×
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 - 15:39:00
- 18'886.82
- 0.10%
- 19.38
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 15:37:50 / 20.05.26 |
96.00 | 0.10% | 0.10 | 96.00 | 96.10 | 11'807 | |
|
CF Tradition I 15:41:03 / 20.05.26 |
290.00 | 1.05% | 3.00 | 288.00 | 290.00 | 550 | |
|
Cicor N 15:38:22 / 20.05.26 |
136.20 | 1.49% | 2.00 | 135.80 | 136.20 | 6'076 | |
|
Clariant N 15:41:10 / 20.05.26 |
7.640 | 0.46% | 0.04 | 7.640 | 7.655 | 190'263 | |
|
Coltene N 14:30:00 / 20.05.26 |
49.00 | 1.14% | 0.55 | 48.85 | 49.15 | 527 | |
|
Comet N 15:41:02 / 20.05.26 |
340.20 | 2.90% | 9.60 | 340.00 | 340.60 | 4'191 | |
|
Cosmo Pharma N 15:32:27 / 20.05.26 |
78.80 | 1.68% | 1.30 | 78.50 | 78.90 | 5'384 | |
|
CPH N 13:37:26 / 20.05.26 |
58.20 | -0.34% | -0.20 | 58.00 | 58.40 | 166 | |
|
Curatis Holding N 14:20:38 / 20.05.26 |
22.50 | 6.64% | 1.40 | 22.00 | 22.90 | 2'870 | |
|
DKSH N 15:37:59 / 20.05.26 |
62.20 | -0.16% | -0.10 | 62.10 | 62.30 | 15'042 | |
|
DocMorris N 15:38:45 / 20.05.26 |
6.930 | 0.14% | 0.01 | 6.900 | 6.940 | 68'671 | |
|
dormakaba Hldg N 15:40:57 / 20.05.26 |
52.60 | 0.77% | 0.40 | 52.50 | 52.60 | 22'558 | |
|
Dottikon ES N 15:36:03 / 20.05.26 |
359.00 | 1.70% | 6.00 | 359.00 | 361.00 | 790 | |
|
Dätwyler I 15:31:39 / 20.05.26 |
158.00 | 0.89% | 1.40 | 157.60 | 158.20 | 1'010 | |
|
Edisun N 11:04:02 / 20.05.26 |
67.20 | 2.44% | 1.60 | 65.00 | 67.00 | 122 | |
|
EFG N 15:37:03 / 20.05.26 |
17.140 | -1.15% | -0.20 | 17.140 | 17.180 | 98'479 | |
|
Emmi N 15:36:58 / 20.05.26 |
837.00 | -0.95% | -8.00 | 836.00 | 840.00 | 345 | |
|
Ems-Chemie N 15:41:04 / 20.05.26 |
661.00 | 0.69% | 4.50 | 660.50 | 661.00 | 3'226 | |
|
EvoNext Hldgs N 15:27:23 / 20.05.26 |
1.265 | -3.44% | -0.05 | 1.215 | 1.265 | 13'653 | |
|
Feintool N 15:32:37 / 20.05.26 |
9.320 | 0.22% | 0.02 | 9.380 | 9.480 | 870 | |
|
Flughafen Zürich N 15:41:33 / 20.05.26 |
221.00 | 2.22% | 4.80 | 220.80 | 221.20 | 13'868 | |
|
Forbo N 15:31:01 / 20.05.26 |
722.00 | 0.56% | 4.00 | 721.00 | 725.00 | 954 | |
|
Fundamenta Real Estate N 14:22:48 / 20.05.26 |
17.150 | 0.88% | 0.15 | 17.150 | 17.200 | 1'189 | |
|
Galderma Group N 15:41:19 / 20.05.26 |
158.95 | 2.58% | 4.00 | 158.85 | 158.95 | 68'437 | |
|
Galenica N 15:41:01 / 20.05.26 |
83.95 | 0.06% | 0.05 | 83.90 | 84.00 | 18'649 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DKSH N 15:37:59 / 20.05.26 |
62.20 | 8.54% | -7.43% | 2.47% | 5.42% | 1.47% | -4.31% | -8.25% |
|
Glarner KB N 14:52:31 / 20.05.26 |
23.10 | 8.53% | 9.05% | 2.21% | -7.60% | -2.94% | 7.94% | -8.76% |
|
Siegfried Hldg N 15:36:36 / 20.05.26 |
80.75 | 8.53% | -17.54% | 0.75% | 0.20% | -2.21% | -15.37% | 9.59% |
|
Stadler Rail N 15:39:06 / 20.05.26 |
