×
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 - 17:09:00
- 18'979.96
- 0.60%
- 112.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 17:00:08 / 20.05.26 |
253.00 | 0.60% | 1.50 | 252.50 | 253.50 | 10'432 | |
|
Schindler PS 17:05:59 / 20.05.26 |
262.20 | 0.08% | 0.20 | 262.00 | 262.20 | 60'907 | |
|
Schlatter N 17:02:36 / 20.05.26 |
18.600 | -1.59% | -0.30 | 18.500 | 18.700 | 256 | |
|
Schweiter Techn N 16:58:57 / 20.05.26 |
273.50 | 0.55% | 1.50 | 273.50 | 275.00 | 3'119 | |
|
Sensirion N 17:08:12 / 20.05.26 |
79.70 | 4.05% | 3.10 | 79.60 | 79.80 | 22'323 | |
|
SF Urban Immo N 16:48:58 / 20.05.26 |
99.80 | 0.00% | 0.00 | 99.60 | 100.00 | 2'898 | |
|
SFS N 17:00:03 / 20.05.26 |
125.40 | 2.62% | 3.20 | 125.40 | 125.60 | 10'574 | |
|
SGS Rg 17:08:28 / 20.05.26 |
87.84 | 0.57% | 0.50 | 87.80 | 87.82 | 67'320 | |
|
SHL Telemedicine N 15:48:58 / 20.05.26 |
0.9700 | 0.41% | 0.00 | 0.9140 | 0.9700 | 3'023 | |
|
Siegfried Hldg N 17:06:58 / 20.05.26 |
81.40 | 1.06% | 0.85 | 81.35 | 81.50 | 15'252 | |
|
SIG Group N 17:07:20 / 20.05.26 |
11.840 | 0.08% | 0.01 | 11.840 | 11.860 | 152'701 | |
|
Sika N 17:09:01 / 20.05.26 |
140.25 | 0.18% | 0.25 | 140.20 | 140.25 | 183'094 | |
|
SMGH N 17:04:15 / 20.05.26 |
29.15 | -4.43% | -1.35 | 29.05 | 29.25 | 32'698 | |
|
SNB N 16:47:40 / 20.05.26 |
3'410.00 | 0.00% | 0.00 | 3'400.00 | 3'440.00 | 23 | |
|
SoftwareOne N 17:07:46 / 20.05.26 |
8.425 | 2.25% | 0.19 | 8.420 | 8.440 | 226'825 | |
|
Sonova N 17:09:02 / 20.05.26 |
201.60 | 0.80% | 1.60 | 201.40 | 201.60 | 48'086 | |
|
SPI 17:09:00 / 20.05.26 |
18'979.96 | 0.60% | 112.52 | ||||
|
St.Galler KB N 17:04:49 / 20.05.26 |
616.00 | 1.99% | 12.00 | 615.00 | 617.00 | 1'695 | |
|
Stadler Rail N 17:00:12 / 20.05.26 |
21.92 | 0.09% | 0.02 | 21.90 | 21.94 | 45'338 | |
|
Straumann N 17:09:02 / 20.05.26 |
87.86 | 1.78% | 1.54 | 87.82 | 87.90 | 94'071 | |
|
Sulzer N 17:02:50 / 20.05.26 |
148.00 | 2.21% | 3.20 | 147.80 | 148.00 | 11'490 | |
|
Swiss Life N 17:08:53 / 20.05.26 |
849.60 | -0.19% | -1.60 | 849.40 | 849.80 | 39'854 | |
|
Swiss Prime Site N 17:06:41 / 20.05.26 |
132.90 | 1.68% | 2.20 | 132.80 | 133.00 | 22'067 | |
|
Swiss Re N 17:07:43 / 20.05.26 |
125.75 | 0.44% | 0.55 | 125.75 | 125.80 | 355'207 | |
|
Swisscom N 17:07:59 / 20.05.26 |
686.50 | 0.29% | 2.00 | 686.50 | 687.00 | 36'006 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BKW N 17:08:13 / 20.05.26 |
147.90 | -11.22% | -0.47% | -0.87% | -7.39% | -0.87% | -12.43% | -9.23% |
|
Jungfraubahn N 17:08:34 / 20.05.26 |
259.00 | -11.36% | 45.69% | 1.77% | -7.50% | -16.59% | 32.68% | 65.47% |
|
Givaudan N 17:08:30 / 20.05.26 |
2'782.00 | -11.44% | -29.75% | 3.69% | -1.28% | -8.64% | -32.29% | -8.72% |
|
Amrize N 17:08:50 / 20.05.26 |
38.80 | -11.77% | 0.00% | -3.00% | -12.40% | -21.77% | 0.00% | 0.00% |
