×
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 - 17:27:00
- 19'016.35
- -0.10%
- -19.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:10:27 / 19.02.26 |
0.1355 | 0.00% | 0.00 | 0.1360 | 0.0000 | 195'594 | |
|
Geberit N 17:19:57 / 19.02.26 |
639.00 | -1.14% | -7.40 | 0.0000 | 0.0000 | 18'031 | |
|
Georg Fischer N 17:19:55 / 19.02.26 |
53.25 | -1.30% | -0.70 | 0.0000 | 0.0000 | 58'602 | |
|
Givaudan N 17:19:50 / 19.02.26 |
2'986.00 | -0.50% | -15.00 | 0.0000 | 0.0000 | 8'666 | |
|
Glarner KB N 17:17:48 / 19.02.26 |
23.00 | 0.88% | 0.20 | 0.0000 | 0.0000 | 11'954 | |
|
Graubündner KB N 14:23:34 / 19.02.26 |
2'060.00 | -0.96% | -20.00 | 0.0000 | 0.0000 | 26 | |
|
Groupe Minoteries N 08:46:51 / 19.02.26 |
228.00 | -3.39% | -8.00 | 228.00 | 238.00 | ||
|
Gurit Hldg N 17:19:47 / 19.02.26 |
26.75 | -1.47% | -0.40 | 0.0000 | 0.0000 | 21'140 | |
|
Helvetia Baloise N 17:19:50 / 19.02.26 |
193.70 | -0.31% | -0.60 | 0.0000 | 0.0000 | 57'949 | |
|
HIAG N 17:19:46 / 19.02.26 |
129.60 | 0.31% | 0.40 | 0.0000 | 0.0000 | 1'389 | |
|
Highlight I 17:19:53 / 19.02.26 |
6.200 | -1.59% | -0.10 | 6.200 | 0.0000 | 204 | |
|
Hochdorf N 13:57:42 / 19.02.26 |
2.085 | -0.71% | -0.02 | 0.0000 | 0.0000 | 307 | |
|
Holcim N 17:19:45 / 19.02.26 |
72.88 | -0.16% | -0.12 | 0.0000 | 0.0000 | 483'764 | |
|
Huber+Suhner N 17:19:46 / 19.02.26 |
181.40 | -0.55% | -1.00 | 0.0000 | 0.0000 | 10'924 | |
|
Hypo Lenzburg N 09:27:24 / 19.02.26 |
4'080.00 | 0.00% | 0.00 | 4'280.00 | 4'080.00 | 1 | |
|
Idorsia N 17:19:11 / 19.02.26 |
3.830 | -3.53% | -0.14 | 0.0000 | 0.0000 | 728'784 | |
|
Implenia N 17:19:46 / 19.02.26 |
76.70 | -4.13% | -3.30 | 0.0000 | 0.0000 | 15'575 | |
|
INFICON HLDG N 17:19:46 / 19.02.26 |
119.00 | -2.78% | -3.40 | 0.0000 | 0.0000 | 11'629 | |
|
Interroll N 17:19:46 / 19.02.26 |
1'992.00 | -0.90% | -18.00 | 0.0000 | 0.0000 | 946 | |
|
Intershop Hldg N 17:19:47 / 19.02.26 |
173.40 | -0.34% | -0.60 | 182.60 | 0.0000 | 2'940 | |
|
Investis N 17:19:47 / 19.02.26 |
156.50 | 0.00% | 0.00 | 0.0000 | 0.0000 | 3'293 | |
|
IVF Hartmann N 10:35:42 / 19.02.26 |
141.00 | -3.09% | -4.50 | 141.00 | 0.0000 | 298 | |
|
Julius Bär N 17:19:46 / 19.02.26 |
65.14 | -1.30% | -0.86 | 0.0000 | 0.0000 | 124'939 | |
|
Jungfraubahn N 17:19:46 / 19.02.26 |
301.50 | 0.00% | 0.00 | 0.0000 | 0.0000 | 3'499 | |
|
Kardex N 17:19:39 / 19.02.26 |
262.00 | -0.76% | -2.00 | 0.0000 | 0.0000 | 4'313 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:18:28 / 19.02.26 |
18.800 | 7.98% | 12.88% | -0.79% | 5.03% | 8.36% | 11.99% | 17.79% |
|
Lindt PS 17:19:40 / 19.02.26 |
12'720.00 | 7.42% | 23.63% | 5.12% | 15.11% | 7.34% | 17.78% | 20.41% |
|
Burckhardt N 17:19:55 / 19.02.26 |