21.80 | 8.42% | 10.05% | -4.39% | -3.28% | 6.03% | 2.73% | -40.91% |
|
OC Oerlikon N 15:40:17 / 20.05.26 |
3.515 | 7.92% | -0.57% | -2.90% | 6.84% | -17.18% | -5.05% | -27.59% |
|
Julius Bär N 15:41:20 / 20.05.26 |
67.30 | 7.82% | 14.69% | -0.94% | 6.45% | 3.54% | 23.35% | 7.10% |
|
BioVersys N 15:23:12 / 20.05.26 |
26.30 | 7.79% | 0.00% | -0.75% | -9.31% | 11.91% | -26.54% | 0.00% |
|
Schweiter Techn N 15:22:28 / 20.05.26 |
275.00 | 7.51% | -34.14% | -3.34% | 2.42% | 6.59% | -31.25% | -60.98% |
|
Novavest N 09:01:16 / 20.05.26 |
42.40 | 7.27% | 25.45% | -1.15% | -1.83% | 2.88% | 16.87% | 13.87% |
|
Züblin N 14:57:00 / 20.05.26 |
49.50 | 6.52% | 49.39% | -4.81% | -2.56% | 4.87% | 26.94% | 72.54% |
|
Clariant N 15:41:10 / 20.05.26 |
7.640 | 6.22% | -21.05% | 3.10% | -6.20% | -2.92% | -14.55% | -38.95% |
|
Valiant N 15:40:56 / 20.05.26 |
161.00 | 6.09% | 51.70% | -2.78% | -11.34% | -3.59% | 34.39% | 53.15% |
|
Swiss Prime Site N 15:41:29 / 20.05.26 |
132.70 | 6.09% | 32.29% | 2.71% | -2.35% | -4.39% | 12.94% | 63.17% |
|
StarragTornos N 14:29:00 / 20.05.26 |
31.40 | 6.06% | -14.86% | -6.82% | -7.65% | -6.55% | -12.29% | -39.42% |
|
Plazza N 15:39:15 / 20.05.26 |
438.00 | 6.02% | 29.79% | -0.45% | -1.35% | 0.69% | 16.80% | 41.03% |
|
Leonteq N 15:28:16 / 20.05.26 |
14.580 | 5.99% | -26.44% | -0.41% | -8.19% | 34.50% | -15.92% | -69.56% |
|
St.Galler KB N 15:37:26 / 20.05.26 |
614.00 | 5.78% | 38.06% | 2.50% | -5.39% | -3.31% | 25.82% | 23.14% |
|
LEM N 15:33:33 / 20.05.26 |
316.00 | 5.76% | -57.89% | -1.86% | -4.39% | 1.28% | -59.95% | -84.44% |
|
Cicor N 15:38:22 / 20.05.26 |
136.20 | 5.67% | 123.67% | -3.40% | 4.61% | -18.93% | 11.18% | 205.69% |
|
Bossard N 15:38:07 / 20.05.26 |
166.50 | 4.73% | -14.14% | 0.30% | 0.91% | 0.91% | -13.82% | -25.79% |
|
SIG Group N 15:38:09 / 20.05.26 |
11.680 | 4.32% | -33.84% | -4.58% | 3.82% | -3.15% | -31.70% | -54.29% |
|
Basler KB PS 15:05:44 / 20.05.26 |
92.80 | 4.26% | 34.39% | 1.98% | -4.33% | -18.60% | 18.07% | 47.62% |
|
Baselland KB PS 15:32:23 / 20.05.26 |
1'045.00 | 4.17% | 19.19% | 3.47% | -1.88% | -12.55% | 11.41% | 13.89% |
|
Helvetia Baloise N 15:41:33 / 20.05.26 |
217.80 | 4.11% | 45.78% | 2.64% | -1.36% | 9.56% | 13.85% | 70.29% |
|
Intershop Hldg N 15:39:57 / 20.05.26 |
173.40 | 4.01% | 34.65% | 2.00% | 1.40% | 2.00% | 22.11% | 40.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 15:37:50 / 20.05.26 |
96.00 | 0.10% |
96.35 14:41 |
94.90 09:53 |
105.50 21.04.26 |
91.50 05.05.26 |
11'807 |
|
CF Tradition I 15:41:03 / 20.05.26 |
290.00 | 1.05% |
290.00 15:41 |
286.50 09:55 |
310.00 16.01.26 |
250.00 20.03.26 |
550 |
|
Cicor N 15:38:22 / 20.05.26 |
136.20 | 1.49% |
137.00 09:30 |
134.20 09:01 |
170.50 25.02.26 |
110.50 02.04.26 |
6'076 |
|
