×
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 - 16:18:00
- 18'942.66
- 0.40%
- 75.22
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 15:54:26 / 20.05.26 |
0.0670 | -1.47% | 0.00 | 0.0670 | 0.0700 | 82'778 | |
|
Geberit N 16:19:06 / 20.05.26 |
501.60 | 1.56% | 7.70 | 501.60 | 502.00 | 36'441 | |
|
Georg Fischer N 16:19:07 / 20.05.26 |
43.02 | 2.97% | 1.24 | 43.00 | 43.08 | 69'766 | |
|
Givaudan N 16:18:43 / 20.05.26 |
2'781.00 | -0.18% | -5.00 | 2'783.00 | 2'785.00 | 5'513 | |
|
Glarner KB N 16:16:23 / 20.05.26 |
23.00 | 0.44% | 0.10 | 23.00 | 23.10 | 8'619 | |
|
Graubündner KB N 14:22:44 / 20.05.26 |
2'130.00 | 0.95% | 20.00 | 2'120.00 | 2'140.00 | 40 | |
|
Groupe Minoteries N 14:02:20 / 20.05.26 |
246.00 | 4.24% | 10.00 | 238.00 | 246.00 | 27 | |
|
Gurit Hldg N 16:16:35 / 20.05.26 |
37.20 | -2.62% | -1.00 | 37.10 | 37.40 | 1'341 | |
|
Helvetia Baloise N 16:19:02 / 20.05.26 |
217.60 | -0.09% | -0.20 | 217.60 | 217.80 | 58'958 | |
|
HIAG N 16:17:41 / 20.05.26 |
135.80 | 1.34% | 1.80 | 135.40 | 136.20 | 1'210 | |
|
Highlight I 12:55:07 / 20.05.26 |
5.800 | 0.00% | 0.00 | 5.800 | 6.300 | 4 | |
|
Holcim N 16:19:05 / 20.05.26 |
71.96 | 1.64% | 1.16 | 71.94 | 71.98 | 307'511 | |
|
HT5 N 16:11:10 / 20.05.26 |
4.390 | -1.57% | -0.07 | 4.360 | 4.390 | 99'965 | |
|
Huber+Suhner N 16:18:00 / 20.05.26 |
259.50 | 1.17% | 3.00 | 259.00 | 260.00 | 12'871 | |
|
Hypo Lenzburg N 12:48:29 / 20.05.26 |
4'180.00 | 0.97% | 40.00 | 4'140.00 | 4'180.00 | 12 | |
|
Idorsia N 16:18:21 / 20.05.26 |
3.946 | -0.65% | -0.03 | 3.934 | 3.954 | 1'326'477 | |
|
Implenia N 16:18:22 / 20.05.26 |
59.70 | 1.02% | 0.60 | 59.60 | 59.80 | 8'495 | |
|
INFICON HLDG N 16:17:32 / 20.05.26 |
158.40 | 2.99% | 4.60 | 158.20 | 158.80 | 21'258 | |
|
Interroll N 16:19:07 / 20.05.26 |
1'578.00 | 0.13% | 2.00 | 1'572.00 | 1'584.00 | 525 | |
|
Intershop Hldg N 16:17:57 / 20.05.26 |
173.80 | 1.64% | 2.80 | 173.40 | 174.00 | 3'474 | |
|
Investis N 16:18:49 / 20.05.26 |
150.00 | 0.33% | 0.50 | 149.50 | 150.00 | 1'902 | |
|
IVF Hartmann N 15:25:51 / 20.05.26 |
131.00 | 0.38% | 0.50 | 131.00 | 132.50 | 283 | |
|
Julius Bär N 16:18:52 / 20.05.26 |
68.10 | 1.22% | 0.82 | 68.18 | 68.24 | 101'597 | |
|
Jungfraubahn N 16:19:04 / 20.05.26 |
260.00 | 2.56% | 6.50 | 259.50 | 260.50 | 2'282 | |
|
Kardex N 16:19:01 / 20.05.26 |
264.00 | 1.93% | 5.00 | 263.50 | 264.50 | 6'519 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 16:18:00 / 20.05.26 |
18'942.66 | 3.97% | 21.94% | 1.38% | 2.47% | -1.43% | 11.44% | 23.68% |
|
Groupe Minoteries N 14:02:20 / 20.05.26 |
246.00 | 3.51% | -14.49% | 2.50% | 3.36% | 6.96% | 1.65% | -22.88% |
|
Investis N 16:18:49 / 20.05.26 |
150.00 | 3.46% | 33.48% | 0.00% | -6.25% | -2.28% | 18.11% | 51.93% |
|
PSP N 16:18:35 / 20.05.26 |
