26 |
3.865 | -2.64% | -0.11 | 3.800 | 0.0000 | 837'961 | |
|
Implenia N 17:30:32 / 19.02.26 |
77.30 | -3.38% | -2.70 | 76.00 | 0.0000 | 21'337 | |
|
INFICON HLDG N 17:30:32 / 19.02.26 |
119.60 | -2.29% | -2.80 | 113.80 | 124.80 | 20'603 | |
|
Interroll N 17:30:36 / 19.02.26 |
2'000.00 | -0.50% | -10.00 | 1'958.00 | 2'050.00 | 1'670 | |
|
Intershop Hldg N 17:30:32 / 19.02.26 |
173.40 | -0.34% | -0.60 | 168.00 | 174.00 | 5'575 | |
|
Investis N 17:30:32 / 19.02.26 |
157.00 | 0.32% | 0.50 | 153.00 | 157.00 | 4'477 | |
|
IVF Hartmann N 17:30:32 / 19.02.26 |
141.00 | -3.09% | -4.50 | 136.00 | 144.00 | 299 | |
|
Julius Bär N 17:30:32 / 19.02.26 |
65.46 | -0.82% | -0.54 | 64.64 | 0.0000 | 435'447 | |
|
Jungfraubahn N 17:30:32 / 19.02.26 |
302.00 | 0.17% | 0.50 | 295.00 | 309.00 | 5'867 | |
|
Kardex N 17:30:32 / 19.02.26 |
261.50 | -0.95% | -2.50 | 250.50 | 268.50 | 8'282 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:32 / 19.02.26 |
18.800 | 7.98% | 12.88% | -0.79% | 5.03% | 8.36% | 11.99% | 17.79% |
|
Lindt PS 17:30:32 / 19.02.26 |
12'780.00 | 7.42% | 23.63% | 5.62% | 15.66% | 7.85% | 18.33% | 20.41% |
|
Burckhardt N 17:30:32 / 19.02.26 |
578.00 | 7.31% | -9.41% | 4.14% | 4.52% | 8.04% | -13.08% | -0.17% |
|
Cham Swiss Properties N 17:30:32 / 19.02.26 |
24.90 | 7.30% | 17.37% | 0.40% | -0.80% | 6.41% | 18.57% | 28.21% |
|
BVZ N 17:30:32 / 19.02.26 |
1'370.00 | 7.20% | 49.72% | 0.74% | 3.79% | 25.69% | 45.74% | 74.03% |
|
Lindt N 17:30:32 / 19.02.26 |
128'000.00 | 7.04% | 24.60% | 3.23% | 12.68% | 7.20% | 22.14% | 19.58% |
|
Molecular N 17:30:32 / 19.02.26 |
3.940 | 6.94% | -10.84% | 11.46% | 26.08% | 25.48% | -10.25% | -37.48% |
|
EvoNext Hldgs N 17:30:32 / 19.02.26 |
0.9280 | 6.67% | -4.00% | 3.80% | 16.58% | 9.18% | -26.06% | -95.91% |
|
SIG Group N 17:37:18 / 19.02.26 |
12.070 | 6.44% | -32.49% | -3.36% | 1.94% | 23.86% | -41.52% | -45.63% |
|
Schweiter Techn N 17:30:32 / 19.02.26 |
263.00 | 6.32% | -34.87% | -2.41% | 4.16% | 2.94% | -43.80% | -65.60% |
|
Forbo N 17:30:32 / 19.02.26 |
928.00 | 6.29% | 23.05% | -1.80% | -3.03% | 27.82% | 0.00% | -24.72% |
|
Landis+Gyr N 17:30:32 / 19.02.26 |
54.60 | 6.23% | -5.04% | 4.40% | 5.61% | 5.61% | 8.76% | -21.94% |
|
Intershop Hldg N 17:30:32 / 19.02.26 |
