×
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 - 16:33:00
- 20'168.39
- -0.06%
- -12.92
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 16:32:33 / 18.08.26 |
141.55 | 0.78% | 1.10 | 141.60 | 141.65 | 288'102 | |
|
Swisscom N 16:32:44 / 18.08.26 |
637.50 | 0.71% | 4.50 | 637.50 | 638.00 | 13'981 | |
|
Swissquote Grp Rg 16:28:54 / 18.08.26 |
38.10 | 0.53% | 0.20 | 38.04 | 38.10 | 216'516 | |
|
Tecan N 16:32:39 / 18.08.26 |
187.70 | -2.24% | -4.30 | 187.60 | 187.90 | 10'300 | |
|
Temenos N 16:32:35 / 18.08.26 |
74.60 | -0.20% | -0.15 | 74.60 | 74.70 | 66'640 | |
|
The Swatch Group I 16:30:12 / 18.08.26 |
184.75 | -2.38% | -4.50 | 184.50 | 184.70 | 18'463 | |
|
The Swatch Group N 16:31:21 / 18.08.26 |
36.65 | -2.01% | -0.75 | 36.60 | 36.65 | 19'044 | |
|
Thurgauer KB N 15:59:32 / 18.08.26 |
161.50 | -0.62% | -1.00 | 161.00 | 162.00 | 785 | |
|
Titlisbahnen N 09:01:28 / 18.08.26 |
51.40 | -0.39% | -0.20 | 51.40 | 51.60 | 12 | |
|
TX Group N 16:30:18 / 18.08.26 |
150.80 | 0.80% | 1.20 | 150.80 | 151.40 | 3'008 | |
|
UBS N 16:32:57 / 18.08.26 |
43.34 | -0.48% | -0.21 | 43.33 | 43.34 | 1'514'783 | |
|
Valiant N 16:29:12 / 18.08.26 |
145.20 | -0.41% | -0.60 | 145.00 | 145.20 | 4'531 | |
|
Varia US Prop N 08:27:30 / 18.08.26 |
13.200 | -0.75% | -0.10 | 13.200 | 13.500 | ||
|
VAT N 16:32:37 / 18.08.26 |
623.40 | -3.20% | -20.60 | 622.80 | 623.20 | 20'735 | |
|
Vaudoise Assur. N 16:31:13 / 18.08.26 |
774.00 | -0.26% | -2.00 | 771.00 | 774.00 | 562 | |
|
Villars N 16:08:12 / 18.08.26 |
605.00 | 3.42% | 20.00 | 585.00 | 605.00 | 3 | |
|
Vontobel N 16:32:46 / 18.08.26 |
89.90 | 0.22% | 0.20 | 89.80 | 90.00 | 10'899 | |
|
VP Bank N 16:28:54 / 18.08.26 |
91.60 | 0.11% | 0.10 | 91.20 | 91.70 | 392 | |
|
VZ Holding N 16:23:01 / 18.08.26 |
170.20 | 1.31% | 2.20 | 170.20 | 170.60 | 6'718 | |
|
Walliser KB N 16:26:39 / 18.08.26 |
156.00 | 0.00% | 0.00 | 155.50 | 157.00 | 2'163 | |
|
Warteck N 16:00:02 / 18.08.26 |
1'915.00 | -0.26% | -5.00 | 1'910.00 | 1'915.00 | 60 | |
|
Xlife Sciences N 15:51:29 / 18.08.26 |
16.100 | 0.00% | 0.00 | 15.800 | 16.100 | 1'403 | |
|
Ypsomed I 16:32:35 / 18.08.26 |
411.40 | 1.38% | 5.60 | 411.20 | 412.00 | 12'039 | |
|
Zehnder N 16:21:32 / 18.08.26 |
71.50 | -2.72% | -2.00 | 71.10 | 71.50 | 3'470 | |
|
Zug Estates N 15:50:20 / 18.08.26 |
2'140.00 | 0.47% | 10.00 | 2'130.00 | 2'150.00 | 37 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vetropack N 16:23:41 / 18.08.26 |
17.460 | -18.00% | -29.25% | -3.22% | -6.23% | -12.44% | -42.19% | -59.14% |
|
Bucher N 16:32:15 / 18.08.26 |
302.50 | -18.05% | -7.36% | -2.58% | -6.49% | -3.97% | -24.28% | -15.03% |
|
Lindt N 16:28:15 / 18.08.26 |
94'900.00 | -18.21% | -4.80% | -0.11% | -0.73% | 0.42% | -18.05% | -7.93% |
|
Mikron N 16:00:14 / 18.08.26 |