150.20 | 3.14% | 14.82% | 1.76% | -4.33% | -7.57% | 3.16% | 48.37% |
|
Warteck N 15:45:35 / 20.05.26 |
2'000.00 | 3.08% | 4.96% | -0.50% | -2.44% | -2.44% | -3.85% | -1.47% |
|
Perrot Duval I 08:15:04 / 20.05.26 |
45.20 | 2.67% | -23.00% | 2.21% | 1.76% | -12.83% | -25.48% | -44.34% |
|
Hypo Lenzburg N 12:48:29 / 20.05.26 |
4'180.00 | 2.48% | 2.48% | 0.00% | 1.95% | 2.96% | 4.50% | -4.17% |
|
WISeKey N 16:17:09 / 20.05.26 |
13.860 | 2.29% | -30.10% | 9.48% | 10.88% | 27.62% | 22.87% | 23.97% |
|
Sunrise N 16:18:46 / 20.05.26 |
43.04 | 2.03% | 10.07% | 0.94% | -4.99% | -10.00% | 3.07% | 0.00% |
|
Villars N 05:55:00 / 20.05.26 |
590.00 | 1.72% | 0.00% | -1.67% | 1.72% | 1.72% | -5.60% | -14.49% |
|
Cham Swiss Properties N 16:09:39 / 20.05.26 |
24.00 | 1.72% | 11.27% | -0.41% | -8.75% | -7.34% | 5.26% | 31.67% |
|
Nestlé N 16:19:08 / 20.05.26 |
78.87 | 1.47% | 6.70% | 2.51% | 4.41% | -4.86% | -10.84% | -29.80% |
|
Allreal N 16:18:04 / 20.05.26 |
210.00 | 1.47% | 25.00% | 0.96% | -2.55% | -9.68% | 11.46% | 37.09% |
|
Dottikon ES N 16:17:48 / 20.05.26 |
363.00 | 1.29% | 59.73% | -1.09% | 9.83% | 2.83% | 72.04% | 50.53% |
|
Roche I 16:19:03 / 20.05.26 |
334.40 | 1.25% | 25.42% | 1.83% | 3.34% | -10.47% | 19.27% | 7.13% |
|
Adval Tech N 13:19:02 / 20.05.26 |
43.80 | 1.01% | -49.69% | 10.05% | 30.36% | 15.87% | -22.33% | -68.99% |
|
Roche PS 16:19:04 / 20.05.26 |
328.30 | 0.40% | 28.96% | 2.56% | 4.85% | -11.05% | 25.02% | 14.31% |
|
Kühne + Nagel N 16:19:04 / 20.05.26 |
173.85 | 0.26% | -17.37% | -0.40% | -9.45% | -0.34% | -11.01% | -33.81% |
|
Logitech N 16:19:04 / 20.05.26 |
82.16 | 0.05% | 8.72% | 1.16% | 6.18% | 18.22% | 13.54% | 38.08% |
|
CF Tradition I 16:15:00 / 20.05.26 |
290.50 | 0.00% | 55.56% | 0.35% | 2.47% | 8.80% | 23.09% | 144.62% |
|
Aevis Victoria N 15:05:12 / 20.05.26 |
13.550 | -0.37% | -11.04% | 1.12% | 0.37% | -0.73% | 0.37% | -27.72% |
|
Zug Estates N 16:08:52 / 20.05.26 |
2'190.00 | -0.45% | 8.29% | -1.35% | -6.41% | -9.13% | 0.00% | 32.14% |
|
SF Urban Immo N 16:13:16 / 20.05.26 |
99.60 | -0.70% | 1.42% | -0.90% | -1.39% | -6.48% | 4.40% | 17.41% |
|
VZ Holding N 16:19:01 / 20.05.26 |
150.60 | -0.94% | 2.78% | 3.30% | -1.57% | 4.44% | -14.24% | 84.08% |
|
Orior N 16:18:31 / 20.05.26 |
13.460 | -1.18% | -67.38% | 1.51% | 2.44% | 22.59% | -13.16% | -83.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 15:54:26 / 20.05.26 |
0.0670 | -1.47% |
0.0680 09:09 |
0.0670 14:30 |
0.1490 15.01.26 |
0.0630 15.05.26 |
82'778 |
|
Geberit N 16:19:06 / 20.05.26 |
501.60 | 1.56% |
501.60 16:19 |
490.40 10:00 |
659.80 24.02.26 |
490.40 20.05.26 |
36'441 |
|
Georg Fischer N 16:19:07 / 20.05.26 |
43.02 | 2.97% |
43.06 16:19 |
41.40 10:01 |
56.25 10.02.26 |
38.70 23.03.26 |
69'766 |
|
Givaudan N 16:18:43 / 20.05.26 |
2'781.00 | -0.18% |
