×
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 - 14:36:00
- 20'092.72
- -0.44%
- -88.59
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:41:55 / 18.08.26 |
155.00 | 0.00% | 0.00 | 155.00 | 156.00 | 69 | |
|
Cembra N 14:34:49 / 18.08.26 |
85.95 | -0.35% | -0.30 | 85.90 | 86.00 | 11'420 | |
|
Centiel N 14:35:09 / 18.08.26 |
6.780 | -0.59% | -0.04 | 6.740 | 6.800 | 59'334 | |
|
CF Tradition I 13:43:11 / 18.08.26 |
267.00 | -0.93% | -2.50 | 267.50 | 269.00 | 1'698 | |
|
Cicor N 14:15:29 / 18.08.26 |
133.80 | -1.33% | -1.80 | 133.80 | 134.20 | 3'515 | |
|
Clariant N 14:35:56 / 18.08.26 |
10.760 | 0.56% | 0.06 | 10.740 | 10.760 | 232'180 | |
|
Coltene N 13:18:49 / 18.08.26 |
47.70 | 1.27% | 0.60 | 47.60 | 47.90 | 108 | |
|
Comet N 14:29:27 / 18.08.26 |
376.80 | -2.59% | -10.00 | 375.20 | 376.80 | 3'089 | |
|
Cosmo Pharma N 14:32:25 / 18.08.26 |
56.80 | -0.53% | -0.30 | 56.70 | 56.90 | 12'460 | |
|
CPH N 11:10:21 / 18.08.26 |
60.00 | 1.01% | 0.60 | 59.80 | 60.20 | 396 | |
|
Curatis Holding N 14:32:11 / 18.08.26 |
20.00 | 10.50% | 1.90 | 19.750 | 20.40 | 1'652 | |
|
DKSH N 14:33:12 / 18.08.26 |
67.00 | 0.00% | 0.00 | 66.90 | 67.00 | 8'133 | |
|
DocMorris N 14:36:18 / 18.08.26 |
9.635 | -1.53% | -0.15 | 9.625 | 9.650 | 71'711 | |
|
dormakaba Hldg N 14:32:30 / 18.08.26 |
57.00 | -2.90% | -1.70 | 56.90 | 57.10 | 10'250 | |
|
Dottikon ES N 13:39:00 / 18.08.26 |
277.00 | -0.89% | -2.50 | 277.00 | 278.00 | 704 | |
|
Dätwyler I 14:08:06 / 18.08.26 |
132.80 | -1.34% | -1.80 | 132.60 | 133.00 | 1'850 | |
|
Edisun N 05:55:00 / 18.08.26 |
66.60 | -4.03% | -2.80 | 66.80 | 69.00 | ||
|
EFG N 14:34:23 / 18.08.26 |
17.060 | -0.12% | -0.02 | 17.060 | 17.100 | 58'641 | |
|
Emmi N 14:36:04 / 18.08.26 |
870.00 | 1.05% | 9.00 | 866.00 | 870.00 | 1'652 | |
|
Ems-Chemie N 14:35:48 / 18.08.26 |
781.50 | -0.32% | -2.50 | 781.50 | 782.50 | 2'239 | |
|
EvoNext Hldgs N 14:36:30 / 18.08.26 |
2.450 | -7.55% | -0.20 | 2.450 | 2.490 | 387'302 | |
|
Feintool N 14:32:17 / 18.08.26 |
11.200 | 2.75% | 0.30 | 11.200 | 11.400 | 28'350 | |
|
Flughafen Zürich N 14:36:22 / 18.08.26 |
224.20 | -0.18% | -0.40 | 223.80 | 224.40 | 8'578 | |
|
Forbo N 14:36:15 / 18.08.26 |
926.00 | -0.75% | -7.00 | 925.00 | 928.00 | 545 | |
|
Fundamenta Real Estate N 14:14:04 / 18.08.26 |
16.700 | 0.00% | 0.00 | 16.700 | 16.800 | 1'728 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Emmi N 14:36:04 / 18.08.26 |
870.00 | 17.14% | 16.98% | 0.12% | -0.80% | 5.45% | 20.17% | -2.05% |
|
DKSH N 14:33:12 / 18.08.26 |
67.00 | 16.72% | -0.45% | -2.90% | 4.69% | 7.20% | 14.92% | -1.33% |
|
Walliser KB N 14:29:55 / 18.08.26 |
155.00 | 16.42% | 41.82% | -0.96% | -4.32% | -0.64% | 22.05% | 38.05% |
|
Sika N 14:36:17 / 18.08.26 |
