×
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 - 16:30:00
- 20'165.83
- -0.08%
- -15.48
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sandoz Group N 16:32:46 / 18.08.26 |
73.24 | -2.22% | -1.66 | 73.22 | 73.26 | 318'294 | |
|
Santhera Pharm Hl N 16:12:43 / 18.08.26 |
16.440 | 3.40% | 0.54 | 16.360 | 16.440 | 48'069 | |
|
Schindler N 16:32:33 / 18.08.26 |
249.00 | -0.80% | -2.00 | 249.00 | 249.50 | 11'185 | |
|
Schindler PS 16:32:33 / 18.08.26 |
254.80 | -0.78% | -2.00 | 254.60 | 254.80 | 34'385 | |
|
Schlatter N 16:20:08 / 18.08.26 |
17.700 | -6.35% | -1.20 | 17.700 | 18.900 | 2'000 | |
|
Schweiter Techn N 16:18:03 / 18.08.26 |
350.50 | -1.82% | -6.50 | 349.50 | 352.00 | 304 | |
|
Sensirion N 16:32:28 / 18.08.26 |
78.60 | -0.88% | -0.70 | 78.50 | 78.80 | 7'015 | |
|
SF Urban Immo N 16:30:28 / 18.08.26 |
100.00 | -0.50% | -0.50 | 99.60 | 100.00 | 1'186 | |
|
SFS N 16:29:11 / 18.08.26 |
130.60 | -0.15% | -0.20 | 130.20 | 130.60 | 3'379 | |
|
SGS Rg 16:32:24 / 18.08.26 |
92.74 | -0.79% | -0.74 | 92.70 | 92.74 | 60'932 | |
|
SHL Telemedicine N 12:15:25 / 18.08.26 |
1.070 | 0.00% | 0.00 | 1.020 | 1.050 | 5'000 | |
|
Siegfried Hldg N 16:32:26 / 18.08.26 |
76.80 | -1.54% | -1.20 | 76.70 | 76.80 | 33'026 | |
|
SIG Group N 16:25:58 / 18.08.26 |
12.980 | 1.88% | 0.24 | 12.970 | 12.990 | 902'910 | |
|
Sika N 16:32:28 / 18.08.26 |
185.95 | -1.48% | -2.80 | 186.00 | 186.10 | 101'171 | |
|
SMGH N 16:32:40 / 18.08.26 |
29.75 | 1.36% | 0.40 | 29.70 | 29.80 | 12'280 | |
|
SNB N 15:37:46 / 18.08.26 |
3'060.00 | -1.29% | -40.00 | 3'050.00 | 3'110.00 | 13 | |
|
SoftwareOne N 16:29:42 / 18.08.26 |
8.635 | -3.95% | -0.36 | 8.600 | 8.630 | 407'645 | |
|
Sonova N 16:31:47 / 18.08.26 |
241.80 | 1.17% | 2.80 | 241.80 | 242.00 | 34'064 | |
|
SPI 16:30:00 / 18.08.26 |
20'165.83 | -0.08% | -15.48 | ||||
|
St.Galler KB N 16:24:41 / 18.08.26 |
640.00 | 0.47% | 3.00 | 639.00 | 641.00 | 988 | |
|
Stadler Rail N 16:32:13 / 18.08.26 |
23.40 | -1.76% | -0.42 | 23.36 | 23.42 | 26'402 | |
|
Straumann N 16:30:48 / 18.08.26 |
99.74 | -0.71% | -0.71 | 99.70 | 99.76 | 79'817 | |
|
Sulzer N 16:30:41 / 18.08.26 |
153.10 | -1.10% | -1.70 | 152.90 | 153.20 | 5'597 | |
|
Swiss Life N 16:32:44 / 18.08.26 |
931.20 | -0.32% | -3.00 | 931.20 | 931.60 | 9'626 | |
|
Swiss Prime Site N 16:30:18 / 18.08.26 |
126.60 | -0.31% | -0.40 | 126.50 | 126.60 | 15'786 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IVF Hartmann N 14:32:05 / 18.08.26 |
133.00 | -9.09% | -13.33% | 4.31% | 6.40% | 5.98% | -9.52% | 16.07% |
|
TX Group N 16:30:18 / 18.08.26 |
150.80 | -9.22% | -17.71% | 2.03% | 12.20% | 18.18% | -30.67% | 65.67% |
|
SHL Telemedicine N 12:15:25 / 18.08.26 |
1.070 | -9.32% | -58.85% | 0.00% | 1.90% | 10.31% | -25.69% | -86.63% |
|
Zehnder N 16:21:32 / 18.08.26 |
