×
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 |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:30:32 / 19.02.26 |
10.950 | -1.79% | -0.20 | 10.650 | 11.500 | 135 | |
|
Komax N 17:30:32 / 19.02.26 |
68.60 | -2.97% | -2.10 | 68.00 | 73.00 | 11'491 | |
|
Kudelski I 17:30:32 / 19.02.26 |
1.190 | -1.65% | -0.02 | 1.190 | 1.250 | 2'609 | |
|
Kuros Bio N 17:30:32 / 19.02.26 |
26.52 | 3.84% | 0.98 | 26.18 | 26.78 | 152'767 | |
|
Kühne + Nagel N 17:30:32 / 19.02.26 |
176.30 | 0.66% | 1.15 | 175.20 | 176.90 | 143'831 | |
|
Landis+Gyr N 17:30:32 / 19.02.26 |
54.60 | 0.00% | 0.00 | 53.20 | 55.50 | 50'655 | |
|
Lastminute.com N 17:30:32 / 19.02.26 |
13.950 | -1.76% | -0.25 | 13.800 | 15.200 | 12'714 | |
|
LEM N 17:30:32 / 19.02.26 |
317.50 | -3.05% | -10.00 | 312.00 | 330.00 | 3'244 | |
|
Leonteq N 17:30:32 / 19.02.26 |
11.140 | -1.59% | -0.18 | 0.0000 | 11.460 | 67'353 | |
|
Lindt N 17:30:32 / 19.02.26 |
128'000.00 | 2.73% | 3'400.00 | 124'000.00 | 128'000.00 | 197 | |
|
Lindt PS 17:30:32 / 19.02.26 |
12'780.00 | 2.65% | 330.00 | 0.0000 | 0.0000 | 4'037 | |
|
LLB N 17:30:32 / 19.02.26 |
99.00 | -0.40% | -0.40 | 0.0000 | 99.50 | 13'687 | |
|
Logitech N 17:30:32 / 19.02.26 |
69.52 | 0.61% | 0.42 | 69.80 | 0.0000 | 510'137 | |
|
Lonza N 17:31:08 / 19.02.26 |
538.20 | 0.98% | 5.20 | 532.00 | 540.00 | 187'193 | |
|
Luzerner KB N 17:30:32 / 19.02.26 |
102.00 | 0.00% | 0.00 | 100.80 | 102.60 | 11'843 | |
|
MCH N 17:30:32 / 19.02.26 |
4.450 | -1.55% | -0.07 | 4.350 | 4.600 | 8'679 | |
|
Medacta N 17:30:32 / 19.02.26 |
151.60 | 0.93% | 1.40 | 149.00 | 168.40 | 11'729 | |
|
Medartis N 17:30:32 / 19.02.26 |
94.00 | 0.86% | 0.80 | 93.00 | 95.80 | 9'120 | |
|
medmix N 17:30:32 / 19.02.26 |
11.580 | 1.22% | 0.14 | 11.000 | 12.000 | 50'439 | |
|
Meier Tobler N 17:30:32 / 19.02.26 |
39.40 | -0.88% | -0.35 | 38.00 | 40.00 | 1'073 | |
|
Metall Zug N 17:30:32 / 19.02.26 |
814.00 | 0.49% | 4.00 | 810.00 | 0.0000 | 86 | |
|
Mikron N 17:30:32 / 19.02.26 |
17.480 | -1.35% | -0.24 | 16.800 | 18.440 | 2'248 | |
|
Mobilezone N 17:30:32 / 19.02.26 |
15.260 | -0.52% | -0.08 | 15.100 | 15.380 | 155'322 | |
|
Mobimo N 17:30:32 / 19.02.26 |
388.50 | 1.97% | 7.50 | 384.00 | 390.00 | 15'943 | |
|
Molecular N 17:30:32 / 19.02.26 |
3.940 | 8.84% | 0.32 | 3.940 | 3.940 | 25'584 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 19.02.26 |
19'020.19 | 4.39% | 23.03% | 1.85% | 3.85% | 7.82% | 11.92% | 31.37% |
|
Geberit N 17:30:32 / 19.02.26 |
639.00 | 4.33% | 25.61% | 1.56% | 6.29% | 1.72% | 21.71% | 24.98% |
|
Galenica N 17:30:36 / 19.02.26 |
102.80 | 4.30% | 37.05% | 1.08% | 5.33% | 12.90% | 25.83% | 35.87% |
|
Bucher N 17:30:32 / 19.02.26 |
384.50 | 4.21% | 17.79% | -0.26% | 8.31% | 6.95% | 3.08% | -9.35% |
