×
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
- 20.05.2026 - 17:00:00
- 18'977.47
- 0.58%
- 110.03
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 15:54:26 / 20.05.26 |
0.0670 | -1.47% | 0.00 | 0.0670 | 0.0700 | 82'778 | |
|
Geberit N 17:01:57 / 20.05.26 |
500.20 | 1.28% | 6.30 | 500.20 | 500.60 | 39'686 | |
|
Georg Fischer N 17:00:59 / 20.05.26 |
42.92 | 2.73% | 1.14 | 42.88 | 42.94 | 87'729 | |
|
Givaudan N 17:01:17 / 20.05.26 |
2'778.00 | -0.29% | -8.00 | 2'777.00 | 2'779.00 | 6'144 | |
|
Glarner KB N 17:01:44 / 20.05.26 |
23.00 | 0.44% | 0.10 | 23.00 | 23.10 | 9'129 | |
|
Graubündner KB N 16:55:58 / 20.05.26 |
2'150.00 | 1.90% | 40.00 | 2'130.00 | 2'150.00 | 76 | |
|
Groupe Minoteries N 14:02:20 / 20.05.26 |
246.00 | 4.24% | 10.00 | 238.00 | 246.00 | 27 | |
|
Gurit Hldg N 16:59:50 / 20.05.26 |
37.70 | -1.31% | -0.50 | 37.40 | 37.80 | 1'585 | |
|
Helvetia Baloise N 17:01:55 / 20.05.26 |
218.00 | 0.09% | 0.20 | 217.80 | 218.20 | 68'427 | |
|
HIAG N 16:29:14 / 20.05.26 |
135.40 | 1.04% | 1.40 | 135.40 | 136.00 | 1'211 | |
|
Highlight I 16:39:22 / 20.05.26 |
6.300 | 8.62% | 0.50 | 5.800 | 6.300 | 897 | |
|
Holcim N 17:02:00 / 20.05.26 |
71.90 | 1.55% | 1.10 | 71.88 | 71.92 | 348'709 | |
|
HT5 N 16:58:25 / 20.05.26 |
4.360 | -2.24% | -0.10 | 4.360 | 4.390 | 100'132 | |
|
Huber+Suhner N 16:53:59 / 20.05.26 |
259.00 | 0.97% | 2.50 | 259.00 | 259.50 | 14'111 | |
|
Hypo Lenzburg N 16:32:29 / 20.05.26 |
4'140.00 | 0.00% | 0.00 | 4'140.00 | 4'180.00 | 13 | |
|
Idorsia N 17:01:17 / 20.05.26 |
3.966 | -0.15% | -0.01 | 3.964 | 3.972 | 1'411'323 | |
|
Implenia N 17:01:30 / 20.05.26 |
58.90 | -0.34% | -0.20 | 58.80 | 59.00 | 13'073 | |
|
INFICON HLDG N 16:57:18 / 20.05.26 |
160.40 | 4.29% | 6.60 | 160.00 | 160.40 | 28'173 | |
|
Interroll N 16:55:43 / 20.05.26 |
1'566.00 | -0.63% | -10.00 | 1'562.00 | 1'566.00 | 862 | |
|
Intershop Hldg N 17:01:52 / 20.05.26 |
174.00 | 1.75% | 3.00 | 174.00 | 174.60 | 3'849 | |
|
Investis N 16:50:43 / 20.05.26 |
150.50 | 0.67% | 1.00 | 150.00 | 151.00 | 1'974 | |
|
IVF Hartmann N 15:25:51 / 20.05.26 |
131.00 | 0.38% | 0.50 | 131.00 | 132.50 | 283 | |
|
Julius Bär N 17:01:17 / 20.05.26 |
67.92 | 0.95% | 0.64 | 67.90 | 67.94 | 114'809 | |
|
Jungfraubahn N 16:58:58 / 20.05.26 |
259.50 | 2.37% | 6.00 | 259.00 | 260.00 | 2'649 | |
|
Kardex N 16:56:59 / 20.05.26 |
264.00 | 1.93% | 5.00 | 263.50 | 264.50 | 7'291 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intershop Hldg N 17:01:52 / 20.05.26 |
174.00 | 4.01% | 34.65% | 2.35% | 1.75% | 2.35% | 22.54% | 40.16% |
|
Groupe Minoteries N 14:02:20 / 20.05.26 |
246.00 | 3.51% | -14.49% | 2.50% | 3.36% | 6.96% | 1.65% | -22.88% |
|
Investis N 16:50:43 / 20.05.26 |
150.50 | 3.46% | 33.48% | 0.67% | -5.94% | -1.95% | 18.50% | 51.93% |
|
PSP N 17:01:34 / 20.05.26 |