16.650 | -18.38% | 15.63% | -0.89% | -1.19% | 0.91% | -9.80% | 30.08% |
|
SMGH N 16:32:40 / 18.08.26 |
29.75 | -19.26% | 0.00% | 1.71% | 12.26% | 2.94% | 0.00% | 0.00% |
|
Lindt PS 16:30:22 / 18.08.26 |
9'255.00 | -19.37% | -7.20% | -1.59% | -1.54% | 0.33% | -20.56% | -10.06% |
|
medmix N 16:31:17 / 18.08.26 |
9.010 | -19.48% | 2.84% | -2.38% | 9.21% | -0.77% | -17.03% | -62.68% |
|
Dottikon ES N 16:20:09 / 18.08.26 |
278.00 | -19.80% | 26.47% | -1.77% | 3.93% | -26.94% | -7.02% | 27.05% |
|
BKW N 16:32:20 / 18.08.26 |
131.50 | -21.14% | -11.58% | 0.08% | -4.22% | -11.80% | -26.90% | -12.92% |
|
Peach Property N 16:31:21 / 18.08.26 |
4.855 | -21.38% | -45.06% | -5.54% | 11.10% | -4.24% | -26.88% | -32.12% |
|
Kuros Bio N 16:30:57 / 18.08.26 |
21.84 | -22.13% | 0.23% | -5.29% | 9.64% | -0.46% | -21.44% | 959.41% |
|
Swissquote Grp Rg 16:28:54 / 18.08.26 |
38.10 | -22.18% | 8.91% | -10.31% | -7.52% | -7.66% | -28.25% | 107.67% |
|
Autoneum N 16:29:15 / 18.08.26 |
126.60 | -23.51% | 7.19% | 0.64% | 21.26% | 6.57% | -16.16% | -5.16% |
|
Arbonia N 16:06:41 / 18.08.26 |
3.885 | -24.62% | -45.87% | -2.26% | 7.47% | -2.51% | -27.25% | -33.20% |
|
Highlight I 07:30:20 / 18.08.26 |
5.150 | -25.71% | -28.77% | 2.97% | -13.33% | -10.34% | -17.46% | -56.16% |
|
Addex N 11:19:15 / 18.08.26 |
0.0412 | -26.35% | -28.67% | -0.96% | 3.00% | -13.08% | -29.45% | -51.54% |
|
Partners N 16:33:02 / 18.08.26 |
717.60 | -26.95% | -41.66% | -2.95% | 5.93% | -16.05% | -36.18% | -22.40% |
|
Bellevue N 16:33:00 / 18.08.26 |
7.080 | -28.71% | -36.00% | -3.01% | 0.28% | -5.35% | -11.28% | -71.60% |
|
Interroll N 16:12:24 / 18.08.26 |
1'504.00 | -30.64% | -23.47% | 1.62% | 17.13% | -6.35% | -36.00% | -43.17% |
|
Varia US Prop N 08:27:30 / 18.08.26 |
13.200 | -31.79% | -54.14% | 5.56% | 3.10% | 4.72% | -31.97% | -66.58% |
|
Xlife Sciences N 15:51:29 / 18.08.26 |
16.100 | -34.82% | -36.61% | 0.63% | -5.01% | -32.35% | -24.41% | -59.65% |
|
Cosmo Pharma N 16:24:59 / 18.08.26 |
57.00 | -45.72% | -10.36% | -7.17% | -11.21% | -28.21% | -0.70% | 31.11% |
|
Newron Pharma N 16:31:16 / 18.08.26 |
12.800 | -46.58% | 42.35% | 8.84% | 9.40% | -9.73% | 82.08% | 108.85% |
|
Bystronic N 16:30:59 / 18.08.26 |
142.00 | -46.67% | -53.55% | 3.80% | 4.87% | -28.64% | -61.93% | -75.30% |
|
GAM N 16:17:17 / 18.08.26 |
0.0798 | -46.76% | -11.06% | -0.25% | 25.87% | 24.69% | -20.60% | -77.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 16:32:33 / 18.08.26 |
141.55 | 0.78% |
141.90 16:18 |
140.10 10:52 |
141.90 18.08.26 |
114.05 02.06.26 |
288'102 |
|
Swisscom N 16:32:44 / 18.08.26 |
637.50 | 0.71% |
641.00 09:59 |
635.00 09:01 |
727.00 10.03.26 |
570.50 05.01.26 |
13'981 |
|
Swissquote Grp Rg 16:28:54 / 18.08.26 |
38.10 | 0.53% |
38.42 15:40 |
37.30 09:18 |
50.90 06.01.26 |
36.20 23.03.26 |