186.95 | 16.08% | -12.53% | -3.41% | 19.84% | 24.97% | -2.68% | -24.68% |
|
Zuger KB N 13:16:54 / 18.08.26 |
10'150.00 | 15.95% | 24.39% | -0.49% | -4.69% | -3.33% | 16.67% | 32.43% |
|
Sonova N 14:36:26 / 18.08.26 |
241.60 | 15.40% | -19.34% | 1.09% | 20.56% | 16.27% | 4.45% | 2.66% |
|
Orell Füssli N 14:26:56 / 18.08.26 |
133.50 | 15.06% | 78.57% | -4.98% | -10.70% | -19.82% | 23.61% | 84.81% |
|
StarragTornos N 13:58:52 / 18.08.26 |
33.80 | 14.81% | -7.84% | -6.11% | 0.30% | 5.96% | 3.36% | -42.20% |
|
Romande Energie N 10:16:24 / 18.08.26 |
49.60 | 14.29% | 15.35% | -1.59% | -2.36% | -0.80% | 18.94% | -2.36% |
|
BC Jura N 05:55:00 / 18.08.26 |
76.00 | 13.24% | 37.50% | -1.28% | -2.53% | -21.43% | 26.23% | 46.67% |
|
Novartis N 14:36:25 / 18.08.26 |
123.86 | 12.59% | 39.12% | -1.59% | -1.34% | 4.58% | 22.76% | 44.89% |
|
The Swatch Group I 14:35:44 / 18.08.26 |
184.30 | 12.48% | 14.70% | -4.88% | -1.10% | -10.53% | 30.66% | -23.93% |
|
VZ Holding N 14:32:58 / 18.08.26 |
169.80 | 12.45% | 16.67% | 5.07% | 5.20% | 14.57% | -2.86% | 108.70% |
|
SIG Group N 14:34:40 / 18.08.26 |
13.160 | 12.35% | -28.75% | -14.38% | -3.16% | 13.16% | -0.83% | -41.93% |
|
St.Galler KB N 14:36:31 / 18.08.26 |
643.00 | 11.56% | 45.60% | 1.90% | -2.13% | 5.24% | 28.09% | 26.39% |
|
Orior N 14:07:15 / 18.08.26 |
14.820 | 11.03% | -63.35% | 3.35% | -4.39% | 6.62% | 6.77% | -80.72% |
|
SPI 14:36:00 / 18.08.26 |
20'092.72 | 10.28% | 30.43% | -2.04% | -0.01% | 5.22% | 18.49% | 40.60% |
|
Baselland KB PS 13:00:00 / 18.08.26 |
1'075.00 | 10.26% | 26.16% | -0.46% | -3.15% | 3.37% | 19.44% | 21.64% |
|
Swisscom N 14:36:13 / 18.08.26 |
639.50 | 9.99% | 25.47% | 0.63% | 2.48% | -4.69% | 9.13% | 20.07% |
|
Adval Tech N 08:30:00 / 18.08.26 |
43.00 | 9.60% | -45.41% | 1.40% | 4.83% | -1.36% | 0.00% | -61.93% |
|
Skan N 14:26:03 / 18.08.26 |
57.20 | 9.28% | -24.28% | -2.89% | -0.69% | 15.79% | -14.75% | -23.47% |
|
Züblin N 05:55:00 / 18.08.26 |
49.00 | 8.70% | 52.44% | -3.10% | -1.96% | -3.10% | -20.63% | 87.97% |
|
BioVersys N 11:18:33 / 18.08.26 |
26.50 | 8.61% | 0.00% | -2.57% | -4.68% | -1.49% | 5.58% | 0.00% |
|
Roche I 14:25:46 / 18.08.26 |
362.40 | 8.55% | 34.47% | -3.10% | 7.41% | 7.73% | 33.33% | 31.17% |
|
The Swatch Group N 14:03:36 / 18.08.26 |
36.60 | 8.53% | 16.51% | -4.19% | -1.61% | -9.63% | 27.70% | -20.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:41:55 / 18.08.26 |
155.00 | 0.00% |
155.00 10:25 |
155.00 10:25 |
168.50 05.01.26 |
135.50 12.06.26 |
69 |
|
Cembra N 14:34:49 / 18.08.26 |
85.95 | -0.35% |
86.30 09:14 |
85.45 10:57 |
105.50 21.04.26 |
84.50 14.08.26 |
11'420 |
|
Centiel N 14:35:09 / 18.08.26 |
6.780 | -0.59% |
6.860 09:45 |
6.640 12:22 |
8.920 23.06.26 |
1.452 08.01.26 |
59'334 |
|