150.40 | 3.14% | 14.82% | 1.90% | -4.20% | -7.45% | 3.30% | 48.37% |
|
Warteck N 16:54:39 / 20.05.26 |
2'000.00 | 3.08% | 4.96% | -0.50% | -2.44% | -2.44% | -3.85% | -1.47% |
|
Perrot Duval I 08:15:04 / 20.05.26 |
45.20 | 2.67% | -23.00% | 2.21% | 1.76% | -12.83% | -25.48% | -44.34% |
|
Hypo Lenzburg N 16:32:29 / 20.05.26 |
4'140.00 | 2.48% | 2.48% | -0.96% | 0.98% | 1.97% | 3.50% | -4.17% |
|
WISeKey N 16:17:09 / 20.05.26 |
13.860 | 2.29% | -30.10% | 9.48% | 10.88% | 27.62% | 22.87% | 23.97% |
|
Sunrise N 17:01:43 / 20.05.26 |
43.22 | 2.03% | 10.07% | 1.36% | -4.59% | -9.62% | 3.50% | 0.00% |
|
Villars N 05:55:00 / 20.05.26 |
590.00 | 1.72% | 0.00% | -1.67% | 1.72% | 1.72% | -5.60% | -14.49% |
|
Cham Swiss Properties N 16:52:09 / 20.05.26 |
24.20 | 1.72% | 11.27% | 0.41% | -7.98% | -6.56% | 6.14% | 31.67% |
|
Nestlé N 17:02:06 / 20.05.26 |
78.94 | 1.47% | 6.70% | 2.68% | 4.50% | -4.78% | -10.76% | -29.80% |
|
Allreal N 17:01:43 / 20.05.26 |
209.50 | 1.47% | 25.00% | 0.72% | -2.78% | -9.89% | 11.20% | 37.09% |
|
Dottikon ES N 16:57:55 / 20.05.26 |
366.00 | 1.29% | 59.73% | -0.27% | 10.74% | 3.68% | 73.46% | 50.53% |
|
Roche I 17:00:50 / 20.05.26 |
335.60 | 1.25% | 25.42% | 2.25% | 3.71% | -10.15% | 19.70% | 7.13% |
|
Adval Tech N 16:58:42 / 20.05.26 |
40.80 | 1.01% | -49.69% | 2.51% | 21.43% | 7.94% | -22.33% | -68.99% |
|
Roche PS 17:02:00 / 20.05.26 |
329.80 | 0.40% | 28.96% | 3.06% | 5.33% | -10.65% | 25.59% | 14.31% |
|
Kühne + Nagel N 17:02:05 / 20.05.26 |
173.05 | 0.26% | -17.37% | -0.77% | -9.87% | -0.80% | -11.42% | -33.81% |
|
Logitech N 17:02:00 / 20.05.26 |
81.98 | 0.05% | 8.72% | 0.96% | 5.94% | 17.96% | 13.29% | 38.08% |
|
CF Tradition I 16:30:59 / 20.05.26 |
292.00 | 0.00% | 55.56% | 0.86% | 3.00% | 9.36% | 23.73% | 144.62% |
|
Aevis Victoria N 17:00:55 / 20.05.26 |
13.500 | -0.37% | -11.04% | 0.75% | 0.00% | -1.10% | 0.00% | -27.72% |
|
Zug Estates N 16:08:52 / 20.05.26 |
2'190.00 | -0.45% | 8.29% | -1.35% | -6.41% | -9.13% | 0.00% | 32.14% |
|
SF Urban Immo N 16:48:58 / 20.05.26 |
99.80 | -0.70% | 1.42% | -0.70% | -1.19% | -6.29% | 4.61% | 17.41% |
|
VZ Holding N 16:51:11 / 20.05.26 |
150.40 | -0.94% | 2.78% | 3.30% | -1.70% | 4.30% | -14.35% | 84.08% |
|
Orior N 16:58:56 / 20.05.26 |
13.500 | -1.18% | -67.38% | 1.81% | 2.74% | 22.95% | -12.90% | -83.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 15:54:26 / 20.05.26 |
0.0670 | -1.47% |
0.0680 09:09 |
0.0670 14:30 |
0.1490 15.01.26 |
0.0630 15.05.26 |
82'778 |
|
Geberit N 17:01:57 / 20.05.26 |
500.20 | 1.28% |
501.80 16:19 |
490.40 10:00 |
659.80 24.02.26 |
490.40 20.05.26 |
39'686 |
|
Georg Fischer N 17:00:59 / 20.05.26 |
42.92 | 2.73% |
43.10 16:19 |
41.40 10:01 |
56.25 10.02.26 |
38.70 23.03.26 |
87'729 |
|
Givaudan N 17:01:17 / 20.05.26 |
2'778.00 | -0.29% |