216'516 |
|
Tecan N 16:32:39 / 18.08.26 |
187.70 | -2.24% |
191.40 09:20 |
187.00 09:01 |
202.00 10.08.26 |
110.60 23.03.26 |
10'300 |
|
Temenos N 16:32:35 / 18.08.26 |
74.60 | -0.20% |
75.25 09:06 |
74.25 09:17 |
87.00 15.01.26 |
59.20 23.07.26 |
66'640 |
|
The Swatch Group I 16:30:12 / 18.08.26 |
184.75 | -2.38% |
188.90 09:10 |
183.55 12:41 |
223.10 02.06.26 |
161.00 19.03.26 |
18'463 |
|
The Swatch Group N 16:31:21 / 18.08.26 |
36.65 | -2.01% |
37.35 09:06 |
36.40 13:16 |
43.90 02.06.26 |
32.50 29.01.26 |
19'044 |
|
Thurgauer KB N 15:59:32 / 18.08.26 |
161.50 | -0.62% |
162.50 09:01 |
160.50 15:45 |
194.00 10.04.26 |
154.50 07.08.26 |
785 |
|
Titlisbahnen N 09:01:28 / 18.08.26 |
51.40 | -0.39% |
51.40 09:01 |
51.40 09:01 |
62.00 26.01.26 |
47.20 18.03.26 |
12 |
|
TX Group N 16:30:18 / 18.08.26 |
150.80 | 0.80% |
152.00 16:04 |
147.80 14:33 |
176.20 15.01.26 |
119.80 13.05.26 |
3'008 |
|
UBS N 16:32:57 / 18.08.26 |
43.34 | -0.48% |
43.50 09:04 |
43.01 10:08 |
44.44 15.07.26 |
28.25 23.03.26 |
1'514'783 |
|
Valiant N 16:29:12 / 18.08.26 |
145.20 | -0.41% |
146.40 13:03 |
145.00 09:29 |
184.40 28.04.26 |
144.40 14.08.26 |
4'531 |
|
Varia US Prop N 08:27:30 / 18.08.26 |
13.200 | -0.75% |
22.20 08.01.26 |
12.350 13.04.26 |
627 | ||
|
VAT N 16:32:37 / 18.08.26 |
623.40 | -3.20% |
631.40 09:01 |
620.60 15:52 |
727.20 01.07.26 |
401.00 05.01.26 |
20'735 |
|
Vaudoise Assur. N 16:31:13 / 18.08.26 |
774.00 | -0.26% |
779.00 15:57 |
764.00 09:19 |
850.00 22.04.26 |
701.00 14.01.26 |
562 |
|
Villars N 16:08:12 / 18.08.26 |
605.00 | 3.42% |
605.00 16:08 |
605.00 16:08 |
620.00 05.03.26 |
560.00 06.02.26 |
3 |
|
Vontobel N 16:32:46 / 18.08.26 |
89.90 | 0.22% |
90.10 13:00 |
89.40 09:01 |
90.60 17.08.26 |
62.80 23.03.26 |
10'899 |
|
VP Bank N 16:28:54 / 18.08.26 |
91.60 | 0.11% |
91.70 13:37 |
91.10 09:02 |
97.30 17.07.26 |
81.60 23.03.26 |
392 |
|
VZ Holding N 16:23:01 / 18.08.26 |
170.20 | 1.31% |
171.60 11:24 |
167.60 09:01 |
179.00 14.08.26 |
139.40 02.03.26 |
6'718 |
|
Walliser KB N 16:26:39 / 18.08.26 |
156.00 | 0.00% |
158.00 09:36 |
155.00 09:59 |
163.50 20.07.26 |
132.50 05.01.26 |
2'163 |
|
Warteck N 16:00:02 / 18.08.26 |
1'915.00 | -0.26% |
1'915.00 14:45 |
1'905.00 09:42 |
2'090.00 02.03.26 |
1'895.00 07.08.26 |
60 |
|
Xlife Sciences N 15:51:29 / 18.08.26 |
16.100 | 0.00% |
16.100 15:51 |
15.100 14:32 |
26.80 05.01.26 |
15.100 13.08.26 |
1'403 |
|
Ypsomed I 16:32:35 / 18.08.26 |
411.40 | 1.38% |
418.00 10:45 |
407.80 09:02 |
418.00 18.08.26 |
260.50 02.03.26 |
12'039 |
|
Zehnder N 16:21:32 / 18.08.26 |
71.50 | -2.72% |
73.00 09:01 |
71.00 15:34 |
91.30 16.02.26 |
59.80 08.07.26 |
3'470 |
|
Zug Estates N 15:50:20 / 18.08.26 |
2'140.00 | 0.47% |
2'150.00 09:46 |
2'120.00 14:05 |
2'520.00 06.03.26 |
2'060.00 11.06.26 |
37 |