173.40 | 5.84% | 37.01% | 2.73% | 2.73% | 8.51% | 29.40% | 45.00% |
|
Plazza N 17:30:32 / 19.02.26 |
439.00 | 5.78% | 29.50% | -0.23% | 1.62% | 9.20% | 25.07% | 40.26% |
|
Julius Bär N 17:30:32 / 19.02.26 |
65.46 | 5.77% | 12.51% | 3.18% | -2.85% | 12.67% | 11.40% | 7.39% |
|
Medartis N 17:30:32 / 19.02.26 |
94.00 | 5.67% | 64.66% | 7.55% | -0.74% | 12.98% | 28.42% | 29.81% |
|
SF Urban Immo N 17:30:32 / 19.02.26 |
107.00 | 5.47% | 7.72% | 1.90% | 0.47% | 8.74% | 9.63% | 15.85% |
|
Jungfraubahn N 17:30:32 / 19.02.26 |
302.00 | 5.42% | 73.28% | 2.03% | 0.00% | 16.83% | 62.89% | 137.03% |
|
Tecan N 17:30:32 / 19.02.26 |
134.10 | 5.37% | -33.17% | 5.67% | -6.16% | -3.53% | -34.97% | -65.42% |
|
ARYZTA N 17:30:32 / 19.02.26 |
54.55 | 5.33% | -14.35% | -0.91% | -1.89% | 8.77% | -25.52% | 6.47% |
|
Züblin N 17:32:44 / 19.02.26 |
45.80 | 4.78% | 46.95% | -4.18% | 5.70% | -0.43% | 35.50% | 78.52% |
|
Flughafen Zürich N 17:31:12 / 19.02.26 |
261.40 | 4.77% | 21.23% | 5.49% | 5.15% | 8.83% | 19.03% | 57.96% |
|
Novavest N 17:30:32 / 19.02.26 |
42.30 | 4.76% | 22.52% | 1.93% | 4.70% | 6.02% | 19.27% | 7.89% |
|
PolyPeptide N 17:30:32 / 19.02.26 |
26.95 | 4.60% | -3.87% | 4.86% | -8.95% | 6.73% | 17.94% | 7.57% |
|
Implenia N 17:30:32 / 19.02.26 |
77.30 | 4.58% | 160.59% | 2.25% | 3.34% | 15.72% | 105.31% | 83.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:32 / 19.02.26 |
0.1365 | 0.74% |
0.1400 09:09 |
0.1350 11:11 |
0.1490 15.01.26 |
0.1210 22.01.26 |
197'121 |
|
Geberit N 17:30:32 / 19.02.26 |
639.00 | -1.14% |
645.40 09:07 |
635.60 15:25 |
646.40 18.02.26 |
586.80 29.01.26 |
43'511 |
|
Georg Fischer N 17:30:32 / 19.02.26 |
53.35 | -1.11% |
54.25 09:02 |
53.15 17:07 |
56.25 10.02.26 |
50.05 21.01.26 |
159'745 |
|
Givaudan N 17:39:51 / 19.02.26 |
2'990.00 | -0.37% |
3'028.00 09:05 |
2'977.00 17:09 |
3'237.00 12.01.26 |
2'895.00 29.01.26 |
18'499 |
|
Glarner KB N 17:30:32 / 19.02.26 |
23.00 | 0.88% |
23.00 09:08 |
22.80 13:09 |
23.00 18.02.26 |
21.10 05.01.26 |
12'417 |
|
Graubündner KB N 17:30:32 / 19.02.26 |
2'080.00 | 0.00% |
2'080.00 09:00 |
2'060.00 11:06 |
2'120.00 13.02.26 |
1'835.00 05.01.26 |
120 |
|
Groupe Minoteries N 17:30:32 / 19.02.26 |
228.00 | -3.39% |
248.00 10.02.26 |
220.00 05.01.26 |
221 | ||
|
Gurit Hldg N 17:30:32 / 19.02.26 |