2'783.00 16:18 |
2'739.00 10:13 |
3'237.00 12.01.26 |
2'566.00 23.03.26 |
5'513 |
|
Glarner KB N 16:16:23 / 20.05.26 |
23.00 | 0.44% |
23.20 11:55 |
22.70 09:45 |
25.90 20.04.26 |
21.10 05.01.26 |
8'619 |
|
Graubündner KB N 14:22:44 / 20.05.26 |
2'130.00 | 0.95% |
2'130.00 10:53 |
2'120.00 10:41 |
2'390.00 30.04.26 |
1'835.00 05.01.26 |
40 |
|
Groupe Minoteries N 14:02:20 / 20.05.26 |
246.00 | 4.24% |
246.00 14:02 |
238.00 09:03 |
250.00 08.05.26 |
220.00 05.01.26 |
27 |
|
Gurit Hldg N 16:16:35 / 20.05.26 |
37.20 | -2.62% |
37.80 12:09 |
36.80 09:27 |
45.90 14.04.26 |
11.360 05.01.26 |
1'341 |
|
Helvetia Baloise N 16:19:02 / 20.05.26 |
217.60 | -0.09% |
218.00 15:11 |
215.00 09:53 |
225.00 21.04.26 |
183.40 09.03.26 |
58'958 |
|
HIAG N 16:17:41 / 20.05.26 |
135.80 | 1.34% |
136.00 16:17 |
133.60 09:21 |
147.40 24.04.26 |
114.00 13.01.26 |
1'210 |
|
Highlight I 12:55:07 / 20.05.26 |
5.800 | 0.00% |
5.800 12:55 |
5.800 12:55 |
7.600 05.01.26 |
3.000 25.03.26 |
4 |
|
Holcim N 16:19:05 / 20.05.26 |
71.96 | 1.64% |
72.06 16:17 |
70.52 10:13 |
82.54 03.02.26 |
60.10 09.03.26 |
307'511 |
|
HT5 N 16:11:10 / 20.05.26 |
4.390 | -1.57% |
4.480 09:01 |
4.350 09:16 |
4.560 19.05.26 |
1.452 08.01.26 |
99'965 |
|
Huber+Suhner N 16:18:00 / 20.05.26 |
259.50 | 1.17% |
264.00 09:21 |
256.00 15:41 |
288.00 18.05.26 |
145.40 26.01.26 |
12'871 |
|
Hypo Lenzburg N 12:48:29 / 20.05.26 |
4'180.00 | 0.97% |
4'180.00 12:48 |
4'140.00 09:16 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
12 |
|
Idorsia N 16:18:21 / 20.05.26 |
3.946 | -0.65% |
3.996 15:47 |
3.800 14:44 |
4.650 05.01.26 |
2.795 16.03.26 |
1'326'477 |
|
Implenia N 16:18:22 / 20.05.26 |
59.70 | 1.02% |
60.00 09:32 |
58.70 15:35 |
83.30 08.01.26 |
58.70 20.05.26 |
8'495 |
|
INFICON HLDG N 16:17:32 / 20.05.26 |
158.40 | 2.99% |
158.40 16:16 |
154.20 09:01 |
158.40 20.05.26 |
93.00 24.03.26 |
21'258 |
|
Interroll N 16:19:07 / 20.05.26 |
1'578.00 | 0.13% |
1'582.00 09:01 |
1'554.00 09:59 |
2'375.00 15.01.26 |
1'420.00 23.03.26 |
525 |
|
Intershop Hldg N 16:17:57 / 20.05.26 |
173.80 | 1.64% |
174.00 14:26 |
170.00 09:59 |
175.20 24.02.26 |
160.20 13.01.26 |
3'474 |
|
Investis N 16:18:49 / 20.05.26 |
150.00 | 0.33% |
150.00 16:18 |
148.50 09:19 |
162.50 15.04.26 |
143.00 05.01.26 |
1'902 |
|
IVF Hartmann N 15:25:51 / 20.05.26 |
131.00 | 0.38% |
131.00 15:25 |
130.00 13:48 |
150.00 02.02.26 |
130.00 19.05.26 |
283 |
|
Julius Bär N 16:18:52 / 20.05.26 |
68.10 | 1.22% |
68.14 16:17 |
66.24 10:18 |
68.70 19.05.26 |
54.30 23.03.26 |
101'597 |
|
Jungfraubahn N 16:19:04 / 20.05.26 |
260.00 | 2.56% |
260.50 16:17 |
252.00 09:26 |
327.00 05.03.26 |
248.00 18.05.26 |
2'282 |
|
Kardex N 16:19:01 / 20.05.26 |
264.00 | 1.93% |
264.00 16:18 |
257.50 09:01 |
304.50 16.01.26 |
230.00 30.03.26 |
6'519 |