CF Tradition I 13:43:11 / 18.08.26 |
267.00 | -0.93% |
270.50 11:42 |
267.00 10:21 |
323.00 16.07.26 |
250.00 20.03.26 |
1'698 |
|
Cicor N 14:15:29 / 18.08.26 |
133.80 | -1.33% |
134.80 12:41 |
132.20 09:01 |
170.50 25.02.26 |
110.20 03.07.26 |
3'515 |
|
Clariant N 14:35:56 / 18.08.26 |
10.760 | 0.56% |
10.810 13:48 |
10.580 10:03 |
11.040 14.08.26 |
5.881 23.03.26 |
232'180 |
|
Coltene N 13:18:49 / 18.08.26 |
47.70 | 1.27% |
47.70 13:18 |
47.30 10:07 |
59.00 18.02.26 |
44.25 23.03.26 |
108 |
|
Comet N 14:29:27 / 18.08.26 |
376.80 | -2.59% |
387.40 09:08 |
376.00 14:24 |
452.20 22.06.26 |
222.40 09.03.26 |
3'089 |
|
Cosmo Pharma N 14:32:25 / 18.08.26 |
56.80 | -0.53% |
58.10 09:01 |
56.50 09:04 |
129.40 03.02.26 |
56.50 18.08.26 |
12'460 |
|
CPH N 11:10:21 / 18.08.26 |
60.00 | 1.01% |
60.00 11:10 |
59.00 09:07 |
69.20 05.01.26 |
54.20 07.04.26 |
396 |
|
Curatis Holding N 14:32:11 / 18.08.26 |
20.00 | 10.50% |
20.00 12:05 |
18.500 09:16 |
27.90 11.03.26 |
11.750 05.01.26 |
1'652 |
|
DKSH N 14:33:12 / 18.08.26 |
67.00 | 0.00% |
67.20 10:35 |
66.60 09:01 |
69.70 11.08.26 |
54.80 23.03.26 |
8'133 |
|
DocMorris N 14:36:18 / 18.08.26 |
9.635 | -1.53% |
9.715 09:02 |
9.540 10:07 |
11.250 15.07.26 |
3.922 24.03.26 |
71'711 |
|
dormakaba Hldg N 14:32:30 / 18.08.26 |
57.00 | -2.90% |
59.00 09:01 |
56.80 13:34 |
65.70 08.01.26 |
47.15 23.03.26 |
10'250 |
|
Dottikon ES N 13:39:00 / 18.08.26 |
277.00 | -0.89% |
281.00 09:31 |
276.50 11:53 |
396.00 27.05.26 |
259.00 21.07.26 |
704 |
|
Dätwyler I 14:08:06 / 18.08.26 |
132.80 | -1.34% |
134.20 09:09 |
132.60 14:03 |
171.60 20.02.26 |
132.60 18.08.26 |
1'850 |
|
Edisun N 05:55:00 / 18.08.26 |
66.60 | -4.03% |
73.40 08.05.26 |
52.80 05.01.26 |
1'310 | ||
|
EFG N 14:34:23 / 18.08.26 |
17.060 | -0.12% |
17.080 14:10 |
16.860 10:11 |
20.70 16.01.26 |
15.800 24.07.26 |
58'641 |
|
Emmi N 14:36:04 / 18.08.26 |
870.00 | 1.05% |
875.00 13:56 |
857.00 09:01 |
910.00 17.07.26 |
707.00 05.01.26 |
1'652 |
|
Ems-Chemie N 14:35:48 / 18.08.26 |
781.50 | -0.32% |
786.00 09:11 |
777.00 11:16 |
839.50 10.08.26 |
538.50 05.01.26 |
2'239 |
|
EvoNext Hldgs N 14:36:30 / 18.08.26 |
2.450 | -7.55% |
2.500 09:01 |
2.330 09:18 |
2.740 29.06.26 |
0.7620 14.01.26 |
387'302 |
|
Feintool N 14:32:17 / 18.08.26 |
11.200 | 2.75% |
11.500 10:24 |
10.900 09:01 |
11.500 18.08.26 |
7.900 19.03.26 |
28'350 |
|
Flughafen Zürich N 14:36:22 / 18.08.26 |
224.20 | -0.18% |
224.60 09:01 |
222.20 11:23 |
266.60 19.02.26 |
212.80 18.05.26 |
8'578 |
|
Forbo N 14:36:15 / 18.08.26 |
926.00 | -0.75% |
940.00 10:39 |
924.00 13:33 |
979.00 13.08.26 |
669.00 23.03.26 |
545 |
|
Fundamenta Real Estate N 14:14:04 / 18.08.26 |
16.700 | 0.00% |
16.900 11:35 |
16.700 14:14 |
19.200 05.03.26 |
16.550 09.06.26 |
1'728 |