|
Calida N 17:30:32 / 19.02.26 |
12.140 | 4.20% | -47.84% | 1.17% | -4.26% | 1.34% | -42.94% | -71.92% |
|
Mobimo N 17:30:32 / 19.02.26 |
388.50 | 4.10% | 30.03% | 0.13% | 0.78% | 8.67% | 23.73% | 59.41% |
|
Straumann N 17:30:32 / 19.02.26 |
94.88 | 3.94% | -14.98% | -3.68% | -3.16% | 1.48% | -28.39% | -25.10% |
|
Walliser KB N 17:30:32 / 19.02.26 |
139.00 | 3.73% | 26.36% | -0.36% | 1.83% | 6.92% | 23.56% | 30.52% |
|
Groupe Minoteries N 17:30:32 / 19.02.26 |
228.00 | 3.51% | -14.49% | 0.85% | 0.00% | 9.26% | -9.23% | -16.31% |
|
Romande Energie N 17:30:32 / 19.02.26 |
45.00 | 3.46% | 4.42% | 2.97% | 3.21% | 1.58% | 3.45% | -5.67% |
|
SGS Rg 17:30:32 / 19.02.26 |
93.78 | 3.43% | 3.41% | 1.71% | -0.55% | 3.44% | -2.70% | 6.75% |
|
Dätwyler I 17:30:32 / 19.02.26 |
170.40 | 3.30% | 26.88% | 2.90% | 0.95% | 8.54% | 29.09% | -11.05% |
|
Titlisbahnen N 17:30:33 / 19.02.26 |
56.60 | 3.25% | 52.13% | -5.35% | -6.60% | 13.43% | 32.55% | 23.28% |
|
EPIC Suisse N 17:30:32 / 19.02.26 |
90.00 | 2.99% | 10.62% | -0.66% | 6.38% | 7.66% | 14.80% | 42.22% |
|
BB Biotech N 17:30:32 / 19.02.26 |
46.00 | 2.56% | 30.23% | 1.21% | -6.79% | 4.07% | 22.34% | -19.12% |
|
Kühne + Nagel N 17:30:32 / 19.02.26 |
176.30 | 2.28% | -15.71% | 7.30% | -4.00% | 9.40% | -17.31% | -28.66% |
|
Skan N 17:30:36 / 19.02.26 |
53.80 | 2.08% | -29.27% | 4.67% | -10.33% | 10.70% | -30.67% | -20.27% |
|
VP Bank N 17:30:32 / 19.02.26 |
87.00 | 1.90% | 11.11% | 2.59% | 0.23% | 6.62% | 8.75% | -12.78% |
|
Bystronic N 17:30:32 / 19.02.26 |
272.50 | 1.85% | -11.29% | 1.49% | -3.20% | 7.71% | -9.77% | -62.53% |
|
medmix N 17:30:32 / 19.02.26 |
11.580 | 1.78% | 30.00% | 0.35% | -3.34% | 13.53% | -13.71% | -34.85% |
|
IVF Hartmann N 17:30:32 / 19.02.26 |
141.00 | 1.75% | -3.00% | -4.08% | -5.05% | 2.55% | 1.44% | 25.43% |
|
Stadler Rail N 17:31:12 / 19.02.26 |
20.36 | 1.58% | 3.12% | -4.14% | 3.82% | 1.70% | -2.12% | -44.72% |
|
Asmallworld N 17:32:50 / 19.02.26 |
0.6300 | 1.45% | -48.15% | 0.00% | -6.67% | -6.67% | -51.16% | -68.47% |
|
Hypo Lenzburg N 17:30:32 / 19.02.26 |
4'080.00 | 0.99% | 0.99% | 2.00% | 0.49% | 0.99% | -1.45% | -6.42% |
|
Klingelnberg N 17:30:32 / 19.02.26 |
10.950 | 0.90% | -15.85% | -0.45% | 1.39% | 6.83% | -12.40% | -31.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:30:32 / 19.02.26 |
10.950 | -1.79% |
11.150 14:57 |
10.950 17:30 |
11.450 18.02.26 |
10.500 23.01.26 |
135 |
|
Komax N 17:30:32 / 19.02.26 |
68.60 | -2.97% |
71.20 09:00 |
68.50 17:19 |
76.40 10.02.26 |
56.50 15.01.26 |
11'491 |
|
Kudelski I 17:30:32 / 19.02.26 |
1.190 | -1.65% |
1.220 09:00 |
1.190 10:05 |
1.300 06.01.26 |
1.150 12.01.26 |
2'609 |
|
Kuros Bio N 17:30:32 / 19.02.26 |
26.52 | 3.84% |
27.04 12:39 |
