×
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 - 17:06:00
- 18'984.73
- 0.62%
- 117.29
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 17:06:36 / 20.05.26 |
406.20 | 2.01% | 8.00 | 406.20 | 406.40 | 9'376 | |
|
Tecan N 17:06:24 / 20.05.26 |
145.60 | 2.03% | 2.90 | 145.40 | 145.60 | 11'743 | |
|
Temenos N 17:06:33 / 20.05.26 |
71.75 | -1.51% | -1.10 | 71.60 | 71.75 | 30'061 | |
|
The Swatch Group I 17:06:39 / 20.05.26 |
204.80 | 1.69% | 3.40 | 204.60 | 204.90 | 19'647 | |
|
The Swatch Group N 17:03:39 / 20.05.26 |
40.35 | 1.13% | 0.45 | 40.30 | 40.45 | 32'294 | |
|
Thurgauer KB N 17:03:19 / 20.05.26 |
185.00 | 1.93% | 3.50 | 185.00 | 186.00 | 3'085 | |
|
Titlisbahnen N 16:00:22 / 20.05.26 |
52.40 | 1.16% | 0.60 | 52.40 | 52.60 | 714 | |
|
TX Group N 17:05:43 / 20.05.26 |
129.20 | 2.54% | 3.20 | 129.00 | 129.40 | 3'763 | |
|
UBS N 17:06:33 / 20.05.26 |
36.83 | 1.88% | 0.68 | 36.83 | 36.84 | 2'687'699 | |
|
Valiant N 17:06:34 / 20.05.26 |
160.80 | 0.37% | 0.60 | 160.60 | 161.00 | 14'976 | |
|
Varia US Prop N 17:06:07 / 20.05.26 |
13.400 | -3.25% | -0.45 | 13.400 | 13.500 | 3'212 | |
|
VAT N 17:06:33 / 20.05.26 |
603.80 | 3.14% | 18.40 | 603.60 | 604.00 | 18'966 | |
|
Vaudoise Assur. N 17:02:35 / 20.05.26 |
791.00 | -0.38% | -3.00 | 791.00 | 795.00 | 431 | |
|
Villars N 05:55:00 / 20.05.26 |
590.00 | 0.00% | 0.00 | 590.00 | 600.00 | ||
|
Vontobel N 17:02:53 / 20.05.26 |
70.80 | 1.14% | 0.80 | 70.80 | 71.00 | 28'727 | |
|
VP Bank N 16:52:46 / 20.05.26 |
84.80 | 1.92% | 1.60 | 84.80 | 85.20 | 1'220 | |
|
VZ Holding N 17:03:36 / 20.05.26 |
150.40 | 1.62% | 2.40 | 150.40 | 150.80 | 7'091 | |
|
Walliser KB N 16:28:54 / 20.05.26 |
159.00 | 0.95% | 1.50 | 158.00 | 159.00 | 690 | |
|
Warteck N 17:02:44 / 20.05.26 |
2'000.00 | -0.50% | -10.00 | 1'995.00 | 2'000.00 | 452 | |
|
Xlife Sciences N 15:15:49 / 20.05.26 |
20.40 | -3.32% | -0.70 | 20.40 | 20.70 | 596 | |
|
Ypsomed I 17:06:24 / 20.05.26 |
331.80 | 9.00% | 27.40 | 331.40 | 331.80 | 45'267 | |
|
Zehnder N 17:06:23 / 20.05.26 |
64.50 | -0.15% | -0.10 | 64.40 | 64.70 | 4'309 | |
|
Zug Estates N 16:08:52 / 20.05.26 |
2'190.00 | -1.35% | -30.00 | 2'180.00 | 2'200.00 | 428 | |
|
Zuger KB N 16:49:38 / 20.05.26 |
10'900.00 | 3.32% | 350.00 | 10'900.00 | 10'950.00 | 32 | |
|
Zurich Insurance N 17:06:26 / 20.05.26 |
574.20 | 0.35% | 2.00 | 574.20 | 574.40 | 97'552 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Meier Tobler N 17:01:00 / 20.05.26 |
32.65 | -18.69% | 13.98% | 0.62% | -10.43% | -15.63% | -8.54% | -38.08% |
|
dormakaba Hldg N 17:04:43 / 20.05.26 |
53.00 | -18.94% | -18.94% | 0.00% | -0.93% | -7.02% | -28.18% | 20.97% |
|
Bell N 17:05:46 / 20.05.26 |
181.40 | -19.02% | -30.92% | 1.00% | -8.75% | -14.84% | -32.44% | -33.58% |
|
Lindt PS 17:06:00 / 20.05.26 |
