×
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
- 18.08.2026 - 17:12:00
- 20'164.46
- -0.08%
- -16.85
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:03:42 / 18.08.26 |
246.00 | -0.61% | -1.50 | 246.00 | 246.50 | 9'382 | |
|
Kardex N 17:08:55 / 18.08.26 |
245.00 | -3.35% | -8.50 | 244.50 | 245.00 | 4'334 | |
|
Klingelnberg N 17:07:51 / 18.08.26 |
11.500 | -2.54% | -0.30 | 11.400 | 11.550 | 1'182 | |
|
Komax N 17:13:45 / 18.08.26 |
77.10 | -5.75% | -4.70 | 77.00 | 77.20 | 24'064 | |
|
Kudelski I 14:10:02 / 18.08.26 |
1.250 | 0.40% | 0.01 | 1.220 | 1.250 | 1'456 | |
|
Kuros Bio N 17:11:27 / 18.08.26 |
21.82 | 1.96% | 0.42 | 21.82 | 21.86 | 116'052 | |
|
Kühne + Nagel N 17:14:33 / 18.08.26 |
211.00 | -1.31% | -2.80 | 210.90 | 211.10 | 70'748 | |
|
Landis+Gyr N 17:12:50 / 18.08.26 |
48.20 | -1.63% | -0.80 | 48.10 | 48.20 | 51'557 | |
|
Lastminute.com N 15:49:25 / 18.08.26 |
12.150 | -1.62% | -0.20 | 12.150 | 12.350 | 898 | |
|
LEM N 17:12:51 / 18.08.26 |
536.00 | -3.94% | -22.00 | 534.00 | 539.00 | 782 | |
|
Leonteq N 17:12:16 / 18.08.26 |
18.720 | -1.06% | -0.20 | 18.640 | 18.720 | 53'249 | |
|
Lindt N 17:03:41 / 18.08.26 |
95'400.00 | 0.21% | 200.00 | 95'000.00 | 95'400.00 | 62 | |
|
Lindt PS 17:12:40 / 18.08.26 |
9'320.00 | -0.27% | -25.00 | 9'315.00 | 9'325.00 | 1'259 | |
|
LLB N 17:11:52 / 18.08.26 |
109.60 | -1.97% | -2.20 | 109.40 | 109.80 | 16'299 | |
|
Logitech N 17:13:10 / 18.08.26 |
80.76 | -2.18% | -1.80 | 80.74 | 80.78 | 151'810 | |
|
Lonza N 17:14:25 / 18.08.26 |
565.00 | -0.25% | -1.40 | 565.00 | 565.20 | 22'026 | |
|
Luzerner KB N 17:06:51 / 18.08.26 |
109.00 | -0.18% | -0.20 | 109.00 | 109.20 | 11'798 | |
|
MCH N 16:52:11 / 18.08.26 |
5.940 | -0.67% | -0.04 | 5.940 | 5.960 | 9'733 | |
|
Medacta N 17:13:08 / 18.08.26 |
131.40 | 0.77% | 1.00 | 131.20 | 131.60 | 8'793 | |
|
Medartis N 17:12:59 / 18.08.26 |
94.20 | 7.17% | 6.30 | 93.50 | 94.40 | 12'163 | |
|
medmix N 17:13:12 / 18.08.26 |
9.000 | -0.55% | -0.05 | 9.000 | 9.030 | 20'389 | |
|
Meier Tobler N 17:13:20 / 18.08.26 |
33.65 | 0.30% | 0.10 | 33.50 | 33.65 | 3'866 | |
|
Metall Zug N 16:41:20 / 18.08.26 |
824.00 | -0.36% | -3.00 | 826.00 | 827.00 | 271 | |
|
Mikron N 17:08:10 / 18.08.26 |
16.650 | 0.00% | 0.00 | 16.650 | 16.700 | 265 | |
|
Mobilezone N 17:11:29 / 18.08.26 |
13.220 | 2.32% | 0.30 | 13.220 | 13.260 | 50'504 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 17:14:05 / 18.08.26 |
930.20 | 1.90% | 33.53% | -1.08% | -1.38% | 6.80% | 2.56% | 73.32% |
|
Metall Zug N 16:41:20 / 18.08.26 |
824.00 | 1.35% | -26.81% | 4.57% | 11.96% | 17.38% | -15.05% | -42.17% |
|
Logitech N 17:13:10 / 18.08.26 |
80.76 | 1.25% | 10.02% | -4.58% | -4.38% | -7.34% | -0.05% | 41.95% |
|
Kudelski I 14:10:02 / 18.08.26 |