Clariant N 15:41:10 / 20.05.26 |
7.640 | 0.46% |
7.675 14:16 |
7.495 10:01 |
8.645 12.02.26 |
6.550 23.03.26 |
190'263 |
|
Coltene N 14:30:00 / 20.05.26 |
49.00 | 1.14% |
49.00 11:58 |
48.00 09:22 |
59.00 18.02.26 |
44.25 23.03.26 |
527 |
|
Comet N 15:41:02 / 20.05.26 |
340.20 | 2.90% |
340.60 14:54 |
329.40 09:01 |
352.20 08.05.26 |
222.40 09.03.26 |
4'191 |
|
Cosmo Pharma N 15:32:27 / 20.05.26 |
78.80 | 1.68% |
78.80 15:32 |
77.00 09:01 |
129.40 03.02.26 |
72.30 11.05.26 |
5'384 |
|
CPH N 13:37:26 / 20.05.26 |
58.20 | -0.34% |
58.20 09:38 |
58.00 09:38 |
69.20 05.01.26 |
54.20 07.04.26 |
166 |
|
Curatis Holding N 14:20:38 / 20.05.26 |
22.50 | 6.64% |
22.50 14:09 |
21.50 09:25 |
27.90 11.03.26 |
11.750 05.01.26 |
2'870 |
|
DKSH N 15:37:59 / 20.05.26 |
62.20 | -0.16% |
62.70 12:42 |
61.80 09:59 |
65.10 17.02.26 |
54.80 23.03.26 |
15'042 |
|
DocMorris N 15:38:45 / 20.05.26 |
6.930 | 0.14% |
7.060 13:00 |
6.905 15:35 |
7.720 06.05.26 |
3.922 24.03.26 |
68'671 |
|
dormakaba Hldg N 15:40:57 / 20.05.26 |
52.60 | 0.77% |
52.80 13:35 |
51.70 09:39 |
65.70 08.01.26 |
47.15 23.03.26 |
22'558 |
|
Dottikon ES N 15:36:03 / 20.05.26 |
359.00 | 1.70% |
360.00 15:27 |
347.00 09:01 |
386.00 28.01.26 |
315.00 23.03.26 |
790 |
|
Dätwyler I 15:31:39 / 20.05.26 |
158.00 | 0.89% |
158.60 14:15 |
155.00 09:01 |
171.60 20.02.26 |
135.00 23.03.26 |
1'010 |
|
Edisun N 11:04:02 / 20.05.26 |
67.20 | 2.44% |
67.20 11:04 |
66.80 09:01 |
73.40 08.05.26 |
52.80 05.01.26 |
122 |
|
EFG N 15:37:03 / 20.05.26 |
17.140 | -1.15% |
17.280 09:26 |
16.840 10:22 |
20.70 16.01.26 |
16.200 30.03.26 |
98'479 |
|
Emmi N 15:36:58 / 20.05.26 |
837.00 | -0.95% |
844.00 09:01 |
833.00 09:01 |
859.00 31.03.26 |
707.00 05.01.26 |
345 |
|
Ems-Chemie N 15:41:04 / 20.05.26 |
661.00 | 0.69% |
662.00 09:02 |
654.00 09:01 |
683.00 06.05.26 |
538.50 05.01.26 |
3'226 |
|
EvoNext Hldgs N 15:27:23 / 20.05.26 |
1.265 | -3.44% |
1.275 14:52 |
1.200 09:01 |
1.385 18.05.26 |
0.7620 14.01.26 |
13'653 |
|
Feintool N 15:32:37 / 20.05.26 |
9.320 | 0.22% |
9.540 12:37 |
9.320 15:32 |
11.400 05.01.26 |
7.900 19.03.26 |
870 |
|
Flughafen Zürich N 15:41:33 / 20.05.26 |
221.00 | 2.22% |
221.80 14:51 |
217.40 09:01 |
266.60 19.02.26 |
212.80 18.05.26 |
13'868 |
|
Forbo N 15:31:01 / 20.05.26 |
722.00 | 0.56% |
731.00 09:33 |
715.00 09:01 |
967.00 23.01.26 |
669.00 23.03.26 |
954 |
|
Fundamenta Real Estate N 14:22:48 / 20.05.26 |
17.150 | 0.88% |
17.150 14:22 |
17.050 13:52 |
19.200 05.03.26 |
17.000 19.05.26 |
1'189 |
|
Galderma Group N 15:41:19 / 20.05.26 |
158.95 | 2.58% |
159.30 15:36 |
154.00 09:01 |
171.90 07.05.26 |
136.30 23.03.26 |
68'437 |
|
Galenica N 15:41:01 / 20.05.26 |
83.95 | 0.06% |
84.10 15:11 |
83.10 09:49 |
103.00 19.02.26 |
81.10 12.05.26 |
18'649 |