71.50 | -10.15% | 62.61% | 2.73% | 14.22% | 8.83% | -1.11% | 27.16% |
|
EFG N 16:19:35 / 18.08.26 |
16.920 | -10.39% | 29.79% | 0.24% | -6.42% | 2.55% | 6.02% | 67.45% |
|
Flughafen Zürich N 16:32:09 / 18.08.26 |
224.40 | -10.80% | 3.22% | -4.27% | -3.44% | -0.97% | -8.85% | 25.76% |
|
Schindler N 16:32:33 / 18.08.26 |
249.00 | -10.83% | 1.41% | -1.97% | 2.05% | -0.60% | -15.31% | 34.30% |
|
Also N 16:32:23 / 18.08.26 |
190.40 | -11.07% | -14.64% | -2.56% | -4.32% | 7.57% | -23.53% | -6.96% |
|
SNB N 15:37:46 / 18.08.26 |
3'060.00 | -12.18% | -2.82% | -0.97% | 2.00% | -9.73% | -5.85% | -35.42% |
|
Coltene N 13:18:49 / 18.08.26 |
47.70 | -12.29% | -8.37% | -3.25% | -8.62% | -7.20% | -3.54% | -30.53% |
|
ARYZTA N 16:29:04 / 18.08.26 |
45.25 | -12.90% | -29.18% | 1.57% | -15.42% | -24.08% | -40.22% | -17.64% |
|
Cembra N 16:31:51 / 18.08.26 |
86.10 | -13.19% | 5.18% | -0.06% | -4.49% | -10.59% | -4.65% | 34.56% |
|
Jungfraubahn N 16:10:19 / 18.08.26 |
246.50 | -13.46% | 42.24% | -1.60% | -4.27% | -3.14% | 20.24% | 59.27% |
|
Geberit N 16:32:38 / 18.08.26 |
527.80 | -13.98% | 3.58% | -5.24% | 1.77% | 4.51% | -16.54% | 20.72% |
|
CPH N 15:45:02 / 18.08.26 |
59.20 | -14.16% | -19.07% | -1.00% | 3.86% | 2.42% | -13.95% | -5.23% |
|
Schindler PS 16:32:33 / 18.08.26 |
254.80 | -14.17% | 2.56% | -2.75% | -0.08% | -2.30% | -16.35% | 30.12% |
|
Barry Callebaut N 16:30:03 / 18.08.26 |
1'115.00 | -14.24% | -6.98% | 0.00% | 0.63% | -6.22% | 15.01% | -28.11% |
|
Amrize N 16:32:40 / 18.08.26 |
36.31 | -14.51% | 0.00% | -5.10% | -8.59% | -8.40% | -11.57% | 0.00% |
|
WISeKey N 16:26:39 / 18.08.26 |
10.700 | -14.63% | -41.67% | -2.73% | -3.78% | -31.15% | 32.92% | 80.35% |
|
Asmallworld N 08:57:21 / 18.08.26 |
0.5750 | -15.22% | -56.67% | 0.86% | -6.40% | -2.50% | -44.29% | -65.59% |
|
Meier Tobler N 16:10:20 / 18.08.26 |
33.50 | -15.28% | 18.76% | 0.15% | 3.40% | 2.92% | -5.37% | -20.69% |
|
Implenia N 16:30:48 / 18.08.26 |
64.00 | -15.95% | 109.45% | 4.07% | -4.05% | 4.40% | 11.89% | 81.38% |
|
Medacta N 16:11:16 / 18.08.26 |
132.00 | -16.62% | 22.33% | -1.05% | 1.07% | -8.84% | -14.29% | 6.54% |
|
Galenica N 16:32:21 / 18.08.26 |
81.40 | -17.14% | 8.88% | -0.25% | -9.20% | -2.22% | -3.33% | 15.56% |
|
Dätwyler I 16:17:16 / 18.08.26 |
132.60 | -17.73% | 1.05% | -3.35% | -12.65% | -17.33% | -3.07% | -21.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sandoz Group N 16:32:46 / 18.08.26 |
73.24 | -2.22% |
74.50 09:01 |
71.54 13:33 |
75.90 17.08.26 |
56.94 05.01.26 |
318'294 |
|
Santhera Pharm Hl N 16:12:43 / 18.08.26 |
16.440 | 3.40% |
16.480 15:54 |
15.700 09:01 |
18.840 29.04.26 |
11.700 06.01.26 |
48'069 |
|
Schindler N 16:32:33 / 18.08.26 |
249.00 | -0.80% |
250.00 09:01 |
248.00 10:01 |
299.00 05.02.26 |
238.00 22.07.26 |
11'185 |
|