2'784.00 16:19 |
2'739.00 10:13 |
3'237.00 12.01.26 |
2'566.00 23.03.26 |
6'144 |
|
Glarner KB N 17:01:44 / 20.05.26 |
23.00 | 0.44% |
23.20 11:55 |
22.70 09:45 |
25.90 20.04.26 |
21.10 05.01.26 |
9'129 |
|
Graubündner KB N 16:55:58 / 20.05.26 |
2'150.00 | 1.90% |
2'150.00 16:55 |
2'120.00 10:41 |
2'390.00 30.04.26 |
1'835.00 05.01.26 |
76 |
|
Groupe Minoteries N 14:02:20 / 20.05.26 |
246.00 | 4.24% |
246.00 14:02 |
238.00 09:03 |
250.00 08.05.26 |
220.00 05.01.26 |
27 |
|
Gurit Hldg N 16:59:50 / 20.05.26 |
37.70 | -1.31% |
37.80 12:09 |
36.80 09:27 |
45.90 14.04.26 |
11.360 05.01.26 |
1'585 |
|
Helvetia Baloise N 17:01:55 / 20.05.26 |
218.00 | 0.09% |
218.20 16:41 |
215.00 09:53 |
225.00 21.04.26 |
183.40 09.03.26 |
68'427 |
|
HIAG N 16:29:14 / 20.05.26 |
135.40 | 1.04% |
136.00 16:17 |
133.60 09:21 |
147.40 24.04.26 |
114.00 13.01.26 |
1'211 |
|
Highlight I 16:39:22 / 20.05.26 |
6.300 | 8.62% |
6.300 16:39 |
5.800 12:55 |
7.600 05.01.26 |
3.000 25.03.26 |
897 |
|
Holcim N 17:02:00 / 20.05.26 |
71.90 | 1.55% |
72.06 16:17 |
70.52 10:13 |
82.54 03.02.26 |
60.10 09.03.26 |
348'709 |
|
HT5 N 16:58:25 / 20.05.26 |
4.360 | -2.24% |
4.480 09:01 |
4.350 09:16 |
4.560 19.05.26 |
1.452 08.01.26 |
100'132 |
|
Huber+Suhner N 16:53:59 / 20.05.26 |
259.00 | 0.97% |
264.00 09:21 |
256.00 15:41 |
288.00 18.05.26 |
145.40 26.01.26 |
14'111 |
|
Hypo Lenzburg N 16:32:29 / 20.05.26 |
4'140.00 | 0.00% |
4'180.00 12:48 |
4'140.00 09:16 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
13 |
|
Idorsia N 17:01:17 / 20.05.26 |
3.966 | -0.15% |
3.996 15:47 |
3.800 14:44 |
4.650 05.01.26 |
2.795 16.03.26 |
1'411'323 |
|
Implenia N 17:01:30 / 20.05.26 |
58.90 | -0.34% |
60.00 09:32 |
58.60 17:01 |
83.30 08.01.26 |
58.60 20.05.26 |
13'073 |
|
INFICON HLDG N 16:57:18 / 20.05.26 |
160.40 | 4.29% |
161.00 16:53 |
154.20 09:01 |
161.00 20.05.26 |
93.00 24.03.26 |
28'173 |
|
Interroll N 16:55:43 / 20.05.26 |
1'566.00 | -0.63% |
1'582.00 09:01 |
1'554.00 09:59 |
2'375.00 15.01.26 |
1'420.00 23.03.26 |
862 |
|
Intershop Hldg N 17:01:52 / 20.05.26 |
174.00 | 1.75% |
174.00 14:26 |
170.00 09:59 |
175.20 24.02.26 |
160.20 13.01.26 |
3'849 |
|
Investis N 16:50:43 / 20.05.26 |
150.50 | 0.67% |
150.50 16:38 |
148.50 09:19 |
162.50 15.04.26 |
143.00 05.01.26 |
1'974 |
|
IVF Hartmann N 15:25:51 / 20.05.26 |
131.00 | 0.38% |
131.00 15:25 |
130.00 13:48 |
150.00 02.02.26 |
130.00 19.05.26 |
283 |
|
Julius Bär N 17:01:17 / 20.05.26 |
67.92 | 0.95% |
68.18 16:19 |
66.24 10:18 |
68.70 19.05.26 |
54.30 23.03.26 |
114'809 |
|
Jungfraubahn N 16:58:58 / 20.05.26 |
259.50 | 2.37% |
260.50 16:17 |
252.00 09:26 |
327.00 05.03.26 |
248.00 18.05.26 |
2'649 |
|
Kardex N 16:56:59 / 20.05.26 |
264.00 | 1.93% |
264.50 16:19 |
257.50 09:01 |
304.50 16.01.26 |
230.00 30.03.26 |
7'291 |