9'350.00 | -19.24% | -7.05% | 1.19% | -3.16% | -26.26% | -27.29% | -15.06% |
|
Also N 17:06:23 / 20.05.26 |
175.80 | -19.35% | -22.59% | 7.59% | 8.79% | 9.06% | -33.16% | -8.45% |
|
Mikron N 17:05:49 / 20.05.26 |
16.550 | -19.61% | 13.89% | 3.44% | -1.49% | -3.22% | 1.91% | 38.98% |
|
Geberit N 17:06:04 / 20.05.26 |
500.40 | -20.29% | -4.02% | -0.60% | -6.33% | -22.35% | -17.72% | -2.55% |
|
Zehnder N 17:06:23 / 20.05.26 |
64.50 | -21.03% | 42.92% | -2.86% | -13.42% | -24.38% | 1.74% | -12.58% |
|
Montana Aero N 17:04:19 / 20.05.26 |
22.60 | -21.73% | 54.68% | -1.31% | 4.15% | -29.70% | 13.45% | 42.72% |
|
Georg Fischer N 17:06:11 / 20.05.26 |
42.86 | -22.05% | -39.14% | 1.95% | 0.99% | -16.53% | -33.55% | -35.67% |
|
Peach Property N 16:44:03 / 20.05.26 |
5.040 | -22.50% | -45.83% | 1.51% | -14.58% | -12.50% | -19.62% | -45.53% |
|
Implenia N 17:05:40 / 20.05.26 |
58.70 | -22.75% | 92.51% | -5.93% | -9.83% | -20.78% | 18.83% | 27.10% |
|
medmix N 17:04:43 / 20.05.26 |
8.840 | -23.31% | -2.05% | 4.00% | -0.45% | -22.32% | -12.99% | -53.15% |
|
TX Group N 17:05:43 / 20.05.26 |
129.20 | -23.54% | -30.69% | 6.08% | 0.62% | -16.86% | -37.13% | 23.53% |
|
Arbonia N 16:51:03 / 20.05.26 |
3.965 | -24.90% | -46.07% | -0.50% | -6.04% | -20.70% | -32.80% | -43.76% |
|
Kuros Bio N 17:06:11 / 20.05.26 |
22.46 | -24.96% | -3.42% | 8.50% | -1.49% | -16.44% | -10.16% | 1'410.62% |
|
Cosmo Pharma N 16:55:34 / 20.05.26 |
79.30 | -26.33% | 21.66% | 6.87% | -15.19% | -31.87% | 46.04% | 51.07% |
|
Interroll N 16:55:43 / 20.05.26 |
1'566.00 | -28.36% | -20.96% | -5.09% | -6.90% | -19.28% | -18.52% | -49.73% |
|
Bellevue N 16:38:06 / 20.05.26 |
7.400 | -28.71% | -36.00% | -1.33% | -12.74% | -18.50% | -24.02% | -75.96% |
|
Varia US Prop N 17:06:07 / 20.05.26 |
13.400 | -28.97% | -52.24% | -6.29% | -9.46% | -26.37% | -27.17% | -64.21% |
|
Autoneum N 17:06:38 / 20.05.26 |
115.60 | -31.50% | -4.01% | -0.69% | -3.51% | -10.11% | -20.50% | -16.25% |
|
Bystronic N 16:46:33 / 20.05.26 |
184.20 | -32.37% | -41.10% | -2.02% | -12.08% | -29.96% | -33.98% | -72.12% |
|
Adecco N 17:05:26 / 20.05.26 |
15.620 | -32.79% | -30.50% | 2.43% | -15.98% | -25.62% | -33.87% | -46.08% |
|
Newron Pharma N 17:05:00 / 20.05.26 |
14.560 | -40.38% | 58.88% | 0.83% | -11.22% | -24.17% | 88.60% | 218.83% |
|
GAM N 15:54:26 / 20.05.26 |
0.0670 | -53.58% | -22.46% | -5.63% | -24.72% | -49.05% | -34.63% | -83.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swissquote N 17:06:36 / 20.05.26 |
406.20 | 2.01% |
407.20 16:20 |
394.60 09:53 |
509.00 06.01.26 |
362.00 23.03.26 |
9'376 |
|
Tecan N 17:06:24 / 20.05.26 |
145.60 | 2.03% |
145.60 17:06 |
141.00 10:06 |
161.70 13.01.26 |
110.60 23.03.26 |
11'743 |
|
Temenos N 17:06:33 / 20.05.26 |
71.75 | -1.51% |
72.60 12:47 |
70.40 15:57 |
87.00 15.01.26 |
62.15 04.02.26 |