1.250 | 1.22% | -6.04% | 3.31% | 5.49% | 0.81% | -10.71% | -29.66% |
|
Givaudan N 17:14:33 / 18.08.26 |
3'171.00 | 1.21% | -19.72% | -4.37% | -5.77% | 10.68% | -6.04% | 14.86% |
|
Rieter N 17:12:33 / 18.08.26 |
3.075 | 1.10% | -92.99% | 0.33% | 6.40% | -6.96% | -55.24% | -69.94% |
|
Intershop Hldg N 17:13:41 / 18.08.26 |
162.80 | 0.49% | 30.08% | -2.28% | -8.54% | -6.44% | 7.25% | 37.21% |
|
Molecular N 17:03:16 / 18.08.26 |
3.450 | 0.44% | -16.26% | 5.18% | 7.81% | 12.01% | 20.21% | -33.72% |
|
Novavest N 17:08:47 / 18.08.26 |
38.50 | 0.38% | 17.40% | -0.26% | -3.99% | -6.66% | 0.62% | 20.46% |
|
Adecco N 17:14:29 / 18.08.26 |
23.08 | 0.26% | 3.67% | -2.29% | 14.48% | 46.45% | -13.62% | -36.72% |
|
Groupe Minoteries N 08:00:00 / 18.08.26 |
220.00 | 0.00% | -17.39% | -1.72% | -4.20% | -8.80% | -0.87% | -19.72% |
|
SF Urban Immo N 16:55:00 / 18.08.26 |
100.00 | 0.00% | 2.13% | -1.48% | -1.96% | 0.81% | 0.60% | 18.24% |
|
Nestlé N 17:14:20 / 18.08.26 |
79.10 | -0.04% | 5.11% | -1.33% | -6.15% | -0.35% | 7.59% | -23.80% |
|
Thurgauer KB N 16:55:09 / 18.08.26 |
162.00 | -0.31% | 27.95% | 1.25% | -8.99% | -15.40% | 2.86% | 31.58% |
|
Medartis N 17:12:59 / 18.08.26 |
94.20 | -0.34% | 55.30% | 10.82% | 6.56% | 20.46% | 14.04% | 23.11% |
|
Private Equity N 07:30:16 / 18.08.26 |
61.00 | -0.47% | -15.05% | 1.61% | 0.32% | -0.63% | -7.06% | -5.39% |
|
Allreal N 17:11:10 / 18.08.26 |
203.00 | -0.49% | 22.58% | -1.46% | -6.45% | -0.98% | 11.78% | 32.16% |
|
SoftwareOne N 17:13:42 / 18.08.26 |
8.660 | -0.66% | 47.38% | -5.77% | 2.36% | 2.91% | 33.03% | -51.41% |
|
PSP N 17:13:32 / 18.08.26 |
143.20 | -0.84% | 10.40% | -0.62% | -2.65% | -2.39% | 7.75% | 38.16% |
|
Basilea N 17:14:27 / 18.08.26 |
59.30 | -0.91% | 31.08% | 14.04% | 13.17% | 10.63% | 21.27% | 14.11% |
|
Sunrise N 17:14:23 / 18.08.26 |
41.74 | -1.37% | 6.41% | -1.23% | 0.19% | -1.79% | -9.58% | 0.00% |
|
Warteck N 16:00:02 / 18.08.26 |
1'915.00 | -1.54% | 0.26% | 0.26% | -2.54% | -0.26% | -4.25% | 2.67% |
|
Zurich Insurance N 17:14:06 / 18.08.26 |
593.80 | -1.63% | 9.87% | 0.95% | -3.54% | 4.47% | 0.88% | 45.24% |
|
V-Zug N 17:08:24 / 18.08.26 |
41.00 | -2.37% | -16.09% | -1.68% | -2.38% | 2.50% | -14.94% | -38.69% |
|
Georg Fischer N 17:12:45 / 18.08.26 |
51.50 | -2.61% | -23.96% | -2.74% | -3.29% | 18.88% | -22.03% | -7.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:03:42 / 18.08.26 |
246.00 | -0.61% |
250.00 13:20 |
245.50 16:58 |
327.00 05.03.26 |
244.50 13.08.26 |
9'382 |
|
Kardex N 17:08:55 / 18.08.26 |
245.00 | -3.35% |
253.00 09:26 |
244.50 17:08 |
304.50 16.01.26 |
202.00 08.06.26 |
4'334 |
|
Klingelnberg N 17:07:51 / 18.08.26 |
11.500 | -2.54% |
11.750 10:14 |
11.400 12:21 |
13.900 03.06.26 |
9.900 17.07.26 |
1'182 |
|
Komax N 17:13:45 / 18.08.26 |
