×
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 - 17:30:00
- 19'022.71
- 0.82%
- 155.27
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:30:37 / 20.05.26 |
10.450 | 0.48% | 0.05 | 10.400 | 10.500 | 1'076 | |
|
Komax N 17:30:37 / 20.05.26 |
54.10 | 1.12% | 0.60 | 54.00 | 54.10 | 8'558 | |
|
Kudelski I 17:30:37 / 20.05.26 |
1.240 | 2.48% | 0.03 | 1.210 | 1.240 | 3'873 | |
|
Kuros Bio N 17:34:09 / 20.05.26 |
22.20 | 7.66% | 1.58 | 22.18 | 22.20 | 265'903 | |
|
Kühne + Nagel N 17:32:40 / 20.05.26 |
173.25 | 0.90% | 1.55 | 173.20 | 173.35 | 112'063 | |
|
Landis+Gyr N 17:30:37 / 20.05.26 |
48.25 | 0.00% | 0.00 | 48.20 | 48.25 | 79'965 | |
|
Lastminute.com N 13:52:52 / 20.05.26 |
12.650 | 1.61% | 0.20 | 0.0000 | 0.0000 | 2'117 | |
|
LEM N 17:30:37 / 20.05.26 |
332.50 | 6.57% | 20.50 | 332.00 | 332.50 | 2'463 | |
|
Leonteq N 17:30:37 / 20.05.26 |
14.860 | 2.34% | 0.34 | 14.720 | 14.920 | 12'426 | |
|
Lindt N 17:31:24 / 20.05.26 |
95'700.00 | -1.44% | -1'400.00 | 95'700.00 | 96'600.00 | 187 | |
|
Lindt PS 17:32:57 / 20.05.26 |
9'300.00 | -0.64% | -60.00 | 9'295.00 | 9'310.00 | 3'586 | |
|
LLB N 17:30:37 / 20.05.26 |
100.20 | -0.40% | -0.40 | 100.00 | 100.20 | 18'313 | |
|
Logitech N 17:30:48 / 20.05.26 |
81.82 | 0.29% | 0.24 | 81.82 | 81.84 | 514'104 | |
|
Lonza N 17:31:19 / 20.05.26 |
492.50 | 0.92% | 4.50 | 492.40 | 492.60 | 126'949 | |
|
Luzerner KB N 17:30:37 / 20.05.26 |
104.00 | 1.96% | 2.00 | 103.80 | 104.00 | 15'921 | |
|
MCH N 17:30:37 / 20.05.26 |
4.290 | 0.70% | 0.03 | 4.270 | 4.460 | 202 | |
|
Medacta N 17:30:37 / 20.05.26 |
145.60 | 0.55% | 0.80 | 145.40 | 145.60 | 10'331 | |
|
Medartis N 17:30:37 / 20.05.26 |
78.60 | 2.75% | 2.10 | 78.20 | 79.40 | 4'255 | |
|
medmix N 17:30:37 / 20.05.26 |
8.760 | 1.62% | 0.14 | 8.760 | 8.790 | 81'190 | |
|
Meier Tobler N 17:30:37 / 20.05.26 |
32.80 | 1.86% | 0.60 | 32.80 | 33.00 | 5'225 | |
|
Metall Zug N 17:30:37 / 20.05.26 |
700.00 | 0.43% | 3.00 | 697.00 | 700.00 | 133 | |
|
Mikron N 17:30:37 / 20.05.26 |
16.200 | -1.22% | -0.20 | 16.150 | 16.200 | 2'008 | |
|
Mobilezone N 17:30:37 / 20.05.26 |
15.200 | 1.47% | 0.22 | 15.180 | 15.200 | 146'920 | |
|
Mobimo N 17:30:37 / 20.05.26 |
353.00 | 1.58% | 5.50 | 352.50 | 353.00 | 8'883 | |
|
Molecular N 17:30:37 / 20.05.26 |
2.920 | 2.10% | 0.06 | 2.920 | 2.950 | 21'971 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VP Bank N 17:30:37 / 20.05.26 |
84.90 | -1.42% | 7.49% | 1.56% | -4.93% | -1.74% | 1.56% | -11.11% |
|
Kudelski I 17:30:37 / 20.05.26 |
1.240 | -1.63% | -8.68% | 4.20% | -2.36% | 6.44% | 4.20% | -34.06% |
|
Sulzer N 17:30:37 / 20.05.26 |
147.20 | -1.76% | 10.53% | 1.45% | -2.58% | -17.40% | -4.04% | 94.49% |
|
Phoenix Mecano N 17:32:13 / 20.05.26 |