25.50 09:00 |
28.68 22.01.26 |
24.20 11.02.26 |
152'767 |
|
Kühne + Nagel N 17:30:32 / 19.02.26 |
176.30 | 0.66% |
177.60 10:08 |
174.70 15:38 |
191.80 14.01.26 |
162.90 12.02.26 |
143'831 |
|
Landis+Gyr N 17:30:32 / 19.02.26 |
54.60 | 0.00% |
54.90 09:03 |
53.60 11:17 |
55.20 30.01.26 |
48.55 28.01.26 |
50'655 |
|
Lastminute.com N 17:30:32 / 19.02.26 |
13.950 | -1.76% |
14.100 09:00 |
13.800 12:06 |
16.000 12.02.26 |
12.800 05.01.26 |
12'714 |
|
LEM N 17:30:32 / 19.02.26 |
317.50 | -3.05% |
334.00 09:00 |
317.50 17:30 |
344.00 06.02.26 |
272.50 19.01.26 |
3'244 |
|
Leonteq N 17:30:32 / 19.02.26 |
11.140 | -1.59% |
11.460 11:42 |
11.100 09:40 |
15.400 16.01.26 |
11.100 18.02.26 |
67'353 |
|
Lindt N 17:30:32 / 19.02.26 |
128'000.00 | 2.73% |
128'000.00 17:30 |
124'000.00 09:00 |
128'000.00 19.02.26 |
110'800.00 23.01.26 |
197 |
|
Lindt PS 17:30:32 / 19.02.26 |
12'780.00 | 2.65% |
12'780.00 17:30 |
12'370.00 09:00 |
12'780.00 19.02.26 |
10'740.00 23.01.26 |
4'037 |
|
LLB N 17:30:32 / 19.02.26 |
99.00 | -0.40% |
99.50 09:00 |
98.40 09:36 |
99.90 18.02.26 |
83.50 05.01.26 |
13'687 |
|
Logitech N 17:30:32 / 19.02.26 |
69.52 | 0.61% |
69.62 15:44 |
68.72 09:52 |
81.34 05.01.26 |
65.00 28.01.26 |
510'137 |
|
Lonza N 17:31:08 / 19.02.26 |
538.20 | 0.98% |
541.40 09:11 |
532.80 16:33 |
585.60 28.01.26 |
498.00 12.02.26 |
187'193 |
|
Luzerner KB N 17:30:32 / 19.02.26 |
102.00 | 0.00% |
102.40 09:00 |
101.00 15:40 |
102.60 18.02.26 |
91.50 09.01.26 |
11'843 |
|
MCH N 17:30:32 / 19.02.26 |
4.450 | -1.55% |
4.590 09:00 |
4.450 17:30 |
4.800 23.01.26 |
3.500 06.01.26 |
8'679 |
|
Medacta N 17:30:32 / 19.02.26 |
151.60 | 0.93% |
153.40 16:14 |
149.60 11:05 |
177.20 23.01.26 |
145.20 17.02.26 |
11'729 |
|
Medartis N 17:30:32 / 19.02.26 |
94.00 | 0.86% |
94.70 16:18 |
91.30 09:33 |
97.50 23.01.26 |
83.60 05.01.26 |
9'120 |
|
medmix N 17:30:32 / 19.02.26 |
11.580 | 1.22% |
11.640 13:41 |
11.360 09:04 |
12.360 26.01.26 |
11.060 05.01.26 |
50'439 |
|
Meier Tobler N 17:30:32 / 19.02.26 |
39.40 | -0.88% |
40.20 10:57 |
39.40 17:30 |
41.85 11.02.26 |
35.80 02.02.26 |
1'073 |
|
Metall Zug N 17:30:32 / 19.02.26 |
814.00 | 0.49% |
822.00 11:54 |
814.00 10:43 |
868.00 09.01.26 |
780.00 06.02.26 |
86 |
|
Mikron N 17:30:32 / 19.02.26 |
17.480 | -1.35% |
17.640 15:18 |
17.400 09:00 |
21.30 09.01.26 |
16.800 03.02.26 |
2'248 |
|
Mobilezone N 17:30:32 / 19.02.26 |
15.260 | -0.52% |
15.380 09:00 |
15.140 12:11 |
15.400 18.02.26 |
13.200 05.01.26 |
155'322 |
|
Mobimo N 17:30:32 / 19.02.26 |
388.50 | 1.97% |
390.50 15:11 |
380.50 09:16 |
394.00 30.01.26 |
358.00 05.01.26 |
15'943 |
|
Molecular N 17:30:32 / 19.02.26 |
3.940 | 8.84% |
3.940 17:30 |
3.605 13:59 |
3.940 19.02.26 |
3.030 26.01.26 |
25'584 |