26.90 | -0.92% |
28.25 13:22 |
26.65 09:00 |
29.95 16.02.26 |
11.360 05.01.26 |
25'675 |
|
Helvetia Baloise N 17:34:26 / 19.02.26 |
193.90 | -0.21% |
195.50 09:01 |
193.10 13:43 |
213.20 06.01.26 |
189.30 13.02.26 |
114'415 |
|
HIAG N 17:30:32 / 19.02.26 |
128.40 | -0.62% |
130.40 16:47 |
127.60 11:45 |
130.80 18.02.26 |
114.00 13.01.26 |
5'429 |
|
Highlight I 17:19:53 / 19.02.26 |
6.200 | -1.59% |
6.300 09:05 |
6.150 09:05 |
7.600 05.01.26 |
6.100 29.01.26 |
204 |
|
Hochdorf N 17:30:32 / 19.02.26 |
2.130 | 1.43% |
2.180 09:00 |
2.085 13:57 |
2.220 27.01.26 |
1.452 08.01.26 |
565 |
|
Holcim N 17:33:39 / 19.02.26 |
73.22 | 0.30% |
73.22 17:30 |
72.20 12:51 |
82.54 03.02.26 |
68.72 13.02.26 |
972'067 |
|
Huber+Suhner N 17:35:18 / 19.02.26 |
181.60 | -0.44% |
182.60 09:00 |
178.80 15:42 |
184.60 18.02.26 |
145.40 26.01.26 |
22'731 |
|
Hypo Lenzburg N 17:30:32 / 19.02.26 |
4'080.00 | 0.00% |
4'080.00 09:27 |
4'080.00 09:27 |
4'100.00 12.01.26 |
3'960.00 21.01.26 |
7 |
|
Idorsia N 17:32:53 / 19.02.26 |
3.865 | -2.64% |
4.010 13:31 |
3.780 15:45 |
4.650 05.01.26 |
3.295 20.01.26 |
837'961 |
|
Implenia N 17:30:32 / 19.02.26 |
77.30 | -3.38% |
79.60 09:00 |
76.60 17:06 |
83.30 08.01.26 |
69.90 05.02.26 |
21'337 |
|
INFICON HLDG N 17:30:32 / 19.02.26 |
119.60 | -2.29% |
121.80 09:05 |
118.60 16:59 |
132.00 28.01.26 |
99.80 05.01.26 |
20'603 |
|
Interroll N 17:30:36 / 19.02.26 |
2'000.00 | -0.50% |
2'000.00 09:13 |
1'970.00 11:06 |
2'375.00 15.01.26 |
1'694.00 29.01.26 |
1'670 |
|
Intershop Hldg N 17:30:32 / 19.02.26 |
173.40 | -0.34% |
175.00 09:00 |
173.00 10:57 |
175.00 19.02.26 |
160.20 13.01.26 |
5'575 |
|
Investis N 17:30:32 / 19.02.26 |
157.00 | 0.32% |
158.00 16:19 |
156.00 10:27 |
158.00 19.02.26 |
143.00 05.01.26 |
4'477 |
|
IVF Hartmann N 17:30:32 / 19.02.26 |
141.00 | -3.09% |
144.00 09:22 |
141.00 10:32 |
150.00 02.02.26 |
141.00 05.01.26 |
299 |
|
Julius Bär N 17:30:32 / 19.02.26 |
65.46 | -0.82% |
66.30 09:12 |
65.02 17:17 |
68.60 03.02.26 |
61.42 02.02.26 |
435'447 |
|
Jungfraubahn N 17:30:32 / 19.02.26 |
302.00 | 0.17% |
305.00 16:48 |
298.00 11:30 |
314.50 09.02.26 |
279.50 13.01.26 |
5'867 |
|
Kardex N 17:30:32 / 19.02.26 |
261.50 | -0.95% |
264.50 09:11 |
260.50 17:07 |
304.50 16.01.26 |
248.00 11.02.26 |
8'282 |