421.00 | -1.79% | 3.06% | -3.66% | -3.00% | -5.39% | -10.04% | 3.79% |
|
Private Equity N 17:30:37 / 20.05.26 |
62.00 | -2.05% | -16.40% | -1.59% | -1.59% | 0.00% | -12.06% | -11.14% |
|
UBS N 17:34:08 / 20.05.26 |
36.90 | -2.19% | 30.36% | 1.88% | 10.02% | 15.31% | 38.05% | 100.94% |
|
BB Biotech N 17:30:37 / 20.05.26 |
44.10 | -2.78% | 23.45% | -3.40% | -3.82% | -6.96% | 48.99% | -1.13% |
|
Belimo N 17:33:25 / 20.05.26 |
764.50 | -3.07% | 26.27% | -3.04% | 6.92% | -5.56% | -4.02% | 74.67% |
|
Basilea N 17:30:37 / 20.05.26 |
53.90 | -3.11% | 28.17% | -2.36% | -1.10% | -1.82% | 19.12% | 13.98% |
|
Fundamenta Real Estate N 17:30:37 / 20.05.26 |
17.250 | -3.13% | 1.26% | 0.88% | -4.70% | -8.24% | -6.18% | 4.37% |
|
Rieter N 17:30:37 / 20.05.26 |
3.185 | -3.14% | -93.29% | -1.55% | -7.01% | -7.95% | -65.92% | -73.15% |
|
SNB N 17:30:37 / 20.05.26 |
3'390.00 | -3.40% | 6.90% | -2.87% | -4.24% | -2.31% | 6.27% | -26.35% |
|
Sonova N 17:33:24 / 20.05.26 |
203.00 | -3.43% | -32.50% | 16.33% | 12.84% | 3.65% | -26.95% | -21.81% |
|
EPIC Suisse N 17:30:37 / 20.05.26 |
83.80 | -3.45% | 3.70% | 1.70% | -4.56% | -6.89% | 2.20% | 32.08% |
|
Cembra N 17:30:37 / 20.05.26 |
97.20 | -3.47% | 16.95% | 4.12% | -6.27% | -1.12% | -5.81% | 41.45% |
|
SGS Rg 17:33:40 / 20.05.26 |
87.98 | -3.87% | -3.90% | 3.90% | 1.99% | -7.10% | 0.94% | 7.99% |
|
Avolta N 17:33:25 / 20.05.26 |
46.10 | -3.99% | 24.55% | 4.68% | -4.16% | -10.14% | 3.46% | 2.44% |
|
Lastminute.com N 13:52:52 / 20.05.26 |
12.650 | -4.23% | -23.34% | 4.12% | 4.12% | -6.30% | -15.38% | -54.97% |
|
Dätwyler I 17:30:37 / 20.05.26 |
161.40 | -4.28% | 17.57% | -2.42% | 5.22% | -2.06% | 34.05% | -35.16% |
|
Carlo Gavazzi N 17:30:37 / 20.05.26 |
153.00 | -4.32% | -15.53% | 0.33% | -3.16% | -0.65% | -27.91% | -56.09% |
|
Galderma Group N 17:34:26 / 20.05.26 |
159.55 | -4.41% | 53.96% | 0.76% | 5.84% | 9.51% | 53.56% | 0.00% |
|
Zurich Insurance N 17:33:24 / 20.05.26 |
573.40 | -4.92% | 6.20% | 1.85% | 4.48% | -0.45% | -2.15% | 33.66% |
|
Mobimo N 17:30:37 / 20.05.26 |
353.00 | -5.05% | 18.60% | 1.88% | -7.83% | -10.41% | 9.12% | 45.09% |
|
Swiss Re N 17:32:57 / 20.05.26 |
125.75 | -5.76% | -4.57% | 5.27% | -3.82% | -4.08% | -14.40% | 36.50% |
|
Klingelnberg N 17:30:37 / 20.05.26 |
10.450 | -5.88% | -21.51% | 0.48% | -2.79% | -5.86% | -18.99% | -44.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:30:37 / 20.05.26 |
10.450 | 0.48% |
10.500 10:31 |
10.400 13:45 |
11.600 03.03.26 |
10.000 11.05.26 |
1'076 |
|
Komax N 17:30:37 / 20.05.26 |
54.10 | 1.12% |
55.00 17:16 |
52.60 09:01 |
76.40 10.02.26 |
43.20 19.03.26 |
8'558 |
|
Kudelski I 17:30:37 / 20.05.26 |
1.240 | 2.48% |
1.240 17:30 |
1.180 09:20 |
1.370 15.04.26 |
1.110 03.03.26 |
3'873 |
|
Kuros Bio N 17:34:09 / 20.05.26 |