579.00 | 7.31% | -9.41% | 4.32% | 4.70% | 8.22% | -12.93% | -0.17% |
|
Cham Swiss Properties N 16:56:28 / 19.02.26 |
24.80 | 7.30% | 17.37% | 0.00% | -1.20% | 5.98% | 18.10% | 28.21% |
|
BVZ N 16:58:38 / 19.02.26 |
1'360.00 | 7.20% | 49.72% | 0.00% | 3.03% | 24.77% | 44.68% | 74.03% |
|
Lindt N 17:18:07 / 19.02.26 |
127'400.00 | 7.04% | 24.60% | 2.74% | 12.15% | 6.70% | 21.56% | 19.58% |
|
Molecular N 17:18:41 / 19.02.26 |
3.860 | 6.94% | -10.84% | 9.19% | 23.52% | 22.93% | -12.07% | -37.48% |
|
EvoNext Hldgs N 17:19:53 / 19.02.26 |
0.9200 | 6.67% | -4.00% | 2.91% | 15.58% | 8.24% | -26.69% | -95.91% |
|
SIG Group N 17:19:57 / 19.02.26 |
12.160 | 6.44% | -32.49% | -2.64% | 2.70% | 24.78% | -41.09% | -45.63% |
|
Schweiter Techn N 17:19:46 / 19.02.26 |
262.50 | 6.32% | -34.87% | -2.60% | 3.96% | 2.74% | -43.91% | -65.60% |
|
Forbo N 17:19:47 / 19.02.26 |
923.00 | 6.29% | 23.05% | -2.33% | -3.55% | 27.13% | -0.54% | -24.72% |
|
Landis+Gyr N 17:19:46 / 19.02.26 |
54.20 | 6.23% | -5.04% | 3.63% | 4.84% | 4.84% | 7.97% | -21.94% |
|
Intershop Hldg N 17:19:47 / 19.02.26 |
173.40 | 5.84% | 37.01% | 2.73% | 2.73% | 8.51% | 29.40% | 45.00% |
|
Plazza N 16:30:01 / 19.02.26 |
436.00 | 5.78% | 29.50% | -0.91% | 0.93% | 8.46% | 24.22% | 40.26% |
|
Julius Bär N 17:19:46 / 19.02.26 |
65.14 | 5.77% | 12.51% | 2.68% | -3.32% | 12.12% | 10.86% | 7.39% |
|
Medartis N 17:17:15 / 19.02.26 |
93.90 | 5.67% | 64.66% | 7.44% | -0.84% | 12.86% | 28.28% | 29.81% |
|
SF Urban Immo N 16:12:40 / 19.02.26 |
106.50 | 5.47% | 7.72% | 1.43% | 0.00% | 8.23% | 9.12% | 15.85% |
|
Jungfraubahn N 17:19:46 / 19.02.26 |
301.50 | 5.42% | 73.28% | 1.86% | -0.17% | 16.63% | 62.62% | 137.03% |
|
Tecan N 17:19:47 / 19.02.26 |
134.30 | 5.37% | -33.17% | 5.83% | -6.02% | -3.38% | -34.87% | -65.42% |
|
ARYZTA N 17:19:46 / 19.02.26 |
54.45 | 5.33% | -14.35% | -1.09% | -2.07% | 8.57% | -25.66% | 6.47% |
|
Züblin N 05:55:01 / 19.02.26 |
45.80 | 4.78% | 46.95% | 3.88% | 5.70% | 3.43% | 44.31% | 78.52% |
|
Flughafen Zürich N 17:19:52 / 19.02.26 |
261.40 | 4.77% | 21.23% | 5.49% | 5.15% | 8.83% | 19.03% | 57.96% |
|
Novavest N 16:50:56 / 19.02.26 |
42.40 | 4.76% | 22.52% | 2.17% | 4.95% | 6.27% | 19.55% | 7.89% |
|
PolyPeptide N 17:19:48 / 19.02.26 |
27.05 | 4.60% | -3.87% | 5.25% | -8.61% | 7.13% | 18.38% | 7.57% |
|
Implenia N 17:19:46 / 19.02.26 |
76.70 | 4.58% | 160.59% | 1.46% | 2.54% | 14.82% | 103.72% | 83.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:10:27 / 19.02.26 |
0.1355 | 0.00% |
0.1400 09:09 |
0.1350 11:11 |
0.1490 15.01.26 |
0.1210 22.01.26 |
195'594 |
|
Geberit N 17:19:57 / 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 |
18'031 |
|