30'061 |
|
The Swatch Group I 17:06:39 / 20.05.26 |
204.80 | 1.69% |
205.10 16:54 |
199.50 09:40 |
213.80 11.05.26 |
161.00 19.03.26 |
19'647 |
|
The Swatch Group N 17:03:39 / 20.05.26 |
40.35 | 1.13% |
40.50 16:56 |
39.45 10:08 |
42.30 08.05.26 |
32.50 29.01.26 |
32'294 |
|
Thurgauer KB N 17:03:19 / 20.05.26 |
185.00 | 1.93% |
186.00 16:25 |
180.50 09:39 |
194.00 10.04.26 |
162.00 07.01.26 |
3'085 |
|
Titlisbahnen N 16:00:22 / 20.05.26 |
52.40 | 1.16% |
52.40 16:00 |
51.00 11:32 |
62.00 26.01.26 |
47.20 18.03.26 |
714 |
|
TX Group N 17:05:43 / 20.05.26 |
129.20 | 2.54% |
129.20 17:00 |
124.00 09:15 |
176.20 15.01.26 |
119.80 13.05.26 |
3'763 |
|
UBS N 17:06:33 / 20.05.26 |
36.83 | 1.88% |
36.89 16:17 |
35.97 09:59 |
38.39 13.01.26 |
28.25 23.03.26 |
2'687'699 |
|
Valiant N 17:06:34 / 20.05.26 |
160.80 | 0.37% |
161.40 15:17 |
158.20 09:08 |
184.40 28.04.26 |
149.80 09.01.26 |
14'976 |
|
Varia US Prop N 17:06:07 / 20.05.26 |
13.400 | -3.25% |
13.800 11:31 |
13.400 17:06 |
22.20 08.01.26 |
12.350 13.04.26 |
3'212 |
|
VAT N 17:06:33 / 20.05.26 |
603.80 | 3.14% |
605.20 17:00 |
588.00 09:01 |
629.60 07.05.26 |
401.00 05.01.26 |
18'966 |
|
Vaudoise Assur. N 17:02:35 / 20.05.26 |
791.00 | -0.38% |
797.00 15:39 |
780.00 10:28 |
850.00 22.04.26 |
701.00 14.01.26 |
431 |
|
Villars N 05:55:00 / 20.05.26 |
590.00 | 0.00% |
620.00 05.03.26 |
560.00 06.02.26 |
41 | ||
|
Vontobel N 17:02:53 / 20.05.26 |
70.80 | 1.14% |
71.10 16:34 |
68.70 09:57 |
72.60 15.04.26 |
62.80 23.03.26 |
28'727 |
|
VP Bank N 16:52:46 / 20.05.26 |
84.80 | 1.92% |
85.10 16:51 |
83.30 09:01 |
92.00 22.04.26 |
81.60 23.03.26 |
1'220 |
|
VZ Holding N 17:03:36 / 20.05.26 |
150.40 | 1.62% |
150.60 16:17 |
147.20 09:15 |
165.80 15.01.26 |
139.40 02.03.26 |
7'091 |
|
Walliser KB N 16:28:54 / 20.05.26 |
159.00 | 0.95% |
159.50 15:12 |
157.50 10:01 |
163.00 13.04.26 |
132.50 05.01.26 |
690 |
|
Warteck N 17:02:44 / 20.05.26 |
2'000.00 | -0.50% |
2'020.00 09:43 |
1'990.00 12:07 |
2'090.00 02.03.26 |
1'940.00 05.01.26 |
452 |
|
Xlife Sciences N 15:15:49 / 20.05.26 |
20.40 | -3.32% |
20.70 09:45 |
20.40 14:43 |
26.80 05.01.26 |
19.650 03.02.26 |
596 |
|
Ypsomed I 17:06:24 / 20.05.26 |
331.80 | 9.00% |
345.60 09:27 |
317.60 09:16 |
356.50 14.01.26 |
260.50 02.03.26 |
45'267 |
|
Zehnder N 17:06:23 / 20.05.26 |
64.50 | -0.15% |
65.00 16:16 |
63.80 09:01 |
91.30 16.02.26 |
63.20 29.04.26 |
4'309 |
|
Zug Estates N 16:08:52 / 20.05.26 |
2'190.00 | -1.35% |
2'230.00 09:11 |
2'180.00 10:03 |
2'520.00 06.03.26 |
2'170.00 19.05.26 |
428 |
|
Zuger KB N 16:49:38 / 20.05.26 |
10'900.00 | 3.32% |
10'900.00 16:49 |
10'550.00 10:55 |
11'700.00 24.04.26 |
8'760.00 05.01.26 |
32 |
|
Zurich Insurance N 17:06:26 / 20.05.26 |
574.20 | 0.35% |
575.20 16:45 |
565.60 09:56 |
606.80 06.01.26 |
521.00 09.03.26 |
97'552 |