22.20 | 7.66% |
22.68 16:33 |
20.40 09:02 |
30.30 10.03.26 |
18.700 13.05.26 |
265'903 |
|
Kühne + Nagel N 17:32:40 / 20.05.26 |
173.25 | 0.90% |
174.25 17:15 |
170.40 09:01 |
200.70 24.04.26 |
161.65 23.03.26 |
112'063 |
|
Landis+Gyr N 17:30:37 / 20.05.26 |
48.25 | 0.00% |
48.75 17:16 |
47.50 10:01 |
56.70 17.04.26 |
43.50 08.05.26 |
79'965 |
|
Lastminute.com N 13:52:52 / 20.05.26 |
12.650 | 1.61% |
12.650 13:52 |
12.000 09:16 |
16.000 12.02.26 |
10.850 27.03.26 |
2'117 |
|
LEM N 17:30:37 / 20.05.26 |
332.50 | 6.57% |
334.00 17:15 |
309.00 09:22 |
344.00 06.02.26 |
254.50 17.03.26 |
2'463 |
|
Leonteq N 17:30:37 / 20.05.26 |
14.860 | 2.34% |
14.960 17:16 |
14.460 15:11 |
16.700 01.04.26 |
10.200 24.02.26 |
12'426 |
|
Lindt N 17:31:24 / 20.05.26 |
95'700.00 | -1.44% |
97'200.00 12:23 |
95'700.00 17:30 |
130'400.00 24.02.26 |
94'000.00 12.05.26 |
187 |
|
Lindt PS 17:32:57 / 20.05.26 |
9'300.00 | -0.64% |
9'380.00 13:57 |
9'235.00 09:02 |
13'010.00 24.02.26 |
8'990.00 12.05.26 |
3'586 |
|
LLB N 17:30:37 / 20.05.26 |
100.20 | -0.40% |
100.40 14:02 |
98.70 09:56 |
102.60 08.04.26 |
83.50 05.01.26 |
18'313 |
|
Logitech N 17:30:48 / 20.05.26 |
81.82 | 0.29% |
82.82 15:00 |
81.22 09:01 |
86.28 11.05.26 |
65.00 28.01.26 |
514'104 |
|
Lonza N 17:31:19 / 20.05.26 |
492.50 | 0.92% |
496.20 17:15 |
483.70 09:01 |
585.60 28.01.26 |
454.60 23.03.26 |
126'949 |
|
Luzerner KB N 17:30:37 / 20.05.26 |
104.00 | 1.96% |
104.00 17:16 |
101.40 10:05 |
109.00 10.04.26 |
91.50 09.01.26 |
15'921 |
|
MCH N 17:30:37 / 20.05.26 |
4.290 | 0.70% |
4.290 17:30 |
4.260 13:43 |
4.800 23.01.26 |
3.490 23.03.26 |
202 |
|
Medacta N 17:30:37 / 20.05.26 |
145.60 | 0.55% |
147.20 17:16 |
142.80 09:01 |
177.20 23.01.26 |
132.40 12.05.26 |
10'331 |
|
Medartis N 17:30:37 / 20.05.26 |
78.60 | 2.75% |
79.00 17:16 |
77.20 16:12 |
97.50 23.01.26 |
72.00 30.04.26 |
4'255 |
|
medmix N 17:30:37 / 20.05.26 |
8.760 | 1.62% |
8.920 17:16 |
8.620 09:42 |
12.360 26.01.26 |
8.100 29.04.26 |
81'190 |
|
Meier Tobler N 17:30:37 / 20.05.26 |
32.80 | 1.86% |
32.95 17:15 |
32.20 09:01 |
41.85 11.02.26 |
31.70 11.05.26 |
5'225 |
|
Metall Zug N 17:30:37 / 20.05.26 |
700.00 | 0.43% |
700.00 10:01 |
697.00 09:01 |
868.00 09.01.26 |
680.00 23.03.26 |
133 |
|
Mikron N 17:30:37 / 20.05.26 |
16.200 | -1.22% |
16.650 17:05 |
16.200 13:32 |
21.30 09.01.26 |
15.400 23.03.26 |
2'008 |
|
Mobilezone N 17:30:37 / 20.05.26 |
15.200 | 1.47% |
15.260 17:16 |
14.900 11:27 |
15.860 17.03.26 |
13.200 05.01.26 |
146'920 |
|
Mobimo N 17:30:37 / 20.05.26 |
353.00 | 1.58% |
353.50 17:18 |
347.00 09:11 |
406.00 05.03.26 |
341.50 18.05.26 |
8'883 |
|
Molecular N 17:30:37 / 20.05.26 |
2.920 | 2.10% |
2.950 16:55 |
2.840 09:51 |
3.960 03.03.26 |
2.660 13.05.26 |
21'971 |