Georg Fischer N 17:19:55 / 19.02.26 |
53.25 | -1.30% |
54.25 09:02 |
53.15 17:07 |
56.25 10.02.26 |
50.05 21.01.26 |
58'602 |
|
Givaudan N 17:19:50 / 19.02.26 |
2'986.00 | -0.50% |
3'028.00 09:05 |
2'977.00 17:09 |
3'237.00 12.01.26 |
2'895.00 29.01.26 |
8'666 |
|
Glarner KB N 17:17:48 / 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 |
11'954 |
|
Graubündner KB N 14:23:34 / 19.02.26 |
2'060.00 | -0.96% |
2'080.00 09:00 |
2'060.00 11:06 |
2'120.00 13.02.26 |
1'835.00 05.01.26 |
26 |
|
Groupe Minoteries N 08:46:51 / 19.02.26 |
228.00 | -3.39% |
248.00 10.02.26 |
220.00 05.01.26 |
221 | ||
|
Gurit Hldg N 17:19:47 / 19.02.26 |
26.75 | -1.47% |
28.25 13:22 |
26.65 09:00 |
29.95 16.02.26 |
11.360 05.01.26 |
21'140 |
|
Helvetia Baloise N 17:19:50 / 19.02.26 |
193.70 | -0.31% |
195.50 09:01 |
193.10 13:43 |
213.20 06.01.26 |
189.30 13.02.26 |
57'949 |
|
HIAG N 17:19:46 / 19.02.26 |
129.60 | 0.31% |
130.40 16:47 |
127.60 11:45 |
130.80 18.02.26 |
114.00 13.01.26 |
1'389 |
|
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 13:57:42 / 19.02.26 |
2.085 | -0.71% |
2.180 09:00 |
2.085 13:57 |
2.220 27.01.26 |
1.452 08.01.26 |
307 |
|
Holcim N 17:19:45 / 19.02.26 |
72.88 | -0.16% |
73.12 16:03 |
72.20 12:51 |
82.54 03.02.26 |
68.72 13.02.26 |
483'764 |
|
Huber+Suhner N 17:19:46 / 19.02.26 |
181.40 | -0.55% |
182.60 09:00 |
178.80 15:42 |
184.60 18.02.26 |
145.40 26.01.26 |
10'924 |
|
Hypo Lenzburg N 09:27:24 / 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 |
1 |
|
Idorsia N 17:19:11 / 19.02.26 |
3.830 | -3.53% |
4.010 13:31 |
3.780 15:45 |
4.650 05.01.26 |
3.295 20.01.26 |
728'784 |
|
Implenia N 17:19:46 / 19.02.26 |
76.70 | -4.13% |
79.60 09:00 |
76.60 17:06 |
83.30 08.01.26 |
69.90 05.02.26 |
15'575 |
|
INFICON HLDG N 17:19:46 / 19.02.26 |
119.00 | -2.78% |
121.80 09:05 |
118.60 16:59 |
132.00 28.01.26 |
99.80 05.01.26 |
11'629 |
|
Interroll N 17:19:46 / 19.02.26 |
1'992.00 | -0.90% |
2'000.00 09:13 |
1'970.00 11:06 |
2'375.00 15.01.26 |
1'694.00 29.01.26 |
946 |
|
Intershop Hldg N 17:19:47 / 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 |
2'940 |
|
Investis N 17:19:47 / 19.02.26 |
156.50 | 0.00% |
158.00 16:19 |
156.00 10:27 |
158.00 19.02.26 |
143.00 05.01.26 |
3'293 |
|
IVF Hartmann N 10:35:42 / 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 |
298 |
|
Julius Bär N 17:19:46 / 19.02.26 |
65.14 | -1.30% |
66.30 09:12 |
65.02 17:17 |
68.60 03.02.26 |
61.42 02.02.26 |
124'939 |
|
Jungfraubahn N 17:19:46 / 19.02.26 |
301.50 | 0.00% |
305.00 16:48 |
298.00 11:30 |
314.50 09.02.26 |
279.50 13.01.26 |
3'499 |
|
Kardex N 17:19:39 / 19.02.26 |
262.00 | -0.76% |
264.50 09:11 |
260.50 17:07 |
304.50 16.01.26 |
248.00 11.02.26 |
4'313 |