Schindler PS 16:32:33 / 18.08.26 |
254.80 | -0.78% |
256.60 09:02 |
254.20 10:23 |
314.20 05.02.26 |
246.60 22.07.26 |
34'385 |
|
Schlatter N 16:20:08 / 18.08.26 |
17.700 | -6.35% |
18.700 15:24 |
17.700 16:20 |
21.40 15.01.26 |
17.500 22.04.26 |
2'000 |
|
Schweiter Techn N 16:18:03 / 18.08.26 |
350.50 | -1.82% |
351.50 09:55 |
348.50 12:24 |
365.50 05.08.26 |
234.50 14.01.26 |
304 |
|
Sensirion N 16:32:28 / 18.08.26 |
78.60 | -0.88% |
78.90 16:21 |
77.40 14:03 |
89.10 03.06.26 |
49.50 09.03.26 |
7'015 |
|
SF Urban Immo N 16:30:28 / 18.08.26 |
100.00 | -0.50% |
100.50 09:02 |
99.60 14:24 |
110.00 18.03.26 |
97.40 05.06.26 |
1'186 |
|
SFS N 16:29:11 / 18.08.26 |
130.60 | -0.15% |
131.80 09:01 |
130.20 09:10 |
146.40 23.07.26 |
107.60 20.01.26 |
3'379 |
|
SGS Rg 16:32:24 / 18.08.26 |
92.74 | -0.79% |
93.54 09:03 |
92.58 13:59 |
98.76 05.08.26 |
81.36 02.04.26 |
60'932 |
|
SHL Telemedicine N 12:15:25 / 18.08.26 |
1.070 | 0.00% |
1.070 12:15 |
1.070 12:15 |
1.200 05.01.26 |
0.8000 09.06.26 |
5'000 |
|
Siegfried Hldg N 16:32:26 / 18.08.26 |
76.80 | -1.54% |
78.40 09:23 |
76.20 14:30 |
101.08 28.01.26 |
65.05 18.06.26 |
33'026 |
|
SIG Group N 16:25:58 / 18.08.26 |
12.980 | 1.88% |
13.210 13:36 |
12.700 09:01 |
15.810 05.08.26 |
10.510 23.03.26 |
902'910 |
|
Sika N 16:32:28 / 18.08.26 |
185.95 | -1.48% |
188.75 09:08 |
185.45 16:06 |
197.60 06.08.26 |
120.35 23.03.26 |
101'171 |
|
SMGH N 16:32:40 / 18.08.26 |
29.75 | 1.36% |
29.85 15:40 |
29.05 09:17 |
44.05 06.01.26 |
23.00 26.06.26 |
12'280 |
|
SNB N 15:37:46 / 18.08.26 |
3'060.00 | -1.29% |
3'130.00 09:01 |
3'060.00 14:28 |
3'900.00 20.01.26 |
2'900.00 29.07.26 |
13 |
|
SoftwareOne N 16:29:42 / 18.08.26 |
8.635 | -3.95% |
8.840 09:01 |
8.600 14:43 |
9.545 10.08.26 |
5.830 13.04.26 |
407'645 |
|
Sonova N 16:31:47 / 18.08.26 |
241.80 | 1.17% |
243.60 10:42 |
238.40 09:01 |
243.60 18.08.26 |
163.00 23.03.26 |
34'064 |
|
SPI 16:30:00 / 18.08.26 |
20'165.83 | -0.08% |
20'176.75 09:06 |
20'085.94 12:48 |
20'636.94 11.08.26 |
16'847.58 23.03.26 |
|
|
St.Galler KB N 16:24:41 / 18.08.26 |
640.00 | 0.47% |
644.00 11:59 |
636.00 10:30 |
690.00 07.04.26 |
560.00 13.01.26 |
988 |
|
Stadler Rail N 16:32:13 / 18.08.26 |
23.40 | -1.76% |
23.72 11:15 |
23.34 16:19 |
25.64 06.07.26 |
17.250 17.03.26 |
26'402 |
|
Straumann N 16:30:48 / 18.08.26 |
99.74 | -0.71% |
100.10 15:46 |
99.06 14:14 |
109.80 01.07.26 |
73.02 23.03.26 |
79'817 |
|
Sulzer N 16:30:41 / 18.08.26 |
153.10 | -1.10% |
154.60 09:01 |
151.90 15:52 |
180.60 20.02.26 |
131.10 02.07.26 |
5'597 |
|
Swiss Life N 16:32:44 / 18.08.26 |
931.20 | -0.32% |
935.40 09:02 |
926.60 11:05 |
962.20 05.08.26 |
793.00 12.03.26 |
9'626 |
|
Swiss Prime Site N 16:30:18 / 18.08.26 |
126.60 | -0.31% |
127.10 09:04 |
125.80 10:27 |
147.60 27.02.26 |
120.30 13.01.26 |
15'786 |