|
Schindler PS 17:05:59 / 20.05.26 |
262.20 | -12.43% | 4.63% | -0.15% | -2.60% | -10.33% | -14.09% | 31.43% |
|
Skan N 17:05:59 / 20.05.26 |
46.55 | -13.16% | -39.83% | 0.43% | -2.51% | -8.37% | -36.67% | -44.69% |
|
Medartis N 17:08:54 / 20.05.26 |
78.10 | -13.27% | 35.16% | 1.83% | -1.26% | -15.11% | 0.77% | 6.25% |
|
Sika N 17:09:01 / 20.05.26 |
140.25 | -13.90% | -35.13% | -0.50% | -5.56% | -12.62% | -36.31% | -45.57% |
|
APG SGA N 16:59:07 / 20.05.26 |
183.50 | -14.05% | -9.52% | 2.51% | -5.41% | -13.44% | -23.86% | -3.48% |
|
Galenica N 17:07:24 / 20.05.26 |
84.15 | -14.12% | 12.84% | 2.68% | -4.70% | -11.47% | -4.92% | 10.10% |
|
Flughafen Zürich N 17:07:53 / 20.05.26 |
222.80 | -14.14% | -0.64% | 3.24% | -3.05% | -14.83% | -2.28% | 25.99% |
|
Xlife Sciences N 15:15:49 / 20.05.26 |
20.40 | -14.57% | -16.93% | 1.49% | -1.45% | -3.77% | 1.49% | -39.71% |
|
Metall Zug N 16:55:57 / 20.05.26 |
700.00 | -14.58% | -38.32% | -0.28% | -4.11% | -12.06% | -34.27% | -61.17% |
|
Bucher N 17:08:25 / 20.05.26 |
315.50 | -15.33% | -4.29% | 0.48% | -5.54% | -17.30% | -20.03% | -21.17% |
|
Molecular N 16:56:15 / 20.05.26 |
2.950 | -15.51% | -29.56% | -1.99% | -13.99% | -21.12% | -10.61% | -52.88% |
|
CPH N 17:02:25 / 20.05.26 |
58.20 | -15.61% | -20.44% | -1.02% | -4.59% | -11.82% | -14.16% | -9.73% |
|
SMGH N 17:04:15 / 20.05.26 |
29.15 | -16.09% | 0.00% | -1.69% | 0.52% | -0.51% | 0.00% | 0.00% |
|
Addex N 14:39:41 / 20.05.26 |
0.0464 | -16.25% | -18.88% | -3.33% | 1.31% | -7.20% | -18.60% | -64.31% |
|
Alcon N 17:08:01 / 20.05.26 |
53.06 | -16.53% | -31.31% | 6.95% | -12.15% | -20.88% | -27.45% | -28.06% |
|
Komax N 17:02:03 / 20.05.26 |
54.10 | -16.54% | -53.48% | -2.52% | -4.42% | -20.91% | -49.44% | -78.43% |
|
Lindt N 16:53:02 / 20.05.26 |
96'700.00 | -16.58% | -2.90% | 0.83% | -4.45% | -24.45% | -22.52% | -11.89% |
|
Forbo N 16:58:11 / 20.05.26 |
723.00 | -17.85% | -4.90% | -0.96% | 0.00% | -20.11% | -10.85% | -48.05% |
|
Feintool N 15:32:37 / 20.05.26 |
9.320 | -18.06% | -32.12% | -2.71% | -1.89% | -4.90% | -21.68% | -62.42% |
|
SHL Telemedicine N 15:48:58 / 20.05.26 |
0.9700 | -18.14% | -62.85% | 0.00% | -7.62% | -8.49% | -52.65% | -90.44% |
|
Swissquote N 17:08:23 / 20.05.26 |
406.20 | -18.23% | 14.43% | 5.12% | -2.45% | -0.93% | -12.38% | 111.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 17:00:08 / 20.05.26 |
253.00 | 0.60% |
254.50 09:01 |
249.00 09:43 |
299.00 05.02.26 |
244.50 26.03.26 |
10'432 |
|
Schindler PS 17:05:59 / 20.05.26 |
262.20 | 0.08% |
263.00 16:20 |
258.80 09:57 |
314.20 05.02.26 |
253.60 18.05.26 |
60'907 |
|
Schlatter N 17:02:36 / 20.05.26 |
18.600 | -1.59% |
18.600 16:39 |
18.400 16:40 |
21.40 15.01.26 |
17.500 22.04.26 |
256 |
|
Schweiter Techn N 16:58:57 / 20.05.26 |