77.10 | -5.75% |
81.70 09:14 |
77.00 17:13 |
83.50 17.08.26 |
40.30 26.06.26 |
24'064 |
|
Kudelski I 14:10:02 / 18.08.26 |
1.250 | 0.40% |
1.250 09:01 |
1.215 09:01 |
1.370 15.04.26 |
1.110 03.03.26 |
1'456 |
|
Kuros Bio N 17:11:27 / 18.08.26 |
21.82 | 1.96% |
22.32 10:19 |
21.28 09:02 |
30.30 10.03.26 |
17.690 23.06.26 |
116'052 |
|
Kühne + Nagel N 17:14:33 / 18.08.26 |
211.00 | -1.31% |
215.60 09:54 |
210.90 16:20 |
215.60 18.08.26 |
161.65 23.03.26 |
70'748 |
|
Landis+Gyr N 17:12:50 / 18.08.26 |
48.20 | -1.63% |
49.40 09:06 |
48.10 16:10 |
56.70 17.04.26 |
40.75 08.07.26 |
51'557 |
|
Lastminute.com N 15:49:25 / 18.08.26 |
12.150 | -1.62% |
12.350 10:16 |
12.100 09:16 |
16.000 12.02.26 |
10.850 27.03.26 |
898 |
|
LEM N 17:12:51 / 18.08.26 |
536.00 | -3.94% |
559.00 09:01 |
535.00 17:01 |
590.00 12.08.26 |
254.50 17.03.26 |
782 |
|
Leonteq N 17:12:16 / 18.08.26 |
18.720 | -1.06% |
19.100 13:37 |
18.360 09:41 |
19.800 17.08.26 |
10.200 24.02.26 |
53'249 |
|
Lindt N 17:03:41 / 18.08.26 |
95'400.00 | 0.21% |
95'400.00 16:59 |
94'200.00 15:36 |
130'400.00 24.02.26 |
91'900.00 18.06.26 |
62 |
|
Lindt PS 17:12:40 / 18.08.26 |
9'320.00 | -0.27% |
9'360.00 09:39 |
9'190.00 15:39 |
13'010.00 24.02.26 |
8'965.00 18.06.26 |
1'259 |
|
LLB N 17:11:52 / 18.08.26 |
109.60 | -1.97% |
111.00 09:12 |
109.00 17:00 |
116.60 15.07.26 |
83.50 05.01.26 |
16'299 |
|
Logitech N 17:13:10 / 18.08.26 |
80.76 | -2.18% |
82.44 09:18 |
80.54 15:50 |
102.80 02.06.26 |
65.00 28.01.26 |
151'810 |
|
Lonza N 17:14:25 / 18.08.26 |
565.00 | -0.25% |
568.40 15:47 |
563.40 12:49 |
591.00 10.07.26 |
454.60 23.03.26 |
22'026 |
|
Luzerner KB N 17:06:51 / 18.08.26 |
109.00 | -0.18% |
110.40 15:35 |
108.40 09:29 |
115.80 23.07.26 |
91.50 09.01.26 |
11'798 |
|
MCH N 16:52:11 / 18.08.26 |
5.940 | -0.67% |
6.000 15:14 |
5.920 10:32 |
6.260 08.07.26 |
3.490 23.03.26 |
9'733 |
|
Medacta N 17:13:08 / 18.08.26 |
131.40 | 0.77% |
133.00 15:42 |
130.40 09:20 |
177.20 23.01.26 |
128.20 21.07.26 |
8'793 |
|
Medartis N 17:12:59 / 18.08.26 |
94.20 | 7.17% |
95.00 09:22 |
89.90 14:50 |
97.50 23.01.26 |
70.60 24.06.26 |
12'163 |
|
medmix N 17:13:12 / 18.08.26 |
9.000 | -0.55% |
9.070 12:17 |
8.940 09:24 |
12.360 26.01.26 |
7.610 23.07.26 |
20'389 |
|
Meier Tobler N 17:13:20 / 18.08.26 |
33.65 | 0.30% |
33.75 10:01 |
33.05 10:57 |
41.85 11.02.26 |
29.95 29.05.26 |
3'866 |
|
Metall Zug N 16:41:20 / 18.08.26 |
824.00 | -0.36% |
835.00 09:08 |
822.00 16:00 |
868.00 09.01.26 |
680.00 23.03.26 |
271 |
|
Mikron N 17:08:10 / 18.08.26 |
16.650 | 0.00% |
16.700 14:05 |
16.650 09:01 |
21.30 09.01.26 |
15.400 23.03.26 |
265 |
|
Mobilezone N 17:11:29 / 18.08.26 |
13.220 | 2.32% |
13.320 10:37 |
12.920 09:01 |
15.860 17.03.26 |
12.920 17.08.26 |
50'504 |