273.50 | 0.55% |
276.50 09:46 |
271.00 16:14 |
295.00 26.03.26 |
234.50 14.01.26 |
3'119 |
|
Sensirion N 17:08:12 / 20.05.26 |
79.70 | 4.05% |
80.30 16:41 |
77.20 10:00 |
81.60 19.05.26 |
49.50 09.03.26 |
22'323 |
|
SF Urban Immo N 16:48:58 / 20.05.26 |
99.80 | 0.00% |
100.00 09:01 |
99.60 15:34 |
110.00 18.03.26 |
99.00 06.01.26 |
2'898 |
|
SFS N 17:00:03 / 20.05.26 |
125.40 | 2.62% |
126.00 16:21 |
121.60 10:00 |
128.20 12.02.26 |
107.60 20.01.26 |
10'574 |
|
SGS Rg 17:08:28 / 20.05.26 |
87.84 | 0.57% |
88.00 16:19 |
86.16 09:57 |
97.48 27.02.26 |
81.36 02.04.26 |
67'320 |
|
SHL Telemedicine N 15:48:58 / 20.05.26 |
0.9700 | 0.41% |
0.9700 10:34 |
0.9240 10:17 |
1.200 05.01.26 |
0.9000 12.05.26 |
3'023 |
|
Siegfried Hldg N 17:06:58 / 20.05.26 |
81.40 | 1.06% |
81.60 16:18 |
79.85 09:01 |
101.08 28.01.26 |
69.94 23.03.26 |
15'252 |
|
SIG Group N 17:07:20 / 20.05.26 |
11.840 | 0.08% |
11.910 16:19 |
11.640 10:10 |
13.420 07.05.26 |
10.510 23.03.26 |
152'701 |
|
Sika N 17:09:01 / 20.05.26 |
140.25 | 0.18% |
141.25 16:19 |
137.80 10:00 |
166.65 12.01.26 |
120.35 23.03.26 |
183'094 |
|
SMGH N 17:04:15 / 20.05.26 |
29.15 | -4.43% |
30.30 09:01 |
28.40 16:12 |
44.05 06.01.26 |
25.20 24.03.26 |
32'698 |
|
SNB N 16:47:40 / 20.05.26 |
3'410.00 | 0.00% |
3'460.00 10:42 |
3'400.00 09:01 |
3'900.00 20.01.26 |
3'180.00 20.03.26 |
23 |
|
SoftwareOne N 17:07:46 / 20.05.26 |
8.425 | 2.25% |
8.480 16:40 |
8.130 11:28 |
9.085 05.01.26 |
5.830 13.04.26 |
226'825 |
|
Sonova N 17:09:02 / 20.05.26 |
201.60 | 0.80% |
201.60 09:09 |
197.00 16:12 |
226.20 22.01.26 |
163.00 23.03.26 |
48'086 |
|
SPI 17:09:00 / 20.05.26 |
18'979.96 | 0.60% |
18'988.80 17:03 |
18'741.07 10:03 |
19'309.93 27.02.26 |
16'847.58 23.03.26 |
|
|
St.Galler KB N 17:04:49 / 20.05.26 |
616.00 | 1.99% |
618.00 17:01 |
599.00 09:03 |
690.00 07.04.26 |
560.00 13.01.26 |
1'695 |
|
Stadler Rail N 17:00:12 / 20.05.26 |
21.92 | 0.09% |
22.02 16:17 |
21.54 11:17 |
24.14 06.05.26 |
17.250 17.03.26 |
45'338 |
|
Straumann N 17:09:02 / 20.05.26 |
87.86 | 1.78% |
88.28 16:19 |
85.88 09:16 |
104.50 18.02.26 |
73.02 23.03.26 |
94'071 |
|
Sulzer N 17:02:50 / 20.05.26 |
148.00 | 2.21% |
149.20 16:19 |
144.30 09:01 |
180.60 20.02.26 |
142.00 24.04.26 |
11'490 |
|
Swiss Life N 17:08:53 / 20.05.26 |
849.60 | -0.19% |
851.00 16:56 |
835.80 10:09 |
949.00 21.04.26 |
793.00 12.03.26 |
39'854 |
|
Swiss Prime Site N 17:06:41 / 20.05.26 |
132.90 | 1.68% |
133.10 15:53 |
130.40 09:02 |
147.60 27.02.26 |
120.30 13.01.26 |
22'067 |
|
Swiss Re N 17:07:43 / 20.05.26 |
125.75 | 0.44% |
126.00 16:44 |
123.80 09:55 |
138.70 27.02.26 |
118.95 12.05.26 |
355'207 |
|
Swisscom N 17:07:59 / 20.05.26 |
686.50 | 0.29% |
689.00 16:27 |
676.00 13:45 |
727.00 10.03.26 |
570.50 05